ITV PLC (ITV)

ITV
🏛️ 영국 →
79.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 82.90 82.90 82.41 82.45 260.7K
08:01 82.15 82.15 82.15 82.15 1.3K
08:02 82.13 82.13 81.55 81.55 17.4K
08:04 81.77 81.77 81.65 81.65 56.0K
08:07 81.35 81.60 81.35 81.60 1.2K
08:08 81.55 81.55 81.55 81.55 5.5K
08:09 81.60 81.62 81.55 81.62 9.9K
08:13 81.65 81.65 81.65 81.65 6.2K
08:14 81.70 81.70 81.70 81.70 0.0K
08:17 81.62 81.62 81.62 81.62 2.1K
08:20 81.62 81.62 81.62 81.62 2.9K
08:22 81.70 81.70 81.70 81.70 5.9K
08:23 81.75 81.75 81.75 81.75 0.5K
08:26 81.75 81.75 81.75 81.75 0.6K
08:32 81.90 81.90 81.90 81.90 0.0K
08:33 81.75 81.75 81.75 81.75 0.0K
08:34 81.82 81.82 81.75 81.75 2.0K
08:36 81.78 81.78 81.63 81.63 22.6K
08:38 81.75 81.80 81.68 81.80 16.6K
08:39 81.77 81.77 81.75 81.75 8.1K
08:40 81.85 81.85 81.85 81.85 2.7K
08:41 81.90 81.90 81.90 81.90 0.1K
08:44 81.80 81.85 81.80 81.85 5.6K
08:45 81.75 81.75 81.60 81.60 13.5K
08:47 81.70 81.70 81.70 81.70 0.0K
08:48 81.70 81.70 81.70 81.70 7.9K
08:50 81.80 81.80 81.80 81.80 8.0K
08:51 81.85 81.85 81.85 81.85 0.0K
08:54 81.85 81.85 81.85 81.85 0.3K
08:56 81.85 81.85 81.85 81.85 1.6K
08:57 81.75 81.75 81.75 81.75 2.8K
09:00 81.80 81.80 81.80 81.80 0.0K
09:02 81.65 81.65 81.65 81.65 1.9K
09:04 81.75 81.75 81.75 81.75 5.8K
09:05 81.75 81.75 81.75 81.75 0.0K
09:07 81.75 81.75 81.75 81.75 0.0K
09:12 81.70 81.75 81.70 81.75 7.9K
09:13 81.80 81.80 81.80 81.80 0.2K
09:16 81.75 81.75 81.75 81.75 1.8K
09:17 81.75 81.75 81.70 81.71 3.2K
09:18 81.71 81.71 81.71 81.71 1.4K
09:20 81.65 81.65 81.65 81.65 0.0K
09:23 81.63 81.63 81.63 81.63 1.2K
09:24 81.60 81.60 81.60 81.60 0.0K
09:26 81.55 81.65 81.55 81.65 3.6K
09:30 81.70 81.70 81.70 81.70 1.7K
09:31 81.70 81.75 81.70 81.75 1.9K
09:32 81.71 81.71 81.71 81.71 0.9K
09:33 81.75 81.75 81.72 81.72 0.7K
09:34 81.65 81.65 81.65 81.65 3.1K
09:35 81.80 81.85 81.80 81.85 13.4K
09:37 81.84 81.84 81.84 81.84 2.1K
09:40 81.85 81.85 81.85 81.85 4.5K
09:41 81.80 81.80 81.75 81.75 275.5K
09:42 81.80 81.80 81.80 81.80 0.0K
09:43 81.85 81.85 81.85 81.85 0.0K
09:44 81.79 81.79 81.79 81.79 0.2K
09:46 81.90 81.90 81.90 81.90 0.0K
09:47 81.75 81.75 81.75 81.75 0.3K
09:51 81.77 81.82 81.77 81.82 6.1K
