ITC L

🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 403.35 407.60 402.95 407.25 29.6M
2025-09-25 405.45 405.80 401.30 403.70 27.8M
2025-09-24 406.75 406.75 404.00 404.25 7.4M
2025-09-23 410.50 410.50 405.10 406.75 5.3M
2025-09-22 412.55 413.70 409.65 410.35 3.8M
2025-09-19 415.50 415.50 412.60 413.65 3.0M
2025-09-18 413.80 416.65 413.40 415.75 2.3M
2025-09-17 417.80 418.00 412.00 413.00 3.1M
2025-09-16 416.25 417.70 415.10 416.90 0.6M
2025-09-15 417.10 417.60 415.20 416.40 0.6M
2025-09-12 418.00 419.50 416.65 417.50 0.6M
2025-09-11 416.60 419.55 416.35 418.20 0.8M
2025-09-10 413.55 416.70 412.30 416.10 0.6M
2025-09-09 411.30 413.75 410.60 413.15 0.5M
2025-09-08 411.95 413.25 410.40 410.75 0.4M
2025-09-05 419.00 419.00 408.00 410.90 1.5M
2025-09-04 420.00 426.75 419.00 419.95 1.5M
2025-09-03 411.75 417.00 410.90 415.15 0.9M
2025-09-02 410.40 412.20 409.00 411.25 0.6M
2025-09-01 413.05 414.00 409.50 410.30 0.6M
2025-08-29 406.25 413.50 406.25 412.95 0.9M
2025-08-28 405.45 405.45 402.00 402.95 40.4M
2025-08-26 402.05 407.20 400.85 405.10 34.9M
2025-08-25 401.00 403.05 398.40 402.30 23.7M
2025-08-22 407.95 408.40 400.15 401.00 19.9M
2025-08-21 409.35 409.75 406.00 408.20 4.6M
2025-08-20 411.00 413.60 409.00 409.45 5.8M
2025-08-19 409.85 412.00 407.10 411.90 1.9M
2025-08-18 413.55 415.00 408.45 409.85 3.8M
2025-08-14 417.75 417.80 414.25 414.50 0.6M
2025-08-13 419.70 420.65 416.75 418.05 0.8M
2025-08-12 420.55 422.85 419.30 419.50 0.5M
2025-08-11 417.70 420.40 417.70 420.10 0.3M
2025-08-08 418.65 419.20 417.25 417.70 0.3M
2025-08-07 416.00 418.00 415.55 417.80 0.4M
2025-08-06 417.45 418.20 414.70 415.45 0.3M
2025-08-05 419.50 421.20 416.40 417.55 0.4M
2025-08-04 424.00 425.45 418.90 420.10 0.6M
2025-08-01 417.80 422.60 416.30 420.65 0.9M
2025-07-31 407.50 415.55 407.50 413.15 39.9M
2025-07-30 410.50 411.20 407.55 410.10 24.8M
2025-07-29 412.20 413.90 410.35 410.90 24.1M
2025-07-28 412.00 413.30 410.90 412.30 19.9M
2025-07-25 411.15 412.00 409.85 411.30 4.2M
2025-07-24 418.00 418.35 411.75 412.35 5.6M
2025-07-23 420.85 420.85 416.30 417.80 3.5M
2025-07-22 423.05 423.20 418.25 419.40 4.3M
2025-07-21 423.55 425.65 422.00 422.95 1.5M
2025-07-18 427.05 427.10 423.60 425.55 1.7M
2025-07-17 427.35 428.50 426.00 427.15 1.1M
2025-07-16 424.50 428.15 423.25 427.25 1.2M
2025-07-15 422.65 425.20 422.00 424.75 0.9M
2025-07-14 420.05 423.20 419.65 422.55 1.7M
2025-07-11 419.80 421.50 419.00 420.45 0.9M
2025-07-10 423.30 423.30 419.50 420.10 0.7M
2025-07-09 420.55 423.40 419.75 422.50 1.0M
2025-07-08 420.20 421.45 418.70 421.05 1.2M
2025-07-07 416.00 421.05 416.00 420.45 0.8M
2025-07-04 417.65 418.15 416.15 416.90 0.4M
2025-07-03 417.00 419.50 416.00 417.65 0.5M
2025-07-02 419.75 420.75 416.45 417.80 0.8M
