ITV PLC (ITV)

ITV
🏛️ 영국 →
79.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 81.88 81.88 81.66 81.85 34.1K
08:02 81.64 81.64 81.64 81.64 0.4K
08:03 81.72 81.72 81.72 81.72 0.2K
08:04 81.62 81.85 81.50 81.85 4.7K
08:05 81.80 81.85 81.80 81.85 0.9K
08:06 81.95 82.00 81.95 82.00 10.7K
08:07 82.00 82.00 82.00 82.00 0.0K
08:08 81.90 81.90 81.90 81.90 8.3K
08:09 81.90 81.90 81.90 81.90 0.9K
08:10 81.95 81.95 81.95 81.95 0.0K
08:11 81.85 81.85 81.85 81.85 0.2K
08:13 81.75 81.85 81.70 81.85 13.0K
08:14 81.85 81.85 81.85 81.85 7.2K
08:15 81.90 81.90 81.90 81.90 0.0K
08:16 81.95 81.95 81.95 81.95 0.8K
08:18 81.85 81.85 81.85 81.85 0.0K
08:21 81.95 81.95 81.80 81.80 3.8K
08:22 81.80 81.80 81.80 81.80 6.3K
08:25 81.90 81.90 81.90 81.90 0.0K
08:29 81.81 81.81 81.81 81.81 1.6K
08:30 81.90 81.90 81.90 81.90 0.0K
08:31 81.95 82.00 81.95 82.00 0.7K
08:32 82.00 82.00 82.00 82.00 0.0K
08:34 81.95 81.95 81.95 81.95 0.0K
08:35 81.90 81.90 81.90 81.90 0.0K
08:36 81.90 81.90 81.84 81.84 6.5K
08:37 81.95 82.05 81.95 82.05 0.0K
08:39 82.05 82.05 82.05 82.05 0.1K
08:42 82.05 82.05 82.05 82.05 0.0K
08:43 81.95 82.00 81.95 82.00 6.2K
08:44 82.05 82.05 82.05 82.05 0.1K
08:46 82.05 82.05 82.05 82.05 2.5K
08:47 82.00 82.10 82.00 82.10 2.0K
08:49 82.10 82.10 82.10 82.10 0.0K
08:50 82.10 82.10 82.00 82.00 5.7K
08:51 82.05 82.05 82.05 82.05 0.0K
08:52 81.95 81.95 81.95 81.95 0.1K
08:54 82.05 82.05 82.05 82.05 2.0K
08:55 82.01 82.01 82.01 82.01 0.0K
08:56 82.10 82.10 82.10 82.10 1.8K
08:57 82.10 82.10 82.04 82.04 4.0K
08:59 82.15 82.20 82.15 82.15 4.3K
09:02 82.05 82.05 82.05 82.05 0.0K
09:04 82.10 82.10 82.10 82.10 0.0K
09:05 81.95 81.98 81.95 81.98 2.5K
09:08 81.90 81.90 81.90 81.90 0.3K
09:09 82.00 82.00 82.00 82.00 0.0K
09:11 81.90 81.90 81.90 81.90 2.1K
09:12 81.90 81.90 81.90 81.90 0.6K
09:13 81.95 81.95 81.95 81.95 0.0K
09:17 81.90 81.95 81.90 81.95 0.0K
09:18 81.90 81.90 81.90 81.90 7.2K
09:20 81.85 81.85 81.85 81.85 1.8K
09:21 81.85 81.85 81.85 81.85 1.2K
09:25 81.90 81.90 81.90 81.90 2.7K
09:26 81.95 81.95 81.89 81.89 5.0K
09:27 81.90 81.90 81.85 81.85 4.3K
09:34 81.85 81.85 81.85 81.85 0.0K
09:36 81.75 81.75 81.75 81.75 0.0K
09:37 81.70 81.70 81.65 81.65 4.3K
09:38 81.80 81.80 81.70 81.70 0.2K
09:39 81.80 81.80 81.80 81.80 3.6K
09:42 81.75 81.75 81.75 81.75 4.4K
09:45 81.80 81.80 81.80 81.80 10.0K
09:46 81.80 81.80 81.80 81.80 2.0K
