ITV PLC (ITV)

ITV
🏛️ 영국 →
78.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 78.30 79.65 78.30 79.65 8.4K
08:01 79.60 79.60 79.60 79.60 2.6K
08:05 79.85 79.85 79.85 79.85 5.5K
08:06 79.85 79.85 79.85 79.85 0.0K
08:08 79.72 79.90 79.55 79.90 16.8K
08:09 79.95 79.95 79.65 79.65 0.1K
08:11 79.95 79.95 79.85 79.85 17.8K
08:12 79.85 79.85 79.83 79.85 17.1K
08:14 79.80 79.81 79.80 79.81 3.0K
08:15 79.85 80.15 79.80 80.15 128.2K
08:16 79.90 79.90 79.90 79.90 3.0K
08:17 79.90 80.25 79.90 80.25 1.5K
08:22 80.20 80.20 80.00 80.00 27.0K
08:23 80.05 80.05 80.05 80.05 5.1K
08:25 80.05 80.05 79.90 80.00 23.7K
08:29 80.04 80.04 80.04 80.04 26.1K
08:30 80.15 80.15 80.15 80.15 0.0K
08:31 80.15 80.15 80.15 80.15 0.0K
08:32 80.13 80.15 80.06 80.15 1.4K
08:33 79.95 79.95 79.95 79.95 1.5K
08:35 79.95 79.95 79.95 79.95 0.8K
08:38 80.05 80.05 80.05 80.05 0.0K
08:44 80.05 80.05 80.05 80.05 0.0K
08:49 79.85 79.85 79.70 79.70 16.7K
08:54 79.70 79.70 79.70 79.70 0.6K
08:56 79.74 79.74 79.73 79.73 0.8K
08:57 79.65 79.70 79.65 79.70 2.1K
08:58 79.75 79.75 79.75 79.75 0.0K
08:59 79.70 79.70 79.70 79.70 0.3K
09:00 79.65 79.65 79.65 79.65 1.3K
09:01 79.70 79.75 79.70 79.75 4.2K
09:03 79.65 79.65 79.65 79.65 3.2K
09:09 79.65 79.65 79.65 79.65 2.1K
09:11 79.65 79.65 79.65 79.65 0.0K
09:13 79.55 79.55 79.55 79.55 0.0K
09:14 79.64 79.64 79.64 79.64 0.0K
09:15 79.65 79.65 79.65 79.65 3.7K
09:20 79.60 79.60 79.60 79.60 0.0K
09:22 79.65 79.65 79.65 79.65 1.4K
09:23 79.63 79.63 79.60 79.60 8.0K
09:25 79.50 79.50 79.50 79.50 0.0K
09:27 79.43 79.55 79.43 79.55 6.4K
09:29 79.48 79.48 79.48 79.48 2.4K
09:31 79.50 79.50 79.50 79.50 1.0K
09:32 79.45 79.50 79.45 79.50 3.6K
09:34 79.60 79.60 79.60 79.60 3.2K
09:35 79.69 79.69 79.69 79.69 8.2K
09:37 79.80 79.80 79.80 79.80 0.0K
09:38 79.60 79.75 79.60 79.75 2.8K
09:41 79.65 79.65 79.65 79.65 2.0K
09:42 79.55 79.70 79.55 79.70 9.0K
09:44 79.74 79.74 79.74 79.74 7.0K
09:45 79.85 79.85 79.85 79.85 0.0K
09:51 79.75 79.75 79.75 79.75 0.3K
09:57 79.95 79.95 79.95 79.95 0.0K
10:00 80.00 80.00 80.00 80.00 0.0K
10:02 79.84 79.84 79.84 79.84 1.2K
10:03 79.70 79.95 79.70 79.95 6.3K
10:07 79.75 79.75 79.70 79.70 6.8K
10:09 79.65 79.65 79.65 79.65 0.0K
10:10 79.71 79.71 79.65 79.65 3.2K
