ITV PLC (ITV)

ITV
🏛️ 영국 →
78.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 82.35 82.35 82.00 82.00 88.7K
08:01 82.35 82.35 81.70 81.70 7.7K
08:02 81.60 81.60 81.60 81.60 1.4K
08:04 81.80 81.80 81.80 81.80 7.6K
08:06 81.86 81.86 81.86 81.86 0.4K
08:07 82.05 82.05 82.05 82.05 0.0K
08:10 82.00 82.00 82.00 82.00 62.7K
08:12 81.95 81.95 81.95 81.95 2.9K
08:15 81.93 81.93 81.93 81.93 4.1K
08:29 81.95 81.95 81.95 81.95 4.5K
08:32 81.86 82.00 81.86 82.00 2.7K
08:33 82.03 82.03 82.03 82.03 0.4K
08:34 82.15 82.15 82.15 82.15 0.0K
08:35 82.15 82.15 82.15 82.15 0.0K
08:36 82.15 82.15 82.15 82.15 0.0K
08:37 82.15 82.15 82.15 82.15 0.0K
08:38 82.15 82.15 82.03 82.03 0.0K
08:39 82.10 82.10 82.10 82.10 7.6K
08:42 82.07 82.07 82.07 82.07 0.3K
08:43 82.15 82.15 82.08 82.08 2.1K
08:44 82.15 82.15 82.15 82.15 0.0K
08:45 82.12 82.26 82.12 82.25 73.4K
08:48 82.28 82.35 82.28 82.35 9.9K
08:49 82.40 82.40 82.40 82.40 2.6K
08:51 82.55 82.55 82.55 82.55 11.2K
08:53 82.55 82.55 82.55 82.55 12.1K
08:56 82.60 82.60 82.60 82.60 1.1K
08:57 82.60 82.60 82.60 82.60 0.5K
08:58 82.62 82.70 82.60 82.70 18.1K
09:00 82.66 82.66 82.50 82.50 1.1K
09:01 82.45 82.45 82.30 82.30 4.1K
09:03 82.35 82.35 82.35 82.35 3.0K
09:04 82.40 82.40 82.40 82.40 2.2K
09:05 82.55 82.55 82.55 82.55 3.4K
09:11 82.53 82.53 82.53 82.53 5.1K
09:13 82.50 82.50 82.35 82.35 1.3K
09:15 82.55 82.55 82.55 82.55 7.0K
09:17 82.65 82.65 82.57 82.57 12.5K
09:18 82.70 82.70 82.66 82.66 8.3K
09:20 82.65 82.65 82.65 82.65 0.0K
09:21 82.67 82.67 82.67 82.67 2.9K
09:22 82.75 82.75 82.75 82.75 0.0K
09:27 82.65 82.86 82.65 82.86 83.6K
09:28 82.90 82.95 82.90 82.95 19.2K
09:29 83.04 83.10 83.04 83.10 8.7K
09:30 83.04 83.19 83.04 83.05 25.0K
09:31 83.05 83.10 83.05 83.10 11.8K
09:36 83.20 83.20 83.20 83.20 0.0K
09:39 83.12 83.12 83.12 83.12 10.0K
09:40 83.10 83.10 83.10 83.10 19.6K
09:42 83.15 83.15 83.05 83.05 4.5K
09:43 83.15 83.15 83.14 83.14 29.8K
09:44 83.10 83.10 83.00 83.07 30.5K
09:45 83.14 83.14 83.01 83.01 0.5K
09:47 83.00 83.10 83.00 83.05 63.5K
09:48 83.10 83.33 83.10 83.33 78.4K
09:49 83.40 83.40 83.35 83.35 12.5K
09:50 83.25 83.25 83.25 83.25 27.8K
09:51 83.25 83.30 83.25 83.25 46.7K
09:52 83.30 83.30 83.16 83.16 0.6K
09:55 83.20 83.20 83.20 83.20 1.2K
09:56 83.30 83.30 83.30 83.30 0.0K
09:58 83.15 83.25 83.15 83.25 4.8K
09:59 83.15 83.20 83.15 83.20 0.0K
10:00 83.20 83.20 83.20 83.20 1.4K
