ITV PLC (ITV)

ITV
🏛️ 영국 →
80.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 84.00 84.00 83.23 83.50 60.5K
08:01 83.60 83.60 83.50 83.55 24.4K
08:02 83.58 83.70 83.50 83.60 11.0K
08:03 83.73 83.73 83.35 83.45 88.5K
08:04 83.90 83.90 83.90 83.90 25.3K
08:05 83.90 83.95 83.90 83.95 0.0K
08:07 83.73 83.73 83.66 83.66 19.4K
08:08 83.55 83.55 83.43 83.55 5.4K
08:10 83.35 83.35 83.35 83.35 1.2K
08:11 83.40 83.40 83.40 83.40 13.7K
08:12 83.30 83.80 83.30 83.80 36.8K
08:13 83.60 83.73 83.60 83.73 3.7K
08:14 83.73 83.73 83.73 83.73 3.1K
08:15 83.85 83.85 83.85 83.85 0.0K
08:16 83.90 84.25 83.80 84.25 17.3K
08:18 84.25 84.25 83.85 83.85 14.5K
08:19 83.85 83.85 83.85 83.85 1.1K
08:20 83.95 83.95 83.85 83.95 1.2K
08:21 83.88 83.88 83.70 83.70 8.1K
08:22 83.70 83.80 83.70 83.80 9.7K
08:24 83.78 83.78 83.70 83.70 6.1K
08:25 83.68 83.68 83.68 83.68 8.2K
08:27 83.55 83.55 83.55 83.55 3.3K
08:29 83.70 83.70 83.55 83.55 1.4K
08:30 83.56 83.56 83.56 83.56 0.2K
08:31 83.55 83.65 83.55 83.65 0.0K
08:32 83.65 83.65 83.54 83.54 120.6K
08:33 83.60 83.60 83.60 83.60 7.4K
08:34 83.60 83.60 83.55 83.55 58.1K
08:35 83.60 83.60 83.60 83.60 1.5K
08:36 83.50 83.50 83.40 83.45 8.9K
08:37 83.55 83.55 83.55 83.55 0.0K
08:38 83.55 83.60 83.50 83.60 2.0K
08:39 83.60 83.60 83.60 83.60 71.6K
08:40 83.72 83.72 83.72 83.72 2.0K
08:41 83.60 83.60 83.60 83.60 5.5K
08:43 83.55 83.70 83.55 83.58 3.0K
08:44 83.65 83.65 83.65 83.65 0.0K
08:46 83.70 83.70 83.70 83.70 0.0K
08:48 83.75 83.75 83.75 83.75 0.0K
08:49 83.68 83.75 83.68 83.75 3.1K
08:50 83.80 83.83 83.80 83.83 4.5K
08:52 83.75 83.75 83.75 83.75 9.1K
08:53 83.75 83.75 83.75 83.75 2.1K
08:54 83.71 83.85 83.71 83.85 6.1K
08:55 83.80 83.85 83.80 83.80 4.8K
08:56 83.75 83.75 83.75 83.75 9.1K
08:57 83.65 83.75 83.65 83.75 2.3K
09:00 83.80 83.85 83.80 83.85 18.6K
09:02 83.70 83.70 83.70 83.70 0.5K
09:03 83.73 83.75 83.65 83.75 6.8K
09:05 83.60 83.60 83.60 83.60 0.0K
09:10 83.50 83.50 83.50 83.50 2.8K
09:11 83.45 83.45 83.45 83.45 1.5K
09:12 83.35 83.35 83.35 83.35 0.0K
09:13 83.35 83.35 83.35 83.35 2.6K
09:16 83.35 83.35 83.35 83.35 2.2K
09:18 83.35 83.35 83.30 83.30 3.5K
09:19 83.35 83.35 83.35 83.35 0.8K
09:20 83.35 83.35 83.30 83.30 6.0K
09:22 83.25 83.25 83.25 83.25 0.4K
09:23 83.30 83.30 83.30 83.30 3.5K