10:11 79.80 79.82 79.80 79.82 11.0K
10:12 79.82 79.82 79.82 79.82 2.6K
10:14 79.75 79.75 79.65 79.65 8.8K
10:15 79.75 79.75 79.75 79.75 3.3K
10:17 79.66 79.66 79.66 79.66 0.6K
10:21 79.75 79.75 79.75 79.75 0.0K
10:30 79.55 79.55 79.55 79.55 3.5K
10:31 79.55 79.55 79.55 79.55 0.7K
10:34 79.56 79.56 79.50 79.50 33.8K
10:37 79.65 79.65 79.65 79.65 0.0K
10:43 79.45 79.45 79.30 79.40 44.0K
10:48 79.35 79.35 79.35 79.35 5.4K
10:52 79.35 79.35 79.31 79.31 8.1K
10:55 79.20 79.20 79.20 79.20 0.1K
10:57 79.35 79.35 79.35 79.35 0.5K
11:00 79.35 79.35 79.20 79.20 2.0K
11:02 79.20 79.25 79.20 79.25 0.4K
11:03 79.05 79.05 79.05 79.05 15.3K
11:04 79.15 79.15 79.00 79.00 1.1K
11:07 79.00 79.00 78.80 78.88 32.4K
11:09 78.80 78.80 78.80 78.80 5.1K
11:10 78.65 78.65 78.65 78.65 0.0K
11:13 78.80 78.80 78.75 78.75 62.3K
11:14 78.85 78.85 78.85 78.85 1.3K
11:15 78.75 78.76 78.75 78.76 25.3K
11:16 78.70 78.70 78.70 78.70 0.8K
11:17 78.80 78.80 78.80 78.80 18.1K
11:18 78.85 78.85 78.85 78.85 0.0K
11:19 78.70 78.70 78.70 78.70 16.8K
11:22 78.70 78.75 78.70 78.75 6.7K
11:23 78.66 78.75 78.66 78.75 1.7K
11:26 78.66 78.66 78.55 78.55 25.1K
11:28 78.55 78.55 78.55 78.55 42.3K
11:29 78.60 78.60 78.57 78.60 21.9K
11:30 78.55 78.55 78.55 78.55 9.5K
11:31 78.50 78.50 78.50 78.50 0.0K
11:33 78.50 78.75 78.50 78.75 11.9K
11:35 78.75 78.80 78.75 78.80 7.1K
11:36 78.90 78.90 78.85 78.85 5.1K
11:41 78.95 78.95 78.95 78.95 1.4K
11:44 78.95 78.95 78.95 78.95 19.4K
11:47 79.00 79.00 79.00 79.00 0.0K
11:52 78.95 78.95 78.95 78.95 12.2K
11:55 79.03 79.03 79.03 79.03 107.0K
11:56 79.00 79.00 79.00 79.00 9.1K
11:57 79.06 79.06 79.06 79.06 3.0K
12:02 79.10 79.10 79.08 79.08 62.0K
12:08 79.05 79.05 79.05 79.05 3.8K
12:10 79.00 79.00 78.90 78.90 26.8K
12:11 78.90 78.90 78.90 78.90 0.0K
12:12 78.85 78.85 78.85 78.85 1.9K
12:19 78.95 78.95 78.95 78.95 0.0K
12:22 78.85 78.85 78.85 78.85 1.7K
12:23 78.86 78.86 78.86 78.86 10.4K
12:25 78.80 78.80 78.75 78.75 24.8K
12:27 78.70 78.70 78.70 78.70 14.5K
12:28 78.71 78.71 78.71 78.71 0.0K
12:30 78.76 78.76 78.76 78.76 0.8K
12:31 78.85 78.85 78.85 78.85 4.4K
12:32 78.90 78.90 78.90 78.90 4.0K
12:38 78.80 78.80 78.70 78.70 12.4K
12:40 78.78 78.78 78.78 78.78 14.6K
12:41 78.78 78.78 78.78 78.78 12.6K
