ITV PLC (ITV)

ITV
🏛️ 영국 →
79.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 83.97 83.97 83.55 83.55 73.5K
08:02 83.56 83.80 83.56 83.80 8.3K
08:03 83.63 83.63 83.63 83.63 7.1K
08:04 83.58 83.65 83.58 83.65 29.8K
08:05 83.80 83.80 83.80 83.80 0.0K
08:11 83.85 83.85 83.60 83.60 0.1K
08:13 83.63 83.63 83.63 83.63 5.0K
08:16 83.75 83.75 83.59 83.59 17.4K
08:21 83.65 83.65 83.60 83.60 13.6K
08:24 83.65 83.65 83.57 83.57 1.5K
08:26 83.65 83.65 83.65 83.65 0.0K
08:29 83.50 83.50 83.50 83.50 4.1K
08:30 83.43 83.43 83.43 83.43 0.1K
08:31 83.43 83.43 83.43 83.43 4.9K
08:32 83.50 83.50 83.50 83.50 0.3K
08:33 83.30 83.30 83.30 83.30 0.1K
08:34 83.45 83.45 83.35 83.45 24.2K
08:35 83.35 83.45 83.35 83.45 7.2K
08:36 83.35 83.35 83.34 83.35 6.6K
08:37 83.25 83.35 83.25 83.35 0.1K
08:38 83.35 83.35 83.31 83.31 17.7K
08:39 83.33 83.33 83.33 83.33 14.1K
08:40 83.25 83.25 83.25 83.25 10.4K
08:41 83.25 83.25 83.25 83.25 0.0K
08:42 83.20 83.20 83.20 83.20 1.0K
08:46 83.20 83.20 83.20 83.20 8.2K
08:49 83.16 83.16 83.16 83.16 14.2K
08:52 83.16 83.16 83.16 83.16 0.4K
08:53 83.15 83.15 83.13 83.15 55.3K
08:54 83.20 83.20 83.20 83.20 9.6K
08:55 83.20 83.20 83.20 83.20 1.2K
08:56 83.10 83.20 83.10 83.20 7.8K
08:57 83.20 83.20 83.20 83.20 0.0K
09:00 83.10 83.10 83.10 83.10 2.7K
09:01 83.05 83.12 83.05 83.12 24.1K
09:02 83.12 83.20 83.12 83.20 26.1K
09:07 83.20 83.20 83.20 83.20 0.0K
09:08 83.20 83.25 83.20 83.20 23.1K
09:09 83.22 83.22 83.20 83.20 9.0K
09:10 83.20 83.25 83.20 83.25 0.4K
09:11 83.25 83.25 83.25 83.25 0.3K
09:14 83.20 83.20 83.15 83.15 4.2K
09:16 82.95 83.00 82.95 83.00 3.7K
09:18 83.04 83.04 83.04 83.04 0.8K
09:19 83.00 83.00 83.00 83.00 3.0K
09:21 83.05 83.05 83.05 83.05 0.0K
09:26 83.05 83.05 83.05 83.05 0.1K
09:29 83.05 83.20 83.05 83.20 0.2K
09:30 83.09 83.15 83.09 83.15 1.7K
09:31 83.05 83.05 83.00 83.00 8.1K
09:33 82.95 82.95 82.95 82.95 0.0K
09:36 82.95 82.95 82.95 82.95 0.5K
09:40 82.88 82.88 82.88 82.88 67.2K
09:41 82.80 82.80 82.80 82.80 5.8K
09:42 82.76 82.76 82.76 82.76 0.6K
09:43 82.85 82.85 82.85 82.85 2.2K
09:44 82.82 82.82 82.82 82.82 24.0K
09:47 82.80 82.85 82.80 82.85 8.0K
09:49 82.77 82.77 82.77 82.77 0.0K
09:50 82.79 82.79 82.79 82.79 2.5K
09:51 82.80 82.80 82.80 82.80 2.1K
09:52 82.75 82.75 82.75 82.75 0.7K
09:53 82.65 82.65 82.65 82.65 0.9K
09:59 82.80 82.80 82.80 82.80 6.4K
10:00 82.85 82.85 82.80 82.80 3.0K
10:02 82.85 82.85 82.82 82.82 6.0K
10:03 82.82 82.82 82.82 82.82 0.2K
10:04 82.80 82.80 82.80 82.80 4.7K
10:05 82.80 82.80 82.80 82.80 0.0K
10:06 82.70 82.75 82.70 82.75 9.3K
10:10 82.80 82.80 82.80 82.80 0.3K
10:12 82.73 82.73 82.73 82.73 124.7K
10:13 82.80 82.80 82.80 82.80 0.9K
10:15 82.80 82.90 82.80 82.90 0.4K
10:19 82.77 82.77 82.77 82.77 0.0K
10:20 82.75 82.75 82.75 82.75 0.4K
10:21 82.80 82.80 82.80 82.80 0.0K
10:23 82.65 82.80 82.65 82.80 0.1K
10:24 82.70 82.70 82.70 82.70 0.1K
10:28 82.80 82.80 82.80 82.80 0.3K