09:52 81.85 81.85 81.81 81.81 0.5K
09:53 81.82 81.85 81.82 81.85 2.4K
09:56 81.90 81.90 81.90 81.90 0.0K
09:57 81.82 81.82 81.80 81.80 4.1K
09:58 81.85 81.85 81.85 81.85 0.1K
10:01 81.90 81.90 81.90 81.90 0.1K
10:02 81.75 81.75 81.75 81.75 2.5K
10:03 81.80 81.80 81.80 81.80 3.7K
10:04 81.76 81.76 81.76 81.76 6.6K
10:05 81.85 81.85 81.85 81.85 0.0K
10:07 81.80 81.80 81.80 81.80 1.2K
10:13 81.74 81.74 81.74 81.74 21.9K
10:15 81.70 81.70 81.70 81.70 3.2K
10:16 81.75 81.75 81.65 81.65 18.5K
10:17 81.75 81.75 81.75 81.75 0.0K
10:18 81.72 81.72 81.72 81.72 4.9K
10:19 81.72 81.72 81.72 81.72 0.7K
10:23 81.67 81.67 81.67 81.67 1.0K
10:25 81.65 81.65 81.65 81.65 1.9K
10:29 81.75 81.80 81.70 81.80 7.6K
10:30 81.73 81.73 81.73 81.73 0.6K
10:32 81.70 81.75 81.70 81.75 5.3K
10:33 81.75 81.75 81.75 81.75 0.0K
10:34 81.74 81.74 81.74 81.74 1.3K
10:35 81.70 81.70 81.70 81.70 2.8K
10:36 81.65 81.70 81.65 81.70 16.6K
10:37 81.65 81.65 81.65 81.65 0.1K
10:40 81.70 81.70 81.70 81.70 1.6K
10:41 81.70 81.70 81.70 81.70 0.0K
10:42 81.60 81.60 81.60 81.60 0.1K
10:43 81.60 81.60 81.60 81.60 0.5K
10:44 81.65 81.65 81.65 81.65 0.0K
10:50 81.65 81.65 81.65 81.65 1.0K
10:53 81.55 81.65 81.55 81.65 1.1K
10:57 81.65 81.65 81.65 81.65 0.1K
10:58 81.60 81.60 81.60 81.60 0.0K
10:59 81.65 81.65 81.60 81.60 1.7K
11:02 81.65 81.65 81.65 81.65 4.7K
11:06 81.60 81.60 81.60 81.60 84.1K
11:09 81.70 81.70 81.70 81.70 7.5K
11:14 81.65 81.65 81.65 81.65 0.7K
11:18 81.60 81.65 81.60 81.60 14.0K
11:20 81.60 81.60 81.60 81.60 0.9K
11:21 81.60 81.63 81.60 81.63 5.4K
11:22 81.65 81.65 81.65 81.65 6.2K
11:24 81.55 81.55 81.55 81.55 2.9K
11:27 81.65 81.65 81.65 81.65 3.8K
11:30 81.60 81.60 81.60 81.60 3.6K
11:32 81.60 81.60 81.60 81.60 1.8K
11:33 81.60 81.70 81.60 81.70 1.9K
11:34 81.60 81.60 81.60 81.60 2.1K
11:36 81.60 81.60 81.55 81.55 2.3K
11:37 81.60 81.60 81.60 81.60 3.8K
11:38 81.60 81.60 81.60 81.60 2.1K
11:39 81.60 81.60 81.60 81.60 2.0K
11:40 81.60 81.60 81.60 81.60 1.7K
11:41 81.60 81.60 81.60 81.60 2.5K
11:42 81.60 81.60 81.60 81.60 2.5K
11:43 81.60 81.60 81.60 81.60 2.5K
11:44 81.65 81.65 81.65 81.65 2.5K
11:45 81.65 81.65 81.65 81.65 2.6K
11:46 81.65 81.70 81.65 81.70 2.6K
11:47 81.65 81.65 81.65 81.65 2.6K
