ITV PLC (ITV)

ITV
🏛️ 영국 →
79.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 81.50 81.75 81.35 81.35 23.4K
08:01 81.85 81.85 81.55 81.85 2.1K
08:02 81.90 81.90 81.55 81.55 9.3K
08:04 81.80 81.80 81.80 81.80 0.4K
08:06 81.35 81.35 81.35 81.35 3.8K
08:08 81.30 81.30 81.30 81.30 1.7K
08:09 81.40 81.40 81.40 81.40 0.0K
08:10 81.40 81.40 81.40 81.40 0.9K
08:11 81.30 81.30 81.30 81.30 1.1K
08:12 81.50 81.50 81.50 81.50 0.0K
08:15 81.45 81.45 81.45 81.45 1.3K
08:21 81.39 81.39 81.39 81.39 4.2K
08:23 81.43 81.43 81.43 81.43 0.4K
08:30 81.55 81.65 81.50 81.50 3.8K
08:33 81.65 81.65 81.65 81.65 0.0K
08:34 81.65 81.65 81.65 81.65 0.0K
08:35 81.65 81.65 81.65 81.65 0.4K
08:39 81.65 81.65 81.50 81.50 5.7K
08:42 81.56 81.56 81.50 81.50 5.9K
08:45 81.45 81.45 81.45 81.45 2.0K
08:49 81.39 81.39 81.39 81.39 15.5K
08:50 81.45 81.45 81.40 81.40 2.0K
08:55 81.55 81.55 81.55 81.55 3.3K
08:57 81.49 81.55 81.49 81.55 5.1K
09:00 81.50 81.50 81.50 81.50 0.0K
09:02 81.43 81.43 81.35 81.35 2.7K
09:03 81.35 81.35 81.35 81.35 1.4K
09:06 81.45 81.45 81.40 81.40 9.7K
09:07 81.50 81.50 81.50 81.50 0.5K
09:11 81.35 81.35 81.35 81.35 0.0K
09:15 81.35 81.35 81.35 81.35 1.2K
09:21 81.38 81.38 81.38 81.38 6.2K
09:22 81.45 81.45 81.45 81.45 2.3K
09:24 81.45 81.45 81.45 81.45 0.0K
09:25 81.40 81.45 81.40 81.45 3.6K
09:27 81.40 81.40 81.40 81.40 0.3K
09:29 81.45 81.45 81.45 81.45 0.0K
09:30 81.35 81.35 81.25 81.25 4.6K
09:31 81.35 81.35 81.35 81.35 0.0K
09:32 81.25 81.25 81.25 81.25 0.0K
09:33 81.35 81.35 81.35 81.35 4.5K
09:42 81.35 81.35 81.35 81.35 0.6K
09:44 81.35 81.35 81.35 81.35 1.6K
09:47 81.30 81.30 81.30 81.30 0.0K
09:52 81.25 81.25 81.25 81.25 0.4K
09:57 81.20 81.20 81.20 81.20 0.1K
10:05 81.20 81.20 81.20 81.20 0.5K
10:11 81.30 81.30 81.20 81.20 2.5K
10:13 81.15 81.15 81.15 81.15 0.0K
10:14 81.18 81.18 81.18 81.18 0.1K
10:20 81.21 81.21 81.21 81.21 3.7K
10:21 81.25 81.25 81.25 81.25 1.3K
10:29 81.25 81.25 81.25 81.25 0.3K
10:33 81.25 81.25 81.25 81.25 4.2K
10:34 81.24 81.24 81.24 81.24 0.5K
10:36 81.30 81.30 81.30 81.30 1.6K
10:44 81.25 81.25 81.25 81.25 6.5K
10:45 81.25 81.25 81.25 81.25 3.7K
10:50 81.35 81.35 81.35 81.35 0.8K
10:51 81.31 81.31 81.31 81.31 7.5K
10:53 81.45 81.45 81.45 81.45 0.0K
10:55 81.25 81.25 81.25 81.25 0.1K
10:56 81.40 81.40 81.40 81.40 5.8K
10:57 81.45 81.45 81.45 81.45 6.5K
11:00 81.50 81.50 81.50 81.50 3.2K
11:01 81.45 81.45 81.40 81.44 1.4K
11:02 81.40 81.40 81.40 81.40 5.7K
11:11 81.45 81.55 81.45 81.55 14.0K
11:13 81.37 81.37 81.37 81.37 0.1K