10:34 82.85 82.85 82.85 82.85 1.7K
10:40 82.90 82.90 82.90 82.90 0.0K
10:42 82.95 82.95 82.95 82.95 1.7K
10:46 83.00 83.04 83.00 83.04 0.3K
10:47 83.10 83.10 83.10 83.10 0.0K
10:48 83.02 83.02 83.02 83.02 25.0K
10:51 83.05 83.20 83.05 83.20 11.5K
10:57 83.15 83.15 83.15 83.15 6.8K
10:58 83.12 83.12 83.12 83.12 1.0K
11:01 83.10 83.10 83.10 83.10 0.8K
11:05 82.95 82.95 82.95 82.95 0.7K
11:11 83.05 83.05 83.05 83.05 0.0K
11:12 83.05 83.05 83.05 83.05 0.0K
11:16 82.95 82.95 82.95 82.95 0.1K
11:18 83.05 83.05 83.05 83.05 0.0K
11:19 83.05 83.05 83.05 83.05 0.0K
11:24 83.02 83.10 83.02 83.10 0.7K
11:28 83.10 83.10 83.10 83.10 0.0K
11:29 83.05 83.05 82.97 82.97 1.2K
11:30 83.00 83.00 83.00 83.00 0.0K
11:31 82.95 82.95 82.95 82.95 1.7K
11:33 82.95 82.95 82.95 82.95 0.1K
11:36 82.95 82.95 82.95 82.95 2.8K
11:40 82.95 82.95 82.95 82.95 13.8K
11:42 82.95 82.95 82.95 82.95 3.2K
11:44 82.80 82.80 82.70 82.70 0.0K
11:47 82.80 82.80 82.80 82.80 0.5K
11:50 82.85 82.85 82.85 82.85 0.0K
11:51 82.85 82.85 82.85 82.85 0.0K
11:52 82.80 82.80 82.80 82.80 0.8K
11:55 82.70 82.70 82.70 82.70 0.0K
11:56 82.85 82.85 82.85 82.85 1.0K
11:59 82.80 82.80 82.80 82.80 7.3K
12:00 82.80 82.80 82.80 82.80 8.4K
12:01 82.85 82.85 82.85 82.85 0.0K
12:07 82.75 82.78 82.75 82.78 5.8K
12:09 82.80 82.80 82.80 82.80 0.0K
12:12 82.78 82.78 82.77 82.77 1.7K
12:13 82.75 82.77 82.75 82.77 44.7K
12:17 82.80 82.80 82.80 82.80 0.0K
12:18 82.70 82.70 82.70 82.70 6.0K
12:20 82.65 82.65 82.62 82.62 3.6K
12:21 82.62 82.62 82.62 82.62 25.0K
12:26 82.65 82.65 82.65 82.65 0.0K
12:27 82.60 82.65 82.60 82.65 14.6K
12:28 82.60 82.60 82.60 82.60 52.8K
12:29 82.60 82.60 82.60 82.60 9.8K
12:30 82.60 82.65 82.60 82.65 1.9K
12:31 82.65 82.65 82.65 82.65 3.8K
12:32 82.75 82.75 82.75 82.75 0.0K
12:33 82.80 82.80 82.80 82.80 4.2K
12:38 82.65 82.65 82.65 82.65 0.9K
12:40 82.70 82.70 82.70 82.70 2.2K
12:42 82.80 82.80 82.80 82.80 0.0K
12:46 82.65 82.65 82.65 82.65 0.3K
12:49 82.80 82.80 82.80 82.80 0.0K
12:54 82.80 82.90 82.80 82.85 3.7K
12:56 82.90 82.90 82.90 82.90 0.0K
12:57 82.90 82.90 82.90 82.90 0.0K
13:00 82.80 82.80 82.80 82.80 6.1K
13:02 82.80 82.85 82.80 82.85 4.6K
13:03 82.80 82.80 82.80 82.80 0.2K
13:04 82.83 82.83 82.83 82.83 0.1K
13:05 82.75 82.75 82.75 82.75 14.0K
13:08 82.78 82.78 82.78 82.78 0.0K
13:09 82.75 82.75 82.75 82.75 14.1K
13:13 82.78 82.78 82.78 82.78 30.0K
13:14 82.75 82.75 82.75 82.75 12.5K
13:17 82.70 82.70 82.70 82.70 1.3K
13:20 82.75 82.75 82.75 82.75 0.8K
13:23 82.78 82.78 82.78 82.78 0.9K
13:24 82.78 82.80 82.78 82.80 1.2K
13:26 82.75 82.75 82.75 82.75 2.4K
13:29 82.80 82.80 82.80 82.80 0.1K
13:30 82.75 82.75 82.75 82.75 4.1K
13:33 82.70 82.70 82.70 82.70 0.1K
13:34 82.75 82.80 82.75 82.80 12.9K
13:35 82.81 82.81 82.81 82.81 12.1K
13:40 82.85 82.85 82.85 82.85 0.0K
13:41 82.80 82.80 82.80 82.80 0.5K
13:42 82.80 82.81 82.80 82.81 6.4K
13:47 82.75 82.75 82.75 82.75 2.1K