10:01 83.20 83.25 83.20 83.25 18.9K
10:03 83.20 83.20 83.20 83.20 1.3K
10:04 83.19 83.19 83.19 83.19 10.0K
10:06 83.15 83.19 83.15 83.19 12.2K
10:11 83.15 83.15 83.15 83.15 3.0K
10:17 83.20 83.20 83.20 83.20 0.0K
10:18 83.10 83.10 83.10 83.10 0.1K
10:19 83.10 83.10 83.00 83.00 10.0K
10:21 83.00 83.00 82.95 82.95 9.3K
10:22 83.05 83.05 83.00 83.00 39.8K
10:23 83.00 83.05 83.00 83.00 7.0K
10:28 83.00 83.00 82.90 82.90 0.8K
10:30 83.00 83.00 83.00 83.00 0.0K
10:31 82.90 82.95 82.90 82.95 4.2K
10:38 82.95 82.95 82.95 82.95 0.3K
10:39 83.00 83.00 83.00 83.00 5.0K
10:40 83.05 83.05 83.05 83.05 5.0K
10:41 83.00 83.00 83.00 83.00 0.0K
10:43 83.10 83.10 83.10 83.10 0.1K
10:44 83.20 83.25 83.20 83.25 31.5K
10:45 83.05 83.10 83.05 83.10 1.8K
10:50 83.20 83.20 83.20 83.20 7.8K
10:51 83.12 83.12 83.12 83.12 67.7K
10:55 83.20 83.20 83.20 83.20 4.6K
10:56 83.20 83.25 83.20 83.25 1.4K
10:59 83.27 83.30 83.27 83.30 0.2K
11:04 83.25 83.30 83.25 83.30 2.0K
11:05 83.35 83.35 83.35 83.35 8.5K
11:06 83.40 83.40 83.40 83.40 0.1K
11:09 83.30 83.30 83.30 83.30 0.0K
11:10 83.40 83.40 83.35 83.35 10.0K
11:12 83.30 83.30 83.30 83.30 0.1K
11:16 83.40 83.50 83.40 83.50 50.8K
11:17 83.55 83.55 83.51 83.55 29.8K
11:18 83.50 83.50 83.50 83.50 3.2K
11:24 83.52 83.54 83.45 83.45 16.0K
11:25 83.50 83.50 83.50 83.50 0.0K
11:28 83.50 83.50 83.50 83.50 0.0K
11:29 83.45 83.45 83.40 83.40 10.8K
11:30 83.50 83.60 83.50 83.60 22.8K
11:31 83.40 83.40 83.40 83.40 5.8K
11:33 83.35 83.37 83.30 83.30 6.3K
11:37 83.25 83.25 83.25 83.25 7.4K
11:38 83.26 83.26 83.26 83.26 0.1K
11:39 83.30 83.30 83.21 83.21 0.0K
11:40 83.24 83.24 83.20 83.20 1.0K
11:43 83.15 83.15 83.15 83.15 2.8K
11:48 83.20 83.20 83.20 83.20 6.4K
11:55 83.10 83.10 83.10 83.10 4.9K
11:58 83.10 83.10 83.10 83.10 6.1K
11:59 83.10 83.10 83.10 83.10 1.7K
12:02 83.00 83.00 82.95 82.95 6.4K
12:03 82.92 82.92 82.92 82.92 0.1K
12:06 83.00 83.00 82.95 82.95 3.0K
12:09 82.96 82.96 82.96 82.96 0.1K
12:11 82.94 82.94 82.94 82.94 3.5K
12:15 83.00 83.00 83.00 83.00 3.0K
12:16 83.00 83.02 83.00 83.02 9.3K
12:18 83.05 83.05 83.05 83.05 17.4K
12:21 82.95 83.00 82.95 83.00 8.7K
12:24 83.10 83.10 83.10 83.10 0.0K
12:27 83.05 83.05 83.05 83.05 5.5K
12:29 83.05 83.05 83.05 83.05 0.3K
12:33 83.05 83.05 83.05 83.05 0.4K
12:34 83.10 83.10 83.10 83.10 7.5K
12:35 83.05 83.05 83.05 83.05 0.1K
12:40 83.00 83.00 83.00 83.00 0.0K
12:41 83.05 83.05 83.05 83.05 2.7K