2025-07-01 421.35 423.00 419.75 419.95 0.4M
2025-06-30 424.55 425.25 420.90 421.15 0.4M
2025-06-27 426.70 427.40 423.35 424.00 0.5M
2025-06-26 418.75 423.50 418.75 423.05 33.9M
2025-06-25 418.50 420.45 418.05 418.95 34.4M
2025-06-24 419.65 423.60 417.10 417.60 39.5M
2025-06-23 419.65 420.05 415.50 417.65 24.7M
2025-06-20 420.00 422.25 418.80 421.55 6.5M
2025-06-19 418.50 420.85 417.75 418.55 2.3M
2025-06-18 419.25 421.40 417.80 418.65 2.0M
2025-06-17 421.25 421.70 418.60 420.00 1.6M
2025-06-16 417.00 422.00 416.75 421.15 2.0M
2025-06-13 421.10 422.70 416.90 417.15 2.1M
2025-06-12 429.20 430.70 423.55 424.25 2.0M
2025-06-11 430.75 431.50 428.80 429.65 0.7M
2025-06-10 427.55 432.30 426.90 430.55 0.9M
2025-06-09 425.30 427.45 424.65 426.75 0.9M
2025-06-06 424.20 425.70 423.00 424.95 0.8M
2025-06-05 422.35 425.90 420.65 423.80 1.9M
2025-06-04 422.80 423.25 420.80 421.65 1.0M
2025-06-03 424.15 425.80 420.50 422.15 1.4M
2025-06-02 421.40 425.40 418.95 424.10 1.1M
2025-05-30 422.95 424.15 421.85 422.85 0.8M
2025-05-29 425.00 425.00 418.25 420.65 35.3M
2025-05-28 423.20 425.40 416.30 423.05 76.7M
2025-05-27 437.75 440.00 426.20 428.90 50.7M
2025-05-26 432.50 438.45 432.00 437.70 26.0M
2025-05-23 430.70 434.20 424.15 431.50 52.3M
2025-05-22 428.00 428.10 420.40 423.35 23.3M
2025-05-21 433.45 435.25 429.40 429.95 6.3M
2025-05-20 434.00 438.25 430.60 432.65 4.2M
2025-05-19 433.30 436.60 430.65 432.65 5.4M
2025-05-16 431.10 433.80 430.30 433.40 3.2M
2025-05-15 426.70 432.55 424.50 430.45 5.5M
2025-05-14 426.00 429.45 423.50 426.55 3.2M
2025-05-13 434.40 437.00 425.10 426.80 3.3M
2025-05-12 423.95 435.25 423.95 434.50 4.5M
2025-05-09 427.15 427.15 420.55 421.00 2.0M
2025-05-08 428.05 429.50 422.75 427.80 7.0M
2025-05-07 432.30 434.55 428.85 429.25 6.1M
2025-05-06 437.05 438.20 433.65 434.45 4.1M
2025-05-05 429.95 437.25 429.95 436.55 3.0M
2025-05-02 425.55 431.20 424.15 429.25 1.2M
2025-04-30 425.45 428.90 425.10 425.85 1.9M
2025-04-29 429.25 429.25 425.05 425.55 1.7M
2025-04-28 428.15 430.45 426.30 428.35 2.9M
2025-04-25 431.70 433.00 424.25 429.30 4.2M
2025-04-24 432.30 436.90 431.15 432.00 29.0M
2025-04-23 436.00 437.00 430.75 432.60 38.7M
2025-04-22 425.65 436.00 425.45 435.20 35.2M
2025-04-21 428.75 428.75 424.25 425.45 26.1M
2025-04-17 427.50 429.20 423.60 428.85 4.4M
2025-04-16 422.10 426.65 421.05 425.90 2.6M
2025-04-15 426.00 427.20 421.50 422.30 2.0M
2025-04-11 420.00 424.20 418.95 423.40 1.6M
2025-04-09 414.10 420.15 414.10 417.90 2.0M
2025-04-08 411.30 417.55 409.35 415.30 1.8M
2025-04-07 403.50 410.90 400.00 408.60 1.6M
2025-04-04 410.95 415.15 407.00 412.45 1.7M
2025-04-03 411.65 412.55 409.50 411.85 0.7M
2025-04-02 411.25 412.55 409.90 411.65 0.4M
2025-04-01 413.85 417.05 409.75 410.55 0.9M