13:48 82.85 82.90 82.85 82.90 13.9K
13:50 82.90 82.90 82.90 82.90 4.5K
13:51 82.95 82.95 82.95 82.95 0.0K
13:53 82.85 82.91 82.85 82.90 8.7K
13:54 82.90 82.95 82.90 82.95 8.7K
13:58 82.95 82.95 82.95 82.95 10.3K
14:00 83.00 83.00 83.00 83.00 0.0K
14:02 82.98 82.98 82.98 82.98 2.4K
14:04 82.95 83.00 82.95 83.00 2.8K
14:05 83.05 83.05 83.05 83.05 11.2K
14:06 83.08 83.10 83.08 83.10 2.0K
14:08 83.10 83.10 83.10 83.10 0.0K
14:09 83.08 83.08 83.08 83.08 5.1K
14:10 83.10 83.30 83.10 83.20 94.3K
14:11 83.15 83.15 83.10 83.10 10.7K
14:13 83.15 83.15 83.15 83.15 0.0K
14:15 83.15 83.15 83.00 83.00 8.3K
14:18 83.05 83.05 83.05 83.05 0.6K
14:19 83.05 83.05 83.05 83.05 0.0K
14:21 83.00 83.05 83.00 83.05 5.0K
14:23 83.08 83.08 83.08 83.08 19.1K
14:24 83.10 83.10 83.10 83.10 0.0K
14:25 83.10 83.10 83.10 83.10 3.2K
14:26 83.05 83.05 83.05 83.05 8.1K
14:29 83.00 83.00 83.00 83.00 1.5K
14:30 83.00 83.00 83.00 83.00 3.7K
14:32 83.00 83.05 83.00 83.05 1.9K
14:38 83.00 83.00 83.00 83.00 1.9K
14:41 83.10 83.15 83.10 83.15 2.2K
14:42 83.10 83.10 83.10 83.10 5.0K
14:43 83.15 83.15 83.10 83.10 0.7K
14:44 83.18 83.18 83.18 83.18 4.8K
14:50 83.20 83.20 83.20 83.20 0.0K
14:52 83.20 83.20 83.20 83.20 1.1K
14:55 83.25 83.25 83.25 83.25 21.0K
14:57 83.30 83.30 83.30 83.30 0.0K
14:58 83.20 83.20 83.20 83.20 10.6K
15:00 83.21 83.21 83.21 83.21 3.0K
15:02 83.25 83.25 83.25 83.25 0.0K
15:06 83.10 83.10 83.10 83.10 7.8K
15:10 83.10 83.10 83.10 83.10 3.5K
15:15 83.11 83.11 83.11 83.11 20.0K
15:16 83.10 83.10 83.08 83.08 5.6K
15:17 83.10 83.10 83.10 83.10 0.0K
15:18 83.10 83.10 83.10 83.10 0.9K
15:19 83.20 83.20 83.20 83.20 16.9K
15:20 83.06 83.06 83.06 83.06 5.1K
15:22 83.10 83.10 83.10 83.10 9.4K
15:23 83.09 83.09 83.09 83.09 0.5K
15:27 83.00 83.00 83.00 83.00 0.0K
15:29 83.05 83.05 83.00 83.05 25.5K
15:30 83.05 83.05 83.05 83.05 3.2K
15:32 83.10 83.21 83.10 83.21 5.8K
15:34 83.15 83.15 83.15 83.15 0.2K
15:35 83.25 83.25 83.25 83.25 0.2K
15:36 83.20 83.20 83.20 83.20 0.5K
15:39 83.20 83.20 83.20 83.20 1.8K
15:40 83.17 83.17 83.17 83.17 7.1K
15:41 83.20 83.20 83.20 83.20 0.8K
15:42 83.15 83.16 83.15 83.16 12.0K
15:48 83.15 83.15 83.15 83.15 7.2K
15:52 83.16 83.16 83.16 83.16 1.7K
15:58 83.15 83.15 83.15 83.15 8.8K
16:01 83.15 83.15 83.15 83.15 0.7K
16:04 83.05 83.05 83.05 83.05 8.5K
16:05 83.05 83.05 83.05 83.05 1.3K
16:06 83.05 83.05 83.05 83.05 0.5K
16:09 83.05 83.05 83.00 83.00 0.1K
16:10 83.00 83.00 83.00 83.00 6.0K
16:11 83.00 83.00 83.00 83.00 0.2K
16:12 82.95 82.95 82.95 82.95 2.0K
16:16 82.90 82.90 82.90 82.90 0.0K
16:17 83.00 83.00 83.00 83.00 17.0K
16:18 83.01 83.01 83.01 83.01 6.0K
16:21 83.00 83.00 83.00 83.00 7.2K
16:24 82.95 82.95 82.95 82.95 0.0K
16:25 83.00 83.00 83.00 83.00 0.1K
16:26 83.00 83.00 82.98 82.98 6.0K
16:27 83.00 83.00 83.00 83.00 3.6K
16:28 83.00 83.00 83.00 83.00 0.9K
16:35 83.30 83.30 83.30 83.30 21,055.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음