12:42 83.05 83.05 82.95 82.95 20.6K
12:43 82.95 82.95 82.90 82.90 3.6K
12:48 82.90 82.90 82.90 82.90 1.5K
12:49 83.06 83.06 83.00 83.00 4.6K
12:50 82.95 82.95 82.95 82.95 0.5K
12:51 83.05 83.05 83.05 83.05 1.2K
12:53 83.00 83.03 82.95 82.95 6.1K
12:56 83.00 83.00 83.00 83.00 8.7K
12:57 83.05 83.05 83.05 83.05 0.4K
12:58 83.10 83.10 83.10 83.10 3.0K
13:00 83.05 83.05 83.05 83.05 1.3K
13:04 83.00 83.00 83.00 83.00 6.6K
13:06 83.10 83.10 83.10 83.10 4.6K
13:08 83.05 83.05 83.05 83.05 14.3K
13:12 83.35 83.35 83.35 83.35 0.0K
13:13 83.20 83.20 83.10 83.10 15.8K
13:15 83.25 83.25 83.25 83.25 0.0K
13:17 83.25 83.25 83.16 83.16 0.2K
13:19 83.25 83.25 83.25 83.25 5.3K
13:23 83.25 83.35 83.25 83.35 0.4K
13:25 83.35 83.35 83.35 83.35 0.0K
13:26 83.40 83.45 83.40 83.45 10.3K
13:27 83.46 83.47 83.40 83.40 17.5K
13:28 83.45 83.45 83.40 83.40 5.8K
13:29 83.35 83.35 83.35 83.35 7.5K
13:30 83.35 83.35 83.35 83.35 0.3K
13:31 83.29 83.29 83.25 83.25 2.6K
13:36 83.05 83.05 83.05 83.05 1.2K
13:38 83.01 83.01 82.95 82.95 8.0K
13:39 83.03 83.03 83.03 83.03 1.8K
13:40 83.03 83.03 83.03 83.03 5.3K
13:45 83.05 83.05 83.05 83.05 3.0K
13:46 83.10 83.10 83.10 83.10 0.0K
13:48 83.09 83.09 83.09 83.09 3.4K
13:51 83.09 83.09 83.09 83.09 1.6K
13:53 83.00 83.00 83.00 83.00 7.7K
13:54 83.00 83.00 82.95 82.95 7.6K
13:58 82.88 82.88 82.88 82.88 2.4K
14:02 82.75 82.75 82.75 82.75 0.5K
14:03 82.70 82.70 82.70 82.70 2.3K
14:05 82.65 82.70 82.65 82.70 7.1K
14:07 82.75 82.75 82.70 82.70 14.9K
14:08 82.70 82.70 82.70 82.70 0.9K
14:10 82.60 82.60 82.60 82.60 6.7K
14:11 82.45 82.55 82.45 82.55 5.3K
14:13 82.45 82.45 82.45 82.45 0.0K
14:15 82.55 82.55 82.55 82.55 0.0K
14:16 82.40 82.40 82.40 82.40 0.1K
14:18 82.46 82.46 82.46 82.46 1.2K
14:19 82.44 82.44 82.44 82.44 2.0K
14:20 82.45 82.50 82.45 82.50 8.5K
14:26 82.55 82.55 82.45 82.45 3.0K
14:27 82.45 82.45 82.40 82.45 5.4K
14:28 82.50 82.60 82.45 82.60 9.8K
14:29 82.55 82.55 82.45 82.45 8.1K
14:30 82.20 82.30 82.20 82.25 24.7K
14:31 82.30 82.30 82.30 82.30 6.9K
14:32 82.20 82.20 82.20 82.20 0.0K
14:33 82.25 82.25 82.20 82.20 1.0K
14:34 82.20 82.20 82.20 82.20 1.7K
14:35 82.30 82.30 82.30 82.30 3.3K
14:36 82.34 82.36 82.34 82.36 6.6K
14:38 82.35 82.35 82.35 82.35 1.0K
14:39 82.30 82.30 82.30 82.30 10.0K
14:40 82.40 82.40 82.40 82.40 0.0K
14:41 82.30 82.30 82.30 82.30 4.7K
14:42 82.35 82.45 82.35 82.45 3.5K
14:43 82.40 82.50 82.40 82.40 1.7K
