ITV PLC (ITV)

ITV
🏛️ 영국 →
78.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 78.00 78.70 78.00 78.63 1.7K
08:01 78.81 78.81 78.81 78.81 0.2K
08:02 78.69 78.81 78.69 78.81 13.7K
08:04 78.50 78.74 78.50 78.74 0.3K
08:09 78.60 78.85 78.60 78.85 2.4K
08:10 78.90 78.90 78.90 78.90 0.1K
08:11 78.90 78.90 78.90 78.90 0.0K
08:12 78.78 78.78 78.78 78.78 5.3K
08:15 78.90 78.90 78.90 78.90 0.1K
08:16 78.65 78.90 78.65 78.90 0.3K
08:22 78.90 78.90 78.90 78.90 0.2K
08:23 78.78 78.78 78.78 78.78 0.6K
08:25 78.90 78.90 78.90 78.90 0.0K
08:30 78.90 78.90 78.90 78.90 0.0K
08:31 78.98 79.10 78.98 79.10 7.8K
08:32 79.09 79.09 79.09 79.09 0.0K
08:33 79.10 79.10 79.10 79.10 0.0K
08:34 78.87 79.05 78.87 79.05 6.3K
08:36 78.80 78.86 78.80 78.86 22.3K
08:40 78.95 78.95 78.80 78.80 7.9K
08:41 78.70 78.70 78.70 78.70 1.6K
08:43 78.80 78.80 78.80 78.80 0.1K
08:45 78.80 78.80 78.80 78.80 0.4K
08:46 78.70 78.70 78.70 78.70 2.8K
08:47 78.70 78.70 78.70 78.70 5.2K
08:48 78.65 78.65 78.65 78.65 1.0K
08:54 78.60 78.60 78.60 78.60 4.4K
08:56 78.45 78.45 78.45 78.45 1.0K
08:57 78.45 78.45 78.45 78.45 0.0K
08:58 78.30 78.30 78.30 78.30 6.0K
08:59 78.25 78.25 78.25 78.25 4.0K
09:00 78.20 78.20 78.20 78.20 2.9K
09:01 78.15 78.15 78.15 78.15 1.7K
09:02 78.20 78.20 78.20 78.20 2.1K
09:03 78.25 78.25 78.20 78.20 4.0K
09:04 78.15 78.15 78.15 78.15 3.3K
09:05 78.15 78.15 78.15 78.15 0.3K
09:06 78.20 78.20 78.18 78.18 12.7K
09:07 78.14 78.14 78.14 78.14 5.7K
09:09 78.10 78.10 78.10 78.10 3.8K
09:10 78.07 78.07 78.07 78.07 2.6K
09:12 78.00 78.00 77.99 77.99 37.6K
09:13 77.99 77.99 77.99 77.99 1.0K
09:14 78.00 78.00 78.00 78.00 0.0K
09:15 77.95 77.95 77.80 77.80 38.7K
09:16 77.90 77.90 77.90 77.90 7.2K
09:17 77.95 77.95 77.95 77.95 4.9K
09:19 77.96 78.00 77.90 78.00 19.4K
09:20 77.95 77.95 77.95 77.95 0.4K
09:22 77.90 77.90 77.90 77.90 1.1K
09:24 77.85 77.85 77.85 77.85 10.5K
09:25 77.85 77.85 77.85 77.85 1.5K
09:27 77.90 77.90 77.86 77.86 8.0K
09:28 77.87 77.87 77.87 77.87 8.2K
09:29 77.85 77.85 77.85 77.85 6.8K
09:30 77.87 77.90 77.80 77.84 15.9K
09:32 77.85 77.95 77.85 77.95 6.9K
09:33 77.95 77.95 77.90 77.93 18.1K
09:34 77.90 77.90 77.90 77.90 0.3K
09:35 77.90 77.90 77.90 77.90 5.8K
09:36 77.96 78.00 77.95 78.00 46.1K
09:37 78.05 78.05 78.05 78.05 0.0K
09:38 77.95 77.95 77.95 77.95 6.5K
09:39 78.00 78.00 78.00 78.00 0.1K
09:44 77.97 78.00 77.97 78.00 10.1K
09:45 78.00 78.00 77.99 77.99 19.3K
09:46 77.85 77.85 77.85 77.85 0.0K
09:47 77.91 77.91 77.91 77.91 7.0K
09:48 77.90 77.90 77.84 77.84 17.0K
09:51 77.83 77.83 77.83 77.83 7.0K
09:52 77.90 77.90 77.90 77.90 0.0K