11:16 81.35 81.35 81.35 81.35 1.2K
11:18 81.46 81.46 81.46 81.46 3.3K
11:21 81.46 81.46 81.46 81.46 0.0K
11:27 81.41 81.41 81.41 81.41 0.0K
11:30 81.50 81.50 81.50 81.50 2.2K
11:31 81.48 81.48 81.45 81.45 6.0K
11:33 81.45 81.45 81.45 81.45 0.5K
11:36 81.45 81.45 81.45 81.45 4.5K
11:37 81.43 81.43 81.43 81.43 1.4K
11:39 81.44 81.44 81.44 81.44 6.1K
11:47 81.44 81.44 81.35 81.35 1.2K
11:49 81.50 81.50 81.50 81.50 0.1K
11:54 81.40 81.40 81.40 81.40 1.0K
11:58 81.40 81.40 81.40 81.40 0.8K
12:01 81.35 81.35 81.35 81.35 0.0K
12:05 81.43 81.43 81.43 81.43 4.1K
12:12 81.46 81.46 81.46 81.46 2.0K
12:15 81.48 81.48 81.48 81.48 1.5K
12:17 81.45 81.45 81.45 81.45 0.5K
12:19 81.40 81.40 81.40 81.40 1.2K
12:20 81.50 81.50 81.50 81.50 2.9K
12:24 81.40 81.40 81.40 81.40 8.4K
12:30 81.35 81.35 81.35 81.35 0.1K
12:31 81.35 81.35 81.35 81.35 0.0K
12:32 81.41 81.41 81.41 81.41 0.7K
12:39 81.55 81.55 81.55 81.55 0.0K
12:41 81.50 81.50 81.50 81.50 3.1K
12:42 81.51 81.51 81.51 81.51 0.1K
12:46 81.45 81.45 81.45 81.45 0.0K
12:50 81.50 81.50 81.50 81.50 7.3K
12:51 81.48 81.48 81.48 81.48 1.6K
12:52 81.55 81.55 81.55 81.55 0.4K
12:55 81.55 81.55 81.55 81.55 0.8K
12:56 81.60 81.60 81.60 81.60 5.4K
12:57 81.60 81.60 81.60 81.60 0.7K
13:01 81.60 81.60 81.60 81.60 0.1K
13:03 81.70 81.70 81.70 81.70 0.0K
13:04 81.70 81.70 81.70 81.70 0.0K
13:09 81.60 81.60 81.60 81.60 4.7K
13:10 81.70 81.70 81.70 81.70 0.0K
13:13 81.60 81.60 81.60 81.60 1.8K
13:14 81.58 81.58 81.58 81.58 5.5K
13:18 81.70 81.70 81.70 81.70 1.8K
13:23 81.75 81.75 81.75 81.75 0.0K
13:24 81.70 81.70 81.70 81.70 5.5K
13:28 81.65 81.65 81.65 81.65 3.5K
13:30 81.55 81.55 81.55 81.55 0.3K
13:32 81.50 81.50 81.50 81.50 0.1K
13:37 81.55 81.55 81.55 81.55 0.2K
13:41 81.60 81.60 81.55 81.55 1.0K
13:42 81.60 81.60 81.60 81.60 2.5K
13:43 81.59 81.59 81.59 81.59 3.2K
13:46 81.65 81.65 81.65 81.65 0.0K
13:47 81.55 81.65 81.55 81.65 7.6K
13:48 81.65 81.65 81.65 81.65 0.0K
13:49 81.60 81.60 81.60 81.60 1.5K
13:52 81.55 81.55 81.55 81.55 3.6K
13:58 81.55 81.60 81.50 81.60 1.3K
13:59 81.50 81.50 81.50 81.50 4.2K
14:01 81.60 81.60 81.60 81.60 1.9K
14:04 81.60 81.60 81.60 81.60 0.5K
14:05 81.60 81.60 81.60 81.60 1.7K
14:14 81.60 81.60 81.60 81.60 0.0K
14:15 81.62 81.62 81.60 81.60 9.5K
14:17 81.65 81.65 81.65 81.65 0.0K
14:19 81.65 81.65 81.65 81.65 0.0K
14:21 81.60 81.60 81.60 81.60 0.0K
14:22 81.55 81.55 81.55 81.55 0.1K
14:24 81.60 81.60 81.60 81.60 0.0K
14:25 81.65 81.65 81.65 81.65 3.3K
14:28 81.55 81.55 81.55 81.55 7.6K
14:29 81.55 81.55 81.55 81.55 9.8K