09:28 83.35 83.40 83.35 83.40 1.9K
09:29 83.30 83.40 83.30 83.35 32.1K
09:30 83.55 83.55 83.55 83.55 1.7K
09:31 83.30 83.30 83.30 83.30 2.0K
09:32 83.30 83.30 83.15 83.15 3.3K
09:34 83.05 83.05 83.05 83.05 1.3K
09:36 83.30 83.30 83.30 83.30 0.0K
09:37 83.05 83.05 83.05 83.05 1.8K
09:38 83.05 83.05 83.00 83.00 2.4K
09:39 83.05 83.05 82.85 82.85 0.8K
09:40 82.97 82.97 82.97 82.97 2.7K
09:41 82.90 82.90 82.80 82.80 8.2K
09:42 82.75 82.75 82.75 82.75 0.0K
09:45 82.82 82.82 82.82 82.82 2.3K
09:50 83.00 83.00 83.00 83.00 0.0K
09:52 82.90 82.90 82.90 82.90 0.0K
09:53 83.00 83.00 82.80 82.80 2.4K
09:54 82.90 82.90 82.80 82.80 2.4K
09:56 82.75 82.75 82.75 82.75 0.0K
09:58 82.90 82.90 82.90 82.90 0.0K
10:00 82.85 82.95 82.85 82.85 9.3K
10:01 82.95 82.95 82.90 82.90 9.1K
10:02 82.85 82.85 82.75 82.75 4.8K
10:03 82.70 82.75 82.70 82.75 0.6K
10:04 82.90 82.90 82.90 82.90 0.0K
10:06 82.70 82.70 82.65 82.65 1.4K
10:11 82.55 82.55 82.55 82.55 0.9K
10:16 82.58 82.58 82.58 82.58 2.0K
10:17 82.50 82.60 82.50 82.60 1.9K
10:19 82.53 82.60 82.53 82.60 13.2K
10:21 82.50 82.50 82.50 82.50 9.8K
10:22 82.55 82.55 82.55 82.55 1.0K
10:24 82.55 82.55 82.55 82.55 0.6K
10:25 82.60 82.60 82.55 82.55 104.1K
10:28 82.70 82.70 82.65 82.65 7.9K
10:30 82.70 82.70 82.70 82.70 0.1K
10:31 82.65 82.65 82.65 82.65 2.5K
10:35 82.60 82.60 82.60 82.60 4.8K
10:40 82.55 82.55 82.55 82.55 0.2K
10:41 82.55 82.60 82.55 82.60 10.8K
10:44 82.70 82.70 82.70 82.70 17.4K
10:46 82.75 82.75 82.60 82.65 8.7K
10:48 82.75 82.75 82.75 82.75 0.0K
10:49 82.70 82.70 82.70 82.70 0.4K
10:53 82.65 82.65 82.60 82.60 13.1K
10:55 82.58 82.58 82.58 82.58 4.1K
10:58 82.55 82.55 82.55 82.55 0.0K
11:02 82.65 82.80 82.60 82.80 0.0K
11:04 82.65 82.65 82.65 82.65 2.9K
11:07 82.70 82.70 82.65 82.65 18.0K
11:09 82.75 82.75 82.65 82.65 3.5K
11:15 82.60 82.60 82.60 82.60 0.0K
11:16 82.65 82.65 82.65 82.65 0.2K
11:21 82.63 82.63 82.63 82.63 1.1K
11:28 82.63 82.63 82.63 82.63 0.4K
11:29 82.60 82.60 82.60 82.60 2.4K
11:30 82.70 82.70 82.70 82.70 0.0K
11:32 82.55 82.55 82.55 82.55 0.1K
11:34 82.55 82.70 82.45 82.45 8.7K
11:38 82.40 82.40 82.40 82.40 14.4K
11:39 82.40 82.40 82.35 82.35 4.0K
11:43 82.40 82.55 82.40 82.55 18.9K
11:45 82.55 82.55 82.55 82.55 4.6K
11:46 82.50 82.50 82.50 82.50 0.0K