09:54 77.85 77.90 77.85 77.90 31.0K
09:57 77.86 77.86 77.86 77.86 5.2K
09:58 77.90 77.90 77.90 77.90 6.3K
09:59 77.86 77.91 77.86 77.91 22.2K
10:03 77.93 77.93 77.93 77.93 7.5K
10:04 77.95 77.95 77.95 77.95 0.0K
10:06 77.86 77.90 77.86 77.90 0.8K
10:07 77.80 77.83 77.80 77.83 11.1K
10:08 77.75 77.75 77.75 77.75 0.0K
10:09 77.83 77.83 77.83 77.83 10.0K
10:10 77.85 77.90 77.85 77.90 13.5K
10:11 77.90 77.90 77.90 77.90 2.9K
10:12 77.93 77.93 77.93 77.93 1.3K
10:15 77.95 77.95 77.80 77.80 6.3K
10:20 77.80 77.80 77.75 77.80 6.6K
10:21 77.80 77.80 77.77 77.80 16.2K
10:22 77.80 77.88 77.80 77.88 19.5K
10:23 77.80 77.80 77.80 77.80 1.3K
10:24 77.85 77.85 77.73 77.73 21.4K
10:25 77.75 77.75 77.74 77.74 170.9K
10:26 77.75 77.75 77.75 77.75 0.1K
10:29 77.75 77.75 77.75 77.75 0.0K
10:30 77.80 77.80 77.80 77.80 6.9K
10:33 77.79 77.85 77.79 77.80 5.7K
10:34 77.82 77.82 77.82 77.82 1.3K
10:35 77.75 77.75 77.75 77.75 4.5K
10:40 77.80 77.80 77.70 77.70 19.0K
10:43 77.66 77.75 77.66 77.75 9.4K
10:44 77.66 77.70 77.66 77.70 6.1K
10:46 77.75 77.75 77.75 77.75 0.0K
10:49 77.64 77.64 77.64 77.64 20.0K
10:50 77.75 77.75 77.75 77.75 4.4K
10:52 77.70 77.70 77.70 77.70 0.5K
10:53 77.70 77.73 77.70 77.73 3.9K
10:54 77.66 77.71 77.66 77.67 7.8K
10:55 77.65 77.65 77.65 77.65 0.0K
10:56 77.65 77.65 77.65 77.65 0.6K
10:58 77.65 77.70 77.64 77.64 16.6K
10:59 77.60 77.63 77.60 77.63 17.3K
11:00 77.65 77.65 77.60 77.60 4.5K
11:01 77.63 77.70 77.60 77.70 41.9K
11:02 77.70 77.70 77.70 77.70 112.9K
11:03 77.65 77.70 77.65 77.70 7.9K
11:04 77.65 77.65 77.65 77.65 1.3K
11:05 77.65 77.65 77.65 77.65 0.1K
11:06 77.64 77.64 77.64 77.64 25.0K
11:07 77.70 77.70 77.65 77.66 6.5K
11:08 77.60 77.60 77.60 77.60 0.0K
11:09 77.60 77.60 77.60 77.60 0.0K
11:12 77.65 77.65 77.65 77.65 0.1K
11:13 77.55 77.60 77.55 77.60 11.8K
11:14 77.62 77.62 77.62 77.62 1.0K
11:16 77.55 77.65 77.55 77.65 0.3K
11:17 77.63 77.63 77.63 77.63 0.5K
11:18 77.62 77.62 77.62 77.62 7.0K
11:20 77.55 77.55 77.55 77.55 8.6K
11:23 77.50 77.57 77.50 77.57 2.6K
11:24 77.57 77.57 77.57 77.57 0.2K
11:25 77.50 77.50 77.45 77.47 6.0K
11:26 77.55 77.60 77.55 77.55 12.9K
11:27 77.56 77.56 77.54 77.54 12.2K
11:30 77.50 77.50 77.50 77.50 0.2K
11:31 77.50 77.50 77.50 77.50 0.0K
11:34 77.60 77.60 77.60 77.60 0.0K
11:37 77.50 77.50 77.50 77.50 5.9K
11:38 77.52 77.52 77.52 77.52 3.0K
11:39 77.45 77.50 77.45 77.50 4.4K
11:42 77.48 77.48 77.48 77.48 0.1K
11:43 77.52 77.52 77.52 77.52 1.3K
11:48 77.51 77.51 77.51 77.51 0.2K
11:49 77.45 77.50 77.45 77.50 22.8K
11:50 77.50 77.50 77.50 77.50 7.7K