09:47 81.85 81.95 81.85 81.90 34.2K
09:48 81.90 81.90 81.90 81.90 3.5K
09:51 81.90 81.90 81.90 81.90 1.3K
09:54 81.95 81.95 81.95 81.95 0.0K
09:58 81.95 81.95 81.95 81.95 0.0K
09:59 81.90 81.90 81.89 81.89 5.5K
10:00 81.90 81.90 81.90 81.90 5.3K
10:05 81.90 81.90 81.90 81.90 0.9K
10:08 81.86 81.86 81.86 81.86 0.0K
10:13 81.94 81.94 81.94 81.94 0.0K
10:15 81.95 81.95 81.95 81.95 0.1K
10:17 81.90 81.90 81.90 81.90 0.0K
10:18 81.90 81.90 81.90 81.90 6.6K
10:19 81.90 81.90 81.90 81.90 2.9K
10:22 81.80 81.80 81.80 81.80 1.2K
10:23 81.85 81.85 81.85 81.85 0.0K
10:26 81.85 81.85 81.85 81.85 0.0K
10:29 81.75 81.75 81.70 81.70 9.6K
10:30 81.75 81.75 81.75 81.75 0.2K
10:35 81.80 81.80 81.70 81.70 3.5K
10:39 81.75 81.75 81.75 81.75 0.0K
10:41 81.65 81.65 81.65 81.65 0.2K
10:43 81.55 81.55 81.55 81.55 0.9K
10:49 81.60 81.60 81.60 81.60 0.2K
10:51 81.50 81.50 81.50 81.50 0.8K
10:52 81.50 81.50 81.50 81.50 1.1K
10:53 81.55 81.55 81.55 81.55 0.0K
10:54 81.55 81.55 81.55 81.55 0.1K
10:56 81.45 81.45 81.45 81.45 0.2K
10:58 81.45 81.45 81.45 81.45 0.0K
11:00 81.45 81.55 81.45 81.55 0.0K
11:04 81.45 81.45 81.44 81.45 7.5K
11:05 81.50 81.50 81.50 81.50 0.0K
11:06 81.45 81.50 81.45 81.45 6.1K
11:07 81.50 81.50 81.50 81.50 6.0K
11:08 81.55 81.55 81.50 81.50 5.0K
11:09 81.49 81.49 81.49 81.49 1.8K
11:11 81.49 81.49 81.49 81.49 9.4K
11:12 81.50 81.50 81.50 81.50 31.8K
11:14 81.45 81.45 81.45 81.45 5.7K
11:15 81.45 81.45 81.45 81.45 22.1K
11:16 81.45 81.50 81.45 81.45 56.3K
11:17 81.45 81.45 81.45 81.45 24.0K
11:18 81.45 81.65 81.45 81.55 278.9K
11:20 81.60 81.65 81.60 81.65 28.4K
11:21 81.64 81.64 81.64 81.64 1.9K
11:23 81.55 81.55 81.55 81.55 7.5K
11:24 81.50 81.50 81.50 81.50 0.2K
11:25 81.40 81.50 81.40 81.50 2.0K
11:27 81.50 81.50 81.45 81.45 9.4K
11:30 81.50 81.50 81.50 81.50 0.1K
11:32 81.50 81.50 81.50 81.50 0.0K
11:33 81.50 81.50 81.50 81.50 0.1K
11:37 81.40 81.40 81.40 81.40 0.0K
11:38 81.45 81.45 81.45 81.45 3.1K
11:40 81.55 81.55 81.55 81.55 5.7K
11:42 81.60 81.65 81.60 81.65 12.1K
11:43 81.65 81.65 81.60 81.60 8.9K
11:44 81.60 81.60 81.60 81.60 2.1K
11:46 81.59 81.60 81.59 81.60 6.0K
11:47 81.55 81.55 81.55 81.55 1.5K
11:50 81.60 81.60 81.55 81.55 13.6K
11:54 81.55 81.55 81.55 81.55 0.0K
11:59 81.50 81.50 81.50 81.50 1.7K
12:00 81.54 81.54 81.54 81.54 0.0K
12:02 81.50 81.50 81.50 81.50 0.3K
12:03 81.40 81.40 81.30 81.30 0.1K