11:49 82.50 82.60 82.50 82.60 2.4K
11:51 82.60 82.60 82.60 82.60 1.0K
11:54 82.48 82.50 82.48 82.50 2.5K
11:58 82.40 82.40 82.40 82.40 12.3K
12:01 82.45 82.45 82.45 82.45 1.1K
12:02 82.48 82.48 82.48 82.48 3.7K
12:05 82.50 82.50 82.50 82.50 0.0K
12:07 82.60 82.60 82.60 82.60 0.0K
12:11 82.59 82.59 82.57 82.57 12.1K
12:12 82.50 82.50 82.50 82.50 0.2K
12:16 82.57 82.57 82.57 82.57 3.1K
12:17 82.58 82.58 82.58 82.58 7.4K
12:20 82.55 82.55 82.55 82.55 2.8K
12:25 82.55 82.55 82.55 82.55 5.5K
12:27 82.45 82.45 82.45 82.45 1.8K
12:30 82.50 82.50 82.50 82.50 2.8K
12:34 82.45 82.45 82.45 82.45 4.0K
12:36 82.45 82.50 82.45 82.50 5.9K
12:37 82.50 82.50 82.50 82.50 0.0K
12:41 82.50 82.50 82.50 82.50 0.0K
12:42 82.50 82.50 82.50 82.50 0.0K
12:43 82.50 82.50 82.50 82.50 0.0K
12:44 82.50 82.55 82.50 82.55 15.4K
12:45 82.60 82.60 82.60 82.60 4.8K
12:46 82.70 82.70 82.70 82.70 1.9K
12:47 82.75 82.75 82.75 82.75 2.4K
12:48 82.75 82.75 82.75 82.75 0.0K
12:50 82.70 82.70 82.70 82.70 119.8K
12:51 82.80 82.80 82.80 82.80 2.3K
12:52 82.70 82.75 82.70 82.70 12.3K
12:53 82.70 82.70 82.65 82.65 15.8K
12:55 82.70 82.70 82.70 82.70 8.8K
12:58 82.70 82.70 82.70 82.70 3.1K
12:59 82.70 82.70 82.70 82.70 0.0K
13:00 82.75 82.75 82.75 82.75 3.6K
13:03 82.90 82.90 82.90 82.90 114.4K
13:07 82.85 82.85 82.65 82.65 30.5K
13:08 82.60 82.60 82.60 82.60 3.4K
13:12 82.60 82.65 82.60 82.65 0.3K
13:13 82.60 82.60 82.60 82.60 2.9K
13:16 82.60 82.60 82.60 82.60 2.4K
13:17 82.64 82.64 82.64 82.64 0.3K
13:19 82.65 82.70 82.65 82.70 8.7K
13:20 82.75 82.75 82.75 82.75 0.0K
13:21 82.70 82.75 82.70 82.75 10.6K
13:22 82.67 82.67 82.65 82.65 2.7K
13:25 82.65 82.70 82.65 82.70 3.3K
13:30 82.65 82.65 82.65 82.65 5.7K
13:31 82.65 82.65 82.65 82.65 7.4K
13:33 82.65 82.65 82.65 82.65 0.2K
13:34 82.68 82.68 82.68 82.68 1.3K
13:35 82.70 82.70 82.70 82.70 3.2K
13:36 82.68 82.75 82.65 82.65 14.7K
13:37 82.65 82.65 82.65 82.65 1.6K
13:38 82.55 82.55 82.55 82.55 2.8K
13:39 82.45 82.45 82.45 82.45 0.1K
13:40 82.40 82.40 82.40 82.40 0.0K
13:41 82.45 82.45 82.45 82.45 5.1K
13:42 82.50 82.50 82.45 82.50 23.1K
13:43 82.45 82.45 82.45 82.45 7.1K
13:44 82.50 82.50 82.50 82.50 3.5K
13:46 82.35 82.35 82.35 82.35 0.1K
13:47 82.40 82.40 82.30 82.30 7.0K
13:49 82.30 82.30 82.30 82.30 3.5K