11:51 77.45 77.45 77.45 77.45 1.0K
11:52 77.50 77.50 77.50 77.50 18.0K
11:53 77.46 77.46 77.46 77.46 6.5K
11:55 77.55 77.55 77.55 77.55 0.3K
11:56 77.54 77.54 77.54 77.54 1.5K
11:58 77.60 77.60 77.60 77.60 3.7K
12:00 77.65 77.65 77.65 77.65 0.0K
12:02 77.70 77.70 77.70 77.70 1.2K
12:06 77.74 77.74 77.73 77.73 17.8K
12:08 77.81 77.81 77.81 77.81 1.0K
12:10 77.90 77.90 77.90 77.90 0.6K
12:11 77.95 77.95 77.95 77.95 0.9K
12:12 78.00 78.00 77.95 77.95 5.1K
12:20 78.05 78.10 78.05 78.10 6.2K
12:22 78.12 78.12 78.05 78.05 0.7K
12:23 78.05 78.05 78.05 78.05 3.7K
12:24 78.05 78.05 78.05 78.05 1.6K
12:25 78.00 78.00 78.00 78.00 0.0K
12:28 78.00 78.00 78.00 78.00 0.1K
12:30 78.10 78.10 78.00 78.00 0.1K
12:32 78.00 78.00 78.00 78.00 0.0K
12:36 78.00 78.00 78.00 78.00 0.0K
12:41 78.07 78.07 78.07 78.07 0.4K
12:43 78.06 78.15 78.06 78.15 1.6K
12:44 78.00 78.10 78.00 78.10 0.6K
12:45 78.15 78.15 78.15 78.15 0.0K
12:47 78.00 78.00 78.00 78.00 0.1K
12:53 78.07 78.07 78.07 78.07 2.9K
12:54 78.00 78.00 78.00 78.00 6.0K
12:55 78.05 78.05 78.05 78.05 0.6K
12:56 78.00 78.00 78.00 78.00 0.0K
13:01 78.10 78.10 78.10 78.10 0.0K
13:05 78.10 78.10 78.10 78.10 3.4K
13:08 78.10 78.10 78.10 78.10 0.3K
13:13 78.15 78.15 78.15 78.15 0.0K
13:14 78.15 78.15 78.15 78.15 1.0K
13:19 78.15 78.15 78.15 78.15 2.8K
13:23 78.19 78.19 78.19 78.19 3.0K
13:25 78.20 78.20 78.20 78.20 2.3K
13:29 78.24 78.24 78.24 78.24 6.1K
13:31 78.25 78.25 78.25 78.25 8.5K
13:32 78.25 78.25 78.17 78.17 6.3K
13:37 78.35 78.35 78.35 78.35 4.3K
13:38 78.40 78.40 78.40 78.40 0.0K
13:39 78.45 78.45 78.45 78.45 0.5K
13:44 78.45 78.45 78.45 78.45 5.8K
13:45 78.44 78.45 78.44 78.45 1.1K
13:47 78.50 78.50 78.50 78.50 0.0K
13:50 78.45 78.45 78.45 78.45 0.8K
13:52 78.47 78.47 78.47 78.47 1.3K
13:56 78.40 78.40 78.40 78.40 2.8K
13:59 78.50 78.50 78.50 78.50 1.7K
14:00 78.45 78.45 78.40 78.40 5.3K
14:01 78.40 78.40 78.35 78.40 7.6K
14:08 78.45 78.45 78.45 78.45 0.0K
14:09 78.42 78.42 78.42 78.42 0.1K
14:10 78.45 78.45 78.40 78.40 1.5K
14:15 78.45 78.45 78.45 78.45 0.0K
14:16 78.45 78.45 78.45 78.45 0.0K
14:18 78.40 78.40 78.30 78.32 12.3K
14:21 78.35 78.40 78.35 78.40 4.4K
14:23 78.45 78.45 78.45 78.45 0.0K
14:24 78.45 78.45 78.45 78.45 4.4K
14:25 78.40 78.45 78.40 78.45 1.4K
14:26 78.45 78.45 78.44 78.45 3.5K
14:27 78.45 78.45 78.45 78.45 0.0K
14:28 78.45 78.50 78.44 78.50 3.2K
14:29 78.50 78.50 78.50 78.50 0.0K
14:30 78.50 78.55 78.50 78.55 4.3K
14:31 78.50 78.50 78.50 78.50 8.7K
14:32 78.55 78.55 78.50 78.50 1.9K
14:33 78.60 78.60 78.60 78.60 0.0K
14:35 78.60 78.65 78.60 78.65 6.4K
14:38 78.64 78.65 78.62 78.62 1.5K