12:16 81.50 81.50 81.50 81.50 9.2K
12:19 81.40 81.40 81.40 81.40 10.5K
12:20 81.45 81.45 81.45 81.45 4.8K
12:24 81.45 81.45 81.45 81.45 12.2K
12:25 81.50 81.50 81.50 81.50 0.6K
12:28 81.55 81.55 81.55 81.55 0.0K
12:30 81.50 81.50 81.50 81.50 0.3K
12:38 81.55 81.55 81.55 81.55 0.0K
12:40 81.55 81.55 81.55 81.55 0.1K
12:42 81.55 81.55 81.55 81.55 0.0K
12:43 81.55 81.55 81.55 81.55 3.0K
12:45 81.60 81.60 81.60 81.60 0.4K
12:46 81.50 81.50 81.50 81.50 0.0K
12:47 81.50 81.50 81.50 81.50 0.8K
12:49 81.60 81.60 81.60 81.60 0.0K
12:51 81.50 81.50 81.50 81.50 6.7K
12:56 81.54 81.54 81.54 81.54 0.1K
12:58 81.50 81.50 81.50 81.50 4.4K
13:00 81.45 81.45 81.45 81.45 0.0K
13:01 81.45 81.45 81.45 81.45 7.9K
13:07 81.44 81.44 81.44 81.44 0.1K
13:09 81.40 81.40 81.40 81.40 0.0K
13:13 81.44 81.44 81.44 81.44 1.2K
13:15 81.40 81.40 81.40 81.40 6.0K
13:16 81.45 81.45 81.40 81.45 3.4K
13:17 81.40 81.40 81.40 81.40 0.6K
13:20 81.40 81.40 81.40 81.40 0.2K
13:22 81.40 81.40 81.40 81.40 0.0K
13:23 81.34 81.34 81.34 81.34 6.2K
13:24 81.40 81.40 81.40 81.40 0.0K
13:25 81.33 81.33 81.33 81.33 32.5K
13:27 81.30 81.30 81.30 81.30 3.4K
13:28 81.20 81.20 81.15 81.15 16.8K
13:30 81.20 81.25 81.20 81.25 6.7K
13:33 81.20 81.20 81.20 81.20 13.1K
13:39 81.25 81.25 81.25 81.25 0.5K
13:40 81.10 81.10 81.10 81.10 1.1K
13:41 81.25 81.25 81.20 81.20 12.5K
13:48 81.25 81.25 81.25 81.25 0.0K
13:51 81.25 81.25 81.25 81.25 0.0K
13:55 81.15 81.15 81.15 81.15 1.7K
13:56 81.25 81.25 81.15 81.15 3.5K
13:57 81.05 81.05 81.05 81.05 3.6K
13:58 81.00 81.00 81.00 81.00 0.0K
13:59 81.05 81.05 81.05 81.05 9.1K
14:00 81.10 81.10 81.10 81.10 0.0K
14:03 81.05 81.05 81.05 81.05 2.5K
14:04 81.04 81.04 81.04 81.04 5.0K
14:05 81.10 81.10 81.10 81.10 0.0K
14:06 81.00 81.00 81.00 81.00 3.3K
14:07 81.00 81.00 81.00 81.00 0.9K
14:09 81.00 81.00 81.00 81.00 6.1K
14:10 81.00 81.05 81.00 81.05 19.2K
14:13 81.10 81.10 81.10 81.10 3.8K
14:15 81.04 81.04 81.04 81.04 1.5K
14:18 81.05 81.05 81.05 81.05 0.0K
14:21 81.00 81.00 81.00 81.00 2.5K
14:22 81.05 81.05 81.05 81.05 0.0K
14:24 81.05 81.05 81.05 81.05 12.2K
14:25 81.00 81.05 81.00 81.05 5.5K
14:26 81.03 81.03 81.03 81.03 1.0K
14:28 81.00 81.00 81.00 81.00 0.0K
14:29 81.02 81.02 81.00 81.00 11.7K
14:30 81.00 81.00 81.00 81.00 6.2K
14:33 80.95 80.95 80.90 80.95 11.4K
14:35 80.90 80.90 80.90 80.90 6.5K
14:36 80.95 81.00 80.95 81.00 14.2K
14:38 81.05 81.05 81.02 81.02 17.1K