11:48 81.65 81.70 81.65 81.65 4.6K
11:49 81.65 81.65 81.65 81.65 2.4K
11:50 81.65 81.65 81.65 81.65 2.2K
11:51 81.65 81.65 81.65 81.65 2.2K
11:52 81.65 81.65 81.65 81.65 2.1K
11:53 81.65 81.65 81.65 81.65 2.3K
11:54 81.65 81.65 81.65 81.65 4.0K
11:55 81.65 81.65 81.65 81.65 2.3K
11:56 81.65 81.65 81.65 81.65 2.0K
11:57 81.65 81.65 81.55 81.55 3.6K
11:58 81.49 81.50 81.48 81.50 2.2K
11:59 81.50 81.50 81.50 81.50 2.5K
12:00 81.45 81.45 81.45 81.45 4.0K
12:02 81.45 81.45 81.45 81.45 3.7K
12:03 81.45 81.45 81.45 81.45 2.5K
12:04 81.45 81.45 81.45 81.45 2.5K
12:06 81.45 81.45 81.45 81.45 2.4K
12:08 81.45 81.45 81.45 81.45 2.5K
12:09 81.45 81.45 81.45 81.45 2.5K
12:10 81.45 81.45 81.45 81.45 2.5K
12:12 81.45 81.45 81.45 81.45 2.5K
12:13 81.45 81.52 81.45 81.52 15.0K
12:14 81.55 81.55 81.50 81.50 8.2K
12:15 81.55 81.55 81.55 81.55 2.8K
12:17 81.55 81.55 81.55 81.55 3.4K
12:18 81.58 81.58 81.58 81.58 3.0K
12:19 81.65 81.65 81.60 81.60 10.4K
12:21 81.60 81.60 81.60 81.60 2.9K
12:22 81.60 81.60 81.55 81.55 4.1K
12:23 81.55 81.55 81.50 81.50 2.8K
12:24 81.50 81.50 81.50 81.50 4.8K
12:25 81.50 81.50 81.50 81.50 2.4K
12:26 81.50 81.50 81.50 81.50 2.4K
12:27 81.50 81.50 81.50 81.50 2.4K
12:28 81.50 81.50 81.45 81.45 5.6K
12:29 81.45 81.45 81.45 81.45 5.4K
12:30 81.50 81.50 81.50 81.50 0.7K
12:37 81.55 81.55 81.55 81.55 4.4K
12:42 81.60 81.60 81.60 81.60 6.9K
12:43 81.58 81.58 81.58 81.58 1.8K
12:44 81.60 81.60 81.50 81.50 6.0K
12:45 81.50 81.50 81.50 81.50 2.2K
12:48 81.45 81.45 81.45 81.45 1.0K
12:49 81.45 81.45 81.45 81.45 1.2K
12:50 81.40 81.40 81.40 81.40 17.5K
12:52 81.35 81.35 81.35 81.35 1.6K
12:53 81.35 81.35 81.31 81.31 4.0K
12:54 81.35 81.35 81.35 81.35 0.0K
12:57 81.40 81.40 81.37 81.37 0.1K
12:59 81.40 81.40 81.35 81.35 5.2K
13:01 81.45 81.45 81.45 81.45 0.7K
13:02 81.50 81.50 81.50 81.50 4.6K
13:04 81.55 81.55 81.55 81.55 1.9K
13:07 81.55 81.55 81.55 81.55 1.9K
13:08 81.55 81.55 81.55 81.55 0.1K
13:11 81.50 81.50 81.50 81.50 0.7K
13:13 81.50 81.50 81.50 81.50 1.9K
13:14 81.55 81.55 81.55 81.55 0.3K
13:15 81.45 81.45 81.45 81.45 0.1K
13:16 81.50 81.50 81.50 81.50 0.0K
13:19 81.40 81.40 81.40 81.40 1.2K
13:22 81.40 81.40 81.40 81.40 2.3K
13:23 81.40 81.42 81.40 81.40 1.5K