14:39 78.65 78.65 78.65 78.65 2.0K
14:42 78.70 78.75 78.70 78.75 0.6K
14:43 78.80 78.80 78.80 78.80 1.6K
14:44 78.80 78.80 78.80 78.80 1.8K
14:45 78.80 78.80 78.80 78.80 1.7K
14:46 78.70 78.70 78.67 78.67 5.9K
14:50 78.65 78.65 78.60 78.65 5.7K
14:52 78.75 78.75 78.75 78.75 1.1K
14:53 78.70 78.70 78.70 78.70 1.3K
14:58 78.70 78.75 78.70 78.75 1.9K
15:00 78.90 78.90 78.90 78.90 0.0K
15:02 78.78 78.78 78.70 78.70 30.9K
15:03 78.75 78.75 78.75 78.75 0.0K
15:04 78.75 78.75 78.75 78.75 0.0K
15:05 78.75 78.75 78.75 78.75 0.0K
15:07 78.62 78.62 78.62 78.62 40.0K
15:08 78.75 78.75 78.75 78.75 1.2K
15:09 78.80 78.85 78.80 78.85 17.4K
15:10 78.85 78.85 78.85 78.85 1.6K
15:12 78.90 78.95 78.90 78.95 2.8K
15:13 79.00 79.00 78.95 78.95 7.0K
15:15 78.95 79.00 78.95 79.00 6.3K
15:16 79.00 79.00 78.97 79.00 8.4K
15:17 79.04 79.04 79.04 79.04 15.6K
15:18 79.05 79.05 79.02 79.04 19.8K
15:19 79.00 79.00 79.00 79.00 5.5K
15:20 79.00 79.00 79.00 79.00 0.0K
15:22 78.99 78.99 78.99 78.99 3.5K
15:23 78.99 79.00 78.99 79.00 10.4K
15:24 78.90 78.90 78.90 78.90 2.3K
15:25 78.95 78.95 78.95 78.95 0.0K
15:27 78.80 78.80 78.80 78.80 0.5K
15:29 78.82 78.82 78.82 78.82 0.3K
15:30 78.85 78.85 78.79 78.79 10.0K
15:31 78.75 78.75 78.75 78.75 2.9K
15:36 78.75 78.75 78.74 78.74 1.8K
15:39 78.70 78.70 78.65 78.65 4.3K
15:40 78.70 78.70 78.65 78.65 2.3K
15:41 78.60 78.60 78.60 78.60 3.2K
15:42 78.56 78.65 78.56 78.65 13.0K
15:45 78.60 78.60 78.60 78.60 0.0K
15:46 78.70 78.70 78.70 78.70 0.0K
15:49 78.70 78.70 78.70 78.70 0.0K
15:50 78.70 78.70 78.70 78.70 1.6K
15:51 78.75 78.75 78.75 78.75 0.0K
15:54 78.75 78.75 78.75 78.75 0.6K
15:55 78.75 78.75 78.75 78.75 0.7K
15:56 78.68 78.75 78.68 78.75 1.0K
15:58 78.75 78.75 78.75 78.75 0.0K
15:59 78.69 78.69 78.65 78.65 25.2K
16:00 78.70 78.70 78.70 78.70 2.5K
16:01 78.70 78.70 78.70 78.70 1.8K
16:02 78.75 78.75 78.75 78.75 1.4K
16:03 78.75 78.75 78.75 78.75 2.0K
16:06 78.80 78.80 78.80 78.80 3.4K
16:08 78.75 78.75 78.73 78.73 9.9K
16:10 78.80 78.80 78.80 78.80 0.0K
16:12 78.85 78.85 78.85 78.85 0.0K
16:14 78.75 78.75 78.75 78.75 0.7K
16:15 78.77 78.77 78.77 78.77 0.3K
16:16 78.80 78.80 78.80 78.80 0.0K
16:18 78.77 78.80 78.75 78.75 6.4K
16:19 78.79 78.79 78.79 78.79 0.5K
16:20 78.75 78.75 78.75 78.75 1.6K
16:21 78.75 78.75 78.75 78.75 2.0K
16:23 78.80 78.80 78.80 78.80 3.6K
16:25 78.80 78.80 78.70 78.70 5.9K
16:26 78.74 78.77 78.74 78.77 2.9K
16:28 78.80 78.80 78.75 78.75 2.8K
16:29 78.75 78.75 78.75 78.75 0.4K
16:35 78.95 78.95 78.95 78.95 2,213.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음