13:51 82.20 82.40 82.20 82.40 12.6K
13:52 82.40 82.45 82.40 82.45 2.1K
13:53 82.40 82.40 82.40 82.40 14.9K
13:54 82.45 82.45 82.45 82.45 0.4K
13:55 82.45 82.45 82.45 82.45 0.0K
13:57 82.40 82.40 82.40 82.40 11.7K
13:59 82.40 82.40 82.38 82.38 0.1K
14:00 82.40 82.40 82.40 82.40 1.6K
14:01 82.45 82.45 82.40 82.45 1.9K
14:02 82.40 82.40 82.40 82.40 2.3K
14:05 82.45 82.45 82.45 82.45 0.0K
14:06 82.35 82.45 82.35 82.45 0.0K
14:07 82.42 82.45 82.42 82.45 0.6K
14:08 82.35 82.35 82.35 82.35 0.0K
14:09 82.45 82.55 82.45 82.55 4.9K
14:10 82.55 82.55 82.50 82.50 4.5K
14:11 82.55 82.55 82.50 82.50 5.1K
14:12 82.50 82.50 82.50 82.50 1.2K
14:13 82.55 82.55 82.55 82.55 0.0K
14:15 82.55 82.55 82.55 82.55 0.5K
14:16 82.60 82.60 82.60 82.60 1.0K
14:18 82.60 82.65 82.60 82.65 4.0K
14:19 82.60 82.60 82.60 82.60 0.1K
14:23 82.58 82.58 82.58 82.58 0.2K
14:25 82.50 82.50 82.50 82.50 3.0K
14:26 82.55 82.55 82.55 82.55 2.7K
14:27 82.55 82.55 82.55 82.55 2.0K
14:28 82.50 82.50 82.50 82.50 7.9K
14:30 82.50 82.55 82.50 82.55 2.6K
14:31 82.50 82.50 82.50 82.50 0.0K
14:32 82.50 82.65 82.50 82.65 6.7K
14:33 82.70 82.70 82.70 82.70 2.9K
14:37 82.62 82.75 82.62 82.70 1.9K
14:40 82.65 82.75 82.65 82.75 1.3K
14:42 82.75 82.75 82.75 82.75 4.0K
14:43 82.85 82.85 82.85 82.85 0.0K
14:45 82.77 82.77 82.77 82.77 1.1K
14:46 82.80 82.80 82.80 82.80 3.6K
14:47 82.79 82.79 82.70 82.70 10.8K
14:48 82.70 82.70 82.70 82.70 3.0K
14:52 82.80 82.80 82.75 82.75 6.9K
14:53 82.72 82.75 82.70 82.75 2.2K
14:54 82.70 82.70 82.70 82.70 0.0K
14:55 82.70 82.70 82.65 82.65 17.1K
14:56 82.65 82.65 82.65 82.65 1.4K
14:57 82.67 82.67 82.67 82.67 0.7K
14:59 82.75 82.85 82.75 82.85 4.4K
15:00 82.80 82.80 82.80 82.80 1.2K
15:01 82.77 82.77 82.70 82.70 2.0K
15:02 82.75 82.75 82.75 82.75 1.1K
15:03 82.70 82.74 82.70 82.74 6.5K
15:04 82.75 82.75 82.75 82.75 0.0K
15:06 82.71 82.71 82.71 82.71 0.6K
15:07 82.70 82.70 82.70 82.70 0.8K
15:09 82.70 82.70 82.70 82.70 0.4K
15:10 82.75 82.75 82.75 82.75 0.0K
15:11 82.75 82.80 82.75 82.80 3.6K
15:12 82.76 82.76 82.76 82.76 0.8K
15:13 82.77 82.80 82.77 82.80 0.7K
15:14 82.80 82.80 82.80 82.80 4.4K
15:17 82.85 82.90 82.84 82.84 3.5K
15:18 82.87 82.87 82.87 82.87 3.1K
15:20 82.90 82.95 82.90 82.95 1.5K
15:22 82.88 83.00 82.88 83.00 0.8K