14:40 81.05 81.05 81.05 81.05 7.9K
14:41 81.00 81.10 81.00 81.10 27.6K
14:42 81.15 81.15 81.15 81.15 3.5K
14:43 81.20 81.20 81.20 81.20 0.8K
14:44 81.30 81.30 81.30 81.30 2.6K
14:45 81.25 81.25 81.25 81.25 12.2K
14:46 81.30 81.30 81.30 81.30 0.0K
14:51 81.30 81.30 81.30 81.30 19.7K
14:52 81.30 81.30 81.30 81.30 8.4K
14:53 81.27 81.27 81.27 81.27 2.3K
14:54 81.45 81.55 81.45 81.55 113.5K
14:55 81.50 81.50 81.50 81.50 4.2K
14:58 81.45 81.45 81.45 81.45 3.4K
14:59 81.45 81.50 81.45 81.50 0.2K
15:00 81.50 81.55 81.49 81.55 15.1K
15:01 81.45 81.45 81.45 81.45 1.4K
15:02 81.50 81.50 81.50 81.50 0.0K
15:03 81.50 81.50 81.50 81.50 0.6K
15:05 81.40 81.45 81.40 81.45 18.3K
15:08 81.40 81.40 81.40 81.40 2.1K
15:09 81.35 81.35 81.35 81.35 0.4K
15:10 81.45 81.45 81.45 81.45 6.6K
15:12 81.50 81.50 81.50 81.50 0.0K
15:14 81.55 81.55 81.55 81.55 0.0K
15:15 81.50 81.50 81.50 81.50 2.9K
15:17 81.50 81.50 81.50 81.50 2.1K
15:20 81.60 81.60 81.60 81.60 2.7K
15:22 81.51 81.51 81.51 81.51 0.0K
15:23 81.55 81.55 81.55 81.55 3.7K
15:27 81.50 81.50 81.50 81.50 273.5K
15:29 81.60 81.60 81.55 81.55 11.7K
15:31 81.60 81.60 81.60 81.60 0.0K
15:33 81.54 81.54 81.54 81.54 10.0K
15:34 81.60 81.60 81.60 81.60 0.0K
15:35 81.55 81.55 81.55 81.55 15.4K
15:39 81.60 81.65 81.60 81.65 4.4K
15:41 81.65 81.65 81.65 81.65 0.5K
15:45 81.59 81.59 81.55 81.55 11.6K
15:46 81.65 81.70 81.65 81.70 10.1K
15:50 81.72 81.72 81.65 81.65 32.4K
15:51 81.65 81.65 81.65 81.65 11.6K
15:53 81.55 81.55 81.55 81.55 5.3K
15:54 81.55 81.55 81.55 81.55 0.1K
15:55 81.52 81.52 81.52 81.52 4.0K
15:56 81.53 81.60 81.53 81.60 10.8K
15:58 81.60 81.60 81.60 81.60 0.6K
16:00 81.65 81.70 81.65 81.70 1.8K
16:04 81.70 81.70 81.70 81.70 7.0K
16:05 81.75 81.75 81.75 81.75 0.1K
16:06 81.75 81.75 81.70 81.75 12.5K
16:07 81.75 81.75 81.75 81.75 3.5K
16:09 81.75 81.75 81.75 81.75 3.0K
16:10 81.75 81.75 81.75 81.75 2.4K
16:11 81.74 81.74 81.74 81.74 0.2K
16:12 81.75 81.80 81.75 81.80 9.5K
16:13 81.70 81.70 81.70 81.70 3.7K
16:16 81.69 81.69 81.69 81.69 0.1K
16:18 81.65 81.65 81.65 81.65 0.4K
16:20 81.80 81.80 81.80 81.80 0.0K
16:21 81.75 81.75 81.75 81.75 2.6K
16:25 81.85 81.85 81.85 81.85 11.0K
16:26 81.90 81.90 81.90 81.90 0.1K
16:27 81.90 81.90 81.90 81.90 0.1K
16:29 81.95 81.95 81.85 81.85 32.6K
16:35 81.80 81.80 81.73 81.80 21,825.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음