12:42 78.78 78.78 78.78 78.78 11.4K
12:44 78.75 78.75 78.75 78.75 0.0K
12:45 78.80 78.80 78.80 78.80 3.5K
12:48 78.85 78.85 78.85 78.85 1.0K
12:57 78.85 78.85 78.85 78.85 0.2K
12:58 78.95 78.95 78.95 78.95 0.5K
12:59 79.00 79.00 79.00 79.00 0.0K
13:00 79.00 79.00 79.00 79.00 4.6K
13:05 79.05 79.05 79.05 79.05 0.0K
13:06 79.03 79.03 79.03 79.03 1.8K
13:09 79.10 79.10 79.05 79.05 2.7K
13:10 79.00 79.00 79.00 79.00 4.5K
13:12 78.95 78.95 78.95 78.95 0.0K
13:17 79.01 79.01 79.01 79.01 0.9K
13:18 79.05 79.05 79.05 79.05 0.1K
13:22 78.95 78.95 78.95 78.95 0.2K
13:23 79.05 79.05 79.05 79.05 0.1K
13:25 79.03 79.03 79.00 79.00 70.5K
13:26 79.05 79.05 79.05 79.05 1.5K
13:28 79.00 79.05 79.00 79.05 67.3K
13:29 79.05 79.05 79.05 79.05 7.0K
13:32 79.10 79.10 79.05 79.05 4.8K
13:33 79.05 79.05 79.05 79.05 12.6K
13:34 79.00 79.00 79.00 79.00 4.2K
13:38 79.06 79.06 79.06 79.06 1.5K
13:39 79.10 79.10 79.10 79.10 0.0K
13:40 79.15 79.15 79.15 79.15 2.2K
13:41 79.20 79.20 79.20 79.20 0.0K
13:43 79.16 79.25 79.16 79.25 15.8K
13:44 79.20 79.35 78.55 79.35 28.0K
13:45 79.45 79.45 79.45 79.45 0.0K
13:49 79.30 79.30 79.25 79.25 50.7K
13:52 79.25 79.25 79.25 79.25 47.9K
13:54 79.30 79.30 79.30 79.30 4.5K
13:56 79.40 79.40 79.40 79.40 0.0K
13:57 79.35 79.40 79.35 79.40 1.3K
13:58 79.30 79.30 79.30 79.30 0.0K
14:01 79.35 79.35 79.30 79.30 26.1K
14:02 79.15 79.30 79.15 79.30 0.3K
14:04 79.29 79.30 79.29 79.30 5.7K
14:07 79.30 79.30 79.30 79.30 3.3K
14:08 79.35 79.35 79.35 79.35 0.0K
14:11 79.33 79.33 79.33 79.33 1.9K
14:13 79.31 79.31 79.31 79.31 0.7K
14:21 79.31 79.31 79.20 79.20 16.4K
14:22 79.15 79.15 79.15 79.15 3.3K
14:25 79.20 79.20 79.20 79.20 0.0K
14:29 79.11 79.11 79.11 79.11 2.4K
14:30 79.11 79.11 79.11 79.11 4.3K
14:31 79.05 79.10 79.05 79.10 12.7K
14:33 79.10 79.10 79.05 79.05 16.1K
14:34 79.10 79.10 79.10 79.10 5.7K
14:36 79.15 79.15 79.15 79.15 8.1K
14:37 79.15 79.15 79.15 79.15 0.5K
14:38 79.20 79.20 79.20 79.20 0.5K
14:39 79.20 79.20 79.20 79.20 3.3K
14:41 79.20 79.20 79.20 79.20 3.7K
14:44 79.21 79.21 79.21 79.21 10.0K
14:45 79.15 79.15 79.15 79.15 0.4K
14:49 79.15 79.15 79.15 79.15 0.2K
14:50 79.15 79.15 79.10 79.10 1.8K
14:52 79.15 79.15 79.15 79.15 8.0K
14:53 79.10 79.10 79.10 79.10 2.8K