15:23 82.98 82.98 82.98 82.98 1.4K
15:25 83.00 83.00 83.00 83.00 0.7K
15:26 83.10 83.10 83.05 83.05 12.9K
15:27 82.95 82.95 82.90 82.90 26.4K
15:29 82.90 83.05 82.90 83.05 8.0K
15:31 83.05 83.05 83.05 83.05 0.0K
15:32 83.15 83.15 83.10 83.10 9.3K
15:33 82.85 82.98 82.85 82.98 0.9K
15:35 82.90 82.90 82.90 82.90 2.9K
15:36 82.85 82.95 82.85 82.95 1.7K
15:37 82.95 82.95 82.85 82.90 3.4K
15:38 82.95 82.95 82.95 82.95 0.0K
15:39 83.00 83.00 82.85 82.85 3.9K
15:40 82.90 82.90 82.90 82.90 0.9K
15:41 82.89 82.95 82.89 82.90 8.0K
15:42 82.88 82.90 82.88 82.90 3.0K
15:43 82.85 82.85 82.85 82.85 3.2K
15:44 82.87 82.87 82.87 82.87 0.6K
15:45 82.90 82.90 82.87 82.87 5.1K
15:46 82.90 82.90 82.90 82.90 2.0K
15:48 82.95 82.95 82.90 82.90 6.2K
15:49 82.85 82.85 82.85 82.85 2.5K
15:50 82.85 82.95 82.85 82.88 8.9K
15:51 83.00 83.00 83.00 83.00 11.1K
15:52 82.98 82.98 82.90 82.90 1.4K
15:53 83.05 83.15 83.00 83.15 14.0K
15:54 83.15 83.15 83.15 83.15 2.6K
15:55 83.15 83.20 83.15 83.20 5.3K
15:56 83.15 83.15 83.05 83.05 5.3K
15:57 83.09 83.09 83.09 83.09 0.5K
15:58 83.10 83.10 83.10 83.10 0.0K
15:59 83.10 83.10 83.10 83.10 8.7K
16:00 83.10 83.10 83.10 83.10 4.1K
16:01 83.05 83.10 83.05 83.10 7.4K
16:02 83.13 83.15 83.10 83.10 9.6K
16:03 83.10 83.10 83.10 83.10 3.1K
16:04 83.10 83.10 83.10 83.10 12.0K
16:05 83.15 83.15 83.15 83.15 3.9K
16:06 83.12 83.15 83.12 83.15 10.5K
16:07 83.10 83.10 83.10 83.10 4.6K
16:08 83.10 83.20 83.10 83.10 8.9K
16:09 83.10 83.15 83.10 83.14 235.1K
16:10 83.20 83.20 83.10 83.13 7.8K
16:11 83.13 83.13 83.05 83.05 2.0K
16:13 83.10 83.10 83.05 83.10 154.8K
16:14 83.10 83.10 83.10 83.10 3.9K
16:15 83.20 83.20 83.14 83.14 19.7K
16:16 83.17 83.20 83.10 83.10 9.9K
16:17 83.15 83.15 83.10 83.10 16.1K
16:19 83.15 83.18 83.13 83.18 8.0K
16:20 83.14 83.14 83.14 83.14 1.5K
16:21 83.20 83.25 83.15 83.25 24.3K
16:22 83.30 83.30 83.25 83.25 3.5K
16:23 83.25 83.30 83.25 83.30 20.1K
16:24 83.30 83.30 83.30 83.30 14.1K
16:25 83.30 83.30 83.25 83.30 26.6K
16:26 83.24 83.25 83.20 83.20 89.0K
16:27 83.25 83.27 83.25 83.25 26.8K
16:28 83.30 83.30 83.10 83.10 64.7K
16:29 83.10 83.15 83.10 83.15 21.3K
16:30 83.20 83.20 83.20 83.20 2.0K
16:35 83.55 83.55 83.55 83.55 4,081.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음