13:26 81.45 81.45 81.40 81.40 11.7K
13:29 81.35 81.35 81.35 81.35 2.5K
13:30 81.35 81.35 81.35 81.35 0.1K
13:31 81.23 81.35 81.23 81.30 7.1K
13:32 81.30 81.30 81.30 81.30 3.4K
13:34 81.20 81.20 81.20 81.20 1.8K
13:36 81.30 81.30 81.30 81.30 8.4K
13:37 81.25 81.25 81.25 81.25 0.2K
13:41 81.25 81.25 81.25 81.25 0.6K
13:43 81.15 81.15 81.15 81.15 2.8K
13:44 81.23 81.30 81.23 81.30 5.2K
13:46 81.35 81.35 81.35 81.35 0.4K
13:47 81.35 81.35 81.35 81.35 0.1K
13:50 81.30 81.30 81.30 81.30 0.1K
13:54 81.23 81.30 81.23 81.30 2.1K
13:55 81.30 81.30 81.30 81.30 0.9K
13:56 81.20 81.20 81.20 81.20 1.5K
13:57 81.20 81.20 81.20 81.20 3.3K
13:58 81.20 81.20 81.20 81.20 1.7K
14:00 81.35 81.35 81.35 81.35 1.6K
14:01 81.25 81.25 81.25 81.25 0.3K
14:02 81.35 81.35 81.35 81.35 0.0K
14:03 81.20 81.20 81.20 81.20 0.7K
14:05 81.20 81.20 81.20 81.20 1.2K
14:07 81.15 81.15 81.15 81.15 1.7K
14:08 81.15 81.20 81.15 81.15 18.9K
14:09 81.20 81.20 81.20 81.20 0.3K
14:12 81.15 81.15 81.11 81.15 10.2K
14:13 81.10 81.20 81.10 81.20 13.8K
14:14 81.20 81.25 81.20 81.25 11.9K
14:15 81.25 81.25 81.20 81.20 3.3K
14:16 81.20 81.20 81.20 81.20 0.5K
14:17 81.15 81.15 81.15 81.15 1.1K
14:18 81.15 81.15 81.15 81.15 1.6K
14:20 81.20 81.20 81.15 81.15 1.0K
14:21 81.19 81.20 81.19 81.20 39.6K
14:22 81.15 81.15 81.15 81.15 6.7K
14:25 81.10 81.10 81.10 81.10 0.2K
14:26 81.15 81.15 81.15 81.15 3.2K
14:27 81.10 81.10 81.10 81.10 0.5K
14:28 81.12 81.20 81.12 81.20 5.9K
14:29 81.15 81.15 81.15 81.15 0.0K
14:30 81.15 81.15 81.15 81.15 0.4K
14:31 81.20 81.20 81.20 81.20 0.0K
14:32 81.10 81.20 81.10 81.10 7.2K
14:33 81.15 81.15 81.10 81.10 1.9K
14:34 81.10 81.10 81.10 81.10 0.5K
14:35 81.14 81.20 81.14 81.20 25.8K
14:37 81.19 81.19 81.15 81.15 0.8K
14:38 81.20 81.20 81.20 81.20 5.4K
14:39 81.15 81.15 81.15 81.15 1.9K
14:41 81.10 81.10 81.10 81.10 2.2K
14:49 81.10 81.15 81.10 81.10 9.6K
14:50 81.10 81.10 81.10 81.10 0.6K
14:51 81.12 81.12 81.12 81.12 3.0K
14:52 81.15 81.15 81.10 81.10 2.3K
14:53 81.10 81.10 81.10 81.10 2.4K
14:54 81.10 81.20 81.10 81.20 12.6K
14:56 81.15 81.15 81.15 81.15 1.1K
14:57 81.15 81.15 81.15 81.15 1.7K
14:59 81.20 81.20 81.20 81.20 6.5K
15:00 81.25 81.25 81.20 81.20 2.0K
15:01 81.20 81.20 81.20 81.20 4.4K