2025-03-28 414.00 419.80 411.90 412.85 1.1M
2025-03-27 410.50 412.85 408.05 411.65 24.2M
2025-03-26 412.60 414.15 410.15 410.75 24.3M
2025-03-25 414.60 417.85 412.20 413.15 39.6M
2025-03-24 409.65 416.25 408.30 414.50 25.3M
2025-03-21 405.00 410.00 405.00 408.75 18.2M
2025-03-20 411.00 411.00 405.35 406.85 6.6M
2025-03-19 412.95 413.00 406.45 406.80 4.3M
2025-03-18 412.00 415.80 411.10 412.90 1.8M
2025-03-17 416.95 418.50 410.00 411.40 0.7M
2025-03-13 415.15 416.80 411.65 414.80 0.7M
2025-03-12 410.00 415.80 407.00 415.00 0.8M
2025-03-11 405.00 412.05 405.00 409.10 0.3M
2025-03-10 405.55 410.75 404.80 408.55 0.4M
2025-03-07 406.70 409.75 406.00 408.15 0.3M
2025-03-06 411.00 412.25 405.20 409.25 1.0M
2025-03-05 399.85 417.15 399.00 409.70 0.9M
2025-03-04 400.25 400.65 396.80 398.35 0.4M
2025-03-03 395.00 402.75 394.45 401.30 0.5M
2025-02-28 404.00 407.05 396.50 398.70 0.8M
2025-02-27 406.65 408.05 401.60 403.40 24.1M
2025-02-25 404.40 408.55 402.30 406.55 28.5M
2025-02-24 401.85 405.95 400.75 404.20 26.0M
2025-02-21 406.25 406.25 402.05 403.20 23.6M
2025-02-20 407.30 407.30 398.75 404.55 5.5M
2025-02-19 407.00 411.30 407.00 408.80 2.2M
2025-02-18 410.85 411.65 406.45 407.55 1.6M
2025-02-17 412.85 414.40 410.05 411.85 2.2M
2025-02-14 413.40 418.75 411.05 413.25 1.6M
2025-02-13 414.00 416.60 412.05 412.70 0.7M
2025-02-12 413.80 416.40 411.60 413.20 1.7M
2025-02-11 425.95 427.00 415.00 415.75 1.8M
2025-02-10 428.50 431.00 424.50 424.90 1.4M
2025-02-07 438.85 442.65 426.35 428.20 2.3M
2025-02-06 446.45 447.20 437.70 440.90 1.1M
2025-02-05 453.15 455.00 445.90 447.40 0.6M
2025-02-04 456.25 459.30 448.50 454.40 0.7M
2025-02-03 461.85 464.60 451.80 453.70 0.7M
2025-02-01 448.65 469.60 439.50 460.60 1.4M
2025-01-31 437.35 447.20 435.70 446.55 0.5M
2025-01-30 430.80 435.25 429.15 433.60 35.2M
2025-01-29 432.05 434.95 427.20 430.80 21.6M
2025-01-28 437.70 439.30 431.35 432.35 25.1M
2025-01-27 442.25 442.70 434.15 437.60 11.3M
2025-01-24 438.10 442.75 437.20 440.10 2.5M
2025-01-23 435.50 440.30 433.10 438.75 2.7M
2025-01-22 437.90 440.75 435.60 435.95 3.3M
2025-01-21 437.45 444.20 434.60 436.60 3.3M
2025-01-20 441.00 441.00 435.15 436.50 1.5M
2025-01-17 431.50 440.55 431.50 439.40 1.8M
2025-01-16 436.50 436.50 430.45 432.20 3.8M
2025-01-15 436.50 439.95 434.00 436.10 0.6M
2025-01-14 439.55 440.35 435.20 435.90 2.8M
2025-01-13 436.45 443.10 436.45 438.40 2.1M
2025-01-10 450.00 450.00 442.20 444.60 2.0M
2025-01-09 448.10 460.00 446.80 450.35 3.2M
2025-01-08 440.85 451.45 436.80 449.55 2.1M
2025-01-07 447.55 448.05 440.00 440.80 1.8M
2025-01-06 459.75 461.50 439.85 442.30 3.5M
2025-01-03 488.45 488.65 478.60 481.60 1.7M
2025-01-02 483.90 488.85 482.25 488.30 0.8M
2025-01-01 484.80 486.50 482.70 483.95 0.7M