14:55 79.15 79.15 79.15 79.15 0.0K
14:57 79.10 79.10 79.10 79.10 1.6K
14:59 79.05 79.10 79.05 79.10 11.8K
15:00 79.15 79.16 79.15 79.16 13.8K
15:01 79.10 79.10 79.05 79.05 9.8K
15:02 79.10 79.10 79.00 79.00 5.8K
15:05 79.00 79.00 78.95 78.95 3.5K
15:06 79.00 79.00 79.00 79.00 0.8K
15:07 79.00 79.00 79.00 79.00 2.8K
15:08 78.97 78.97 78.97 78.97 0.2K
15:10 78.95 78.95 78.90 78.90 10.6K
15:11 78.92 78.92 78.92 78.92 5.0K
15:13 78.95 78.95 78.93 78.93 2.2K
15:14 78.90 78.90 78.80 78.80 6.1K
15:15 78.75 78.85 78.75 78.80 13.8K
15:16 78.75 78.75 78.75 78.75 15.7K
15:19 78.75 78.75 78.75 78.75 0.0K
15:20 78.65 78.65 78.65 78.65 16.0K
15:22 78.75 78.75 78.75 78.75 1.2K
15:24 78.80 78.80 78.75 78.75 5.8K
15:25 78.75 78.75 78.75 78.75 3.7K
15:27 78.80 78.80 78.80 78.80 0.0K
15:29 78.83 78.83 78.80 78.80 3.9K
15:31 78.84 78.85 78.80 78.80 11.7K
15:32 78.80 78.80 78.80 78.80 1.2K
15:33 78.85 78.85 78.80 78.80 5.1K
15:35 78.89 78.90 78.89 78.90 2.6K
15:36 78.95 78.95 78.85 78.85 3.3K
15:37 78.91 78.91 78.90 78.90 26.2K
15:44 78.90 78.90 78.90 78.90 22.6K
15:46 78.91 78.91 78.91 78.91 0.2K
15:47 78.95 78.95 78.95 78.95 8.3K
15:48 78.95 78.95 78.95 78.95 2.0K
15:49 79.01 79.01 79.01 79.01 10.9K
15:50 79.05 79.05 79.05 79.05 0.0K
15:52 79.05 79.05 79.05 79.05 0.1K
15:53 78.95 78.95 78.95 78.95 0.0K
15:54 79.01 79.01 79.01 79.01 0.1K
15:57 78.95 78.95 78.95 78.95 6.8K
15:59 78.95 79.00 78.95 79.00 8.1K
16:03 79.01 79.01 79.01 79.01 3.1K
16:05 79.02 79.02 79.02 79.02 1.5K
16:08 79.00 79.00 79.00 79.00 4.7K
16:09 78.95 78.95 78.95 78.95 9.2K
16:11 79.00 79.00 79.00 79.00 1.0K
16:12 79.05 79.05 79.05 79.05 0.0K
16:14 79.00 79.00 79.00 79.00 2.6K
16:15 79.05 79.05 79.00 79.00 61.9K
16:16 78.98 79.03 78.98 79.03 137.9K
16:17 79.00 79.00 79.00 79.00 7.6K
16:18 78.90 78.90 78.90 78.90 3.2K
16:19 78.90 78.90 78.85 78.85 7.9K
16:20 78.90 78.90 78.85 78.85 10.9K
16:21 78.90 78.90 78.85 78.85 20.4K
16:22 78.88 78.90 78.88 78.90 10.8K
16:23 78.95 78.95 78.95 78.95 0.0K
16:24 78.95 78.95 78.95 78.95 5.7K
16:25 78.95 78.95 78.93 78.93 0.5K
16:27 78.95 78.95 78.90 78.90 6.1K
16:28 78.95 78.95 78.95 78.95 0.0K
16:29 78.90 78.95 78.90 78.90 4.8K
16:35 78.70 78.70 78.70 78.70 2,500.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음