15:02 81.15 81.15 81.15 81.15 1.6K
15:03 81.15 81.15 81.15 81.15 0.9K
15:04 81.15 81.15 81.15 81.15 2.7K
15:05 81.20 81.20 81.20 81.20 2.0K
15:07 81.15 81.15 81.10 81.10 4.0K
15:08 81.05 81.05 81.05 81.05 3.4K
15:10 81.10 81.10 81.10 81.10 0.2K
15:11 81.10 81.15 81.10 81.15 4.1K
15:13 81.20 81.20 81.20 81.20 0.7K
15:14 81.20 81.20 81.15 81.15 17.0K
15:15 81.20 81.20 81.20 81.20 2.3K
15:16 81.17 81.17 81.17 81.17 41.3K
15:18 81.20 81.20 81.20 81.20 2.9K
15:21 81.15 81.15 81.15 81.15 2.1K
15:22 81.20 81.20 81.15 81.15 3.1K
15:23 81.15 81.15 81.15 81.15 7.3K
15:24 81.20 81.20 81.20 81.20 1.6K
15:25 81.25 81.25 81.20 81.20 12.2K
15:27 81.25 81.25 81.25 81.25 2.0K
15:28 81.30 81.30 81.30 81.30 1.9K
15:31 81.40 81.40 81.40 81.40 6.3K
15:32 81.40 81.40 81.40 81.40 0.9K
15:34 81.45 81.45 81.45 81.45 2.0K
15:36 81.45 81.45 81.40 81.40 9.7K
15:37 81.50 81.50 81.50 81.50 2.8K
15:38 81.45 81.45 81.45 81.45 1.4K
15:39 81.40 81.40 81.40 81.40 0.0K
15:43 81.45 81.50 81.45 81.45 8.5K
15:44 81.45 81.53 81.45 81.53 5.8K
15:45 81.55 81.55 81.50 81.50 3.2K
15:47 81.54 81.54 81.54 81.54 1.5K
15:48 81.68 81.68 81.68 81.68 43.2K
15:49 81.65 81.65 81.65 81.65 4.6K
15:50 81.60 81.60 81.60 81.60 4.6K
15:52 81.53 81.55 81.53 81.55 4.9K
15:53 81.55 81.55 81.55 81.55 0.9K
15:54 81.55 81.55 81.55 81.55 1.6K
15:56 81.55 81.55 81.55 81.55 2.6K
15:57 81.60 81.60 81.60 81.60 0.5K
15:58 81.60 81.60 81.60 81.60 0.5K
16:02 81.68 81.68 81.68 81.68 0.7K
16:04 81.75 81.75 81.70 81.70 8.6K
16:08 81.86 81.86 81.86 81.86 12.3K
16:09 81.88 81.88 81.88 81.88 0.4K
16:11 81.90 81.90 81.90 81.90 0.0K
16:13 81.95 81.95 81.95 81.95 9.4K
16:14 81.95 81.95 81.95 81.95 2.7K
16:15 82.05 82.05 82.00 82.05 24.3K
16:16 82.05 82.05 82.05 82.05 3.3K
16:18 82.08 82.08 82.05 82.05 10.8K
16:19 82.05 82.10 82.05 82.10 1.0K
16:20 82.10 82.10 82.06 82.06 17.6K
16:22 82.10 82.15 82.10 82.15 3.0K
16:23 82.10 82.15 82.05 82.15 27.3K
16:24 82.15 82.15 82.15 82.15 3.2K
16:25 82.10 82.35 82.06 82.35 143.8K
16:26 82.15 82.15 82.10 82.10 4.0K
16:27 82.15 82.15 82.15 82.15 14.1K
16:28 82.15 82.20 82.10 82.10 9.5K
16:29 82.13 82.20 82.13 82.20 6.1K
16:35 81.95 81.95 81.95 81.95 4,987.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음