14:44 82.45 82.45 82.45 82.45 0.0K
14:46 82.35 82.35 82.35 82.35 0.3K
14:48 82.45 82.45 82.45 82.45 10.5K
14:55 82.47 82.47 82.45 82.45 5.4K
14:56 82.50 82.50 82.50 82.50 2.6K
14:59 82.50 82.50 82.50 82.50 8.9K
15:00 82.55 82.55 82.50 82.50 19.1K
15:01 82.50 82.55 82.50 82.55 9.6K
15:05 82.50 82.50 82.50 82.50 8.4K
15:06 82.50 82.50 82.50 82.50 5.7K
15:10 82.45 82.45 82.45 82.45 7.9K
15:14 82.50 82.50 82.50 82.50 0.2K
15:15 82.55 82.55 82.50 82.50 2.9K
15:18 82.55 82.55 82.55 82.55 0.0K
15:19 82.55 82.55 82.55 82.55 0.0K
15:20 82.55 82.55 82.55 82.55 0.0K
15:21 82.50 82.55 82.50 82.54 7.9K
15:22 82.55 82.55 82.55 82.55 2.1K
15:23 82.70 82.70 82.70 82.70 0.0K
15:26 82.60 82.60 82.60 82.60 0.1K
15:27 82.65 82.65 82.65 82.65 3.3K
15:28 82.65 82.65 82.65 82.65 1.7K
15:29 82.60 82.60 82.60 82.60 4.5K
15:35 82.65 82.65 82.65 82.65 1.1K
15:36 82.60 82.60 82.60 82.60 1.7K
15:37 82.59 82.59 82.59 82.59 5.3K
15:39 82.55 82.55 82.55 82.55 3.6K
15:40 82.55 82.55 82.55 82.55 0.0K
15:41 82.55 82.55 82.55 82.55 21.6K
15:43 82.50 82.50 82.45 82.45 3.6K
15:44 82.50 82.50 82.50 82.50 2.0K
15:45 82.45 82.45 82.45 82.45 0.0K
15:46 82.53 82.53 82.53 82.53 2.4K
15:47 82.55 82.55 82.55 82.55 4.6K
15:50 82.55 82.55 82.55 82.55 11.7K
15:52 82.53 82.53 82.53 82.53 1.0K
15:53 82.56 82.56 82.56 82.56 8.0K
15:55 82.50 82.50 82.50 82.50 0.6K
15:56 82.45 82.45 82.45 82.45 0.0K
15:57 82.50 82.50 82.50 82.50 0.8K
15:58 82.49 82.49 82.49 82.49 2.0K
16:00 82.55 82.55 82.45 82.45 0.0K
16:01 82.45 82.45 82.45 82.45 0.8K
16:02 82.40 82.55 82.40 82.55 16.0K
16:03 82.55 82.55 82.55 82.55 5.0K
16:04 82.60 82.60 82.59 82.59 5.1K
16:05 82.60 82.60 82.60 82.60 1.5K
16:06 82.60 82.60 82.60 82.60 1.5K
16:07 82.60 82.60 82.60 82.60 13.0K
16:08 82.55 82.55 82.55 82.55 10.2K
16:11 82.60 82.60 82.50 82.50 2.4K
16:12 82.55 82.55 82.55 82.55 3.7K
16:15 82.50 82.50 82.48 82.48 38.9K
16:16 82.65 82.65 82.65 82.65 24.8K
16:17 82.65 82.65 82.65 82.65 0.4K
16:18 82.65 82.65 82.65 82.65 6.7K
16:20 82.60 82.65 82.55 82.65 6.8K
16:21 82.50 82.50 82.50 82.50 5.3K
16:22 82.55 82.55 82.55 82.55 13.3K
16:23 82.60 82.60 82.60 82.60 0.1K
16:25 82.55 82.55 82.50 82.55 4.4K
16:26 82.60 82.60 82.55 82.60 13.4K
16:27 82.55 82.55 82.55 82.55 4.4K
16:28 82.60 82.65 82.60 82.65 15.5K
16:29 82.65 82.66 82.65 82.66 36.8K
16:35 82.80 82.80 82.80 82.80 1,842.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음