14:30 81.65 81.65 81.65 81.65 0.1K
14:31 81.65 81.65 81.63 81.63 0.9K
14:32 81.60 81.60 81.60 81.60 1.2K
14:33 81.60 81.60 81.60 81.60 3.7K
14:34 81.55 81.55 81.55 81.55 1.6K
14:42 81.70 81.70 81.65 81.65 9.1K
14:44 81.75 81.75 81.63 81.63 4.8K
14:49 81.70 81.70 81.70 81.70 9.6K
14:51 81.65 81.65 81.65 81.65 9.2K
14:52 81.65 81.80 81.65 81.80 18.6K
14:53 81.85 81.85 81.85 81.85 8.2K
14:55 81.85 81.85 81.85 81.85 3.8K
14:56 81.80 81.90 81.80 81.90 37.6K
14:57 81.95 82.00 81.95 82.00 3.1K
14:58 81.93 81.93 81.86 81.86 10.6K
14:59 81.85 81.88 81.85 81.88 12.3K
15:00 81.80 81.80 81.80 81.80 0.0K
15:01 81.85 81.85 81.85 81.85 0.5K
15:02 81.86 81.90 81.80 81.90 7.9K
15:04 81.95 81.95 81.95 81.95 2.7K
15:10 81.95 81.95 81.95 81.95 0.2K
15:11 82.00 82.05 81.95 82.05 18.4K
15:14 82.00 82.00 82.00 82.00 1.6K
15:15 81.95 81.95 81.95 81.95 6.2K
15:17 82.00 82.00 82.00 82.00 0.2K
15:20 82.07 82.07 82.07 82.07 0.6K
15:22 82.07 82.07 82.07 82.07 3.7K
15:25 82.00 82.00 82.00 82.00 6.9K
15:26 82.01 82.01 82.01 82.01 3.1K
15:27 81.95 81.95 81.95 81.95 2.1K
15:28 82.00 82.00 82.00 82.00 0.1K
15:31 81.95 81.95 81.93 81.93 3.6K
15:32 81.96 81.96 81.96 81.96 7.5K
15:34 82.00 82.05 82.00 82.05 2.3K
15:35 82.10 82.10 82.10 82.10 0.0K
15:38 82.10 82.10 82.10 82.10 1.3K
15:39 82.02 82.02 82.02 82.02 8.0K
15:41 82.03 82.03 82.03 82.03 2.1K
15:42 82.05 82.05 82.05 82.05 1.0K
15:43 82.00 82.00 82.00 82.00 3.1K
15:44 82.05 82.05 82.05 82.05 0.0K
15:50 82.05 82.10 82.00 82.00 18.3K
15:53 82.00 82.00 81.95 81.95 9.8K
15:55 82.02 82.02 82.02 82.02 1.1K
15:56 81.95 81.95 81.95 81.95 0.1K
15:58 82.03 82.03 81.95 81.95 9.0K
15:59 81.90 81.90 81.90 81.90 1.8K
16:00 81.91 81.95 81.91 81.95 3.9K
16:02 81.96 81.96 81.96 81.96 1.2K
16:04 81.95 81.95 81.90 81.95 16.8K
16:06 81.90 82.00 81.90 82.00 6.8K
16:07 81.97 81.97 81.97 81.97 0.2K
16:09 82.00 82.00 82.00 82.00 9.3K
16:10 82.05 82.10 82.05 82.10 4.2K
16:12 82.10 82.10 82.10 82.10 2.6K
16:13 82.05 82.05 82.05 82.05 3.8K
16:15 82.15 82.15 82.15 82.15 0.1K
16:18 82.05 82.05 82.05 82.05 0.1K
16:19 82.10 82.15 82.10 82.15 24.3K
16:20 82.25 82.35 82.25 82.35 28.5K
16:21 82.35 82.35 82.30 82.30 13.6K
16:22 82.25 82.35 82.25 82.35 11.1K
16:23 82.40 82.55 82.40 82.55 56.6K
16:24 82.65 82.65 82.55 82.61 42.6K
16:25 82.55 82.75 82.55 82.75 47.2K
16:26 82.65 82.65 82.60 82.65 24.7K
16:28 82.70 82.80 82.70 82.75 85.6K
16:29 82.80 83.10 82.70 83.10 71.2K
16:35 82.70 82.70 82.70 82.70 1,912.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음