ITC (ITC)

ITC
🏛️ 인도 →
399.75
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 410.30 410.30 410.30 410.30 18.4K
09:15 410.40 410.40 409.00 410.05 189.3K
09:16 409.85 410.35 409.60 409.65 33.1K
09:17 409.65 409.65 409.00 409.30 56.2K
09:18 409.30 409.30 409.05 409.25 17.5K
09:19 409.30 409.70 409.25 409.70 41.9K
09:20 409.75 409.80 409.65 409.75 27.0K
09:21 409.90 409.90 409.45 409.60 25.1K
09:22 409.50 409.85 409.45 409.80 22.5K
09:23 409.80 409.80 409.55 409.60 12.2K
09:24 409.75 409.75 409.40 409.40 13.8K
09:25 409.30 409.40 408.85 408.85 56.3K
09:26 409.00 409.35 408.85 409.35 27.2K
09:27 409.35 409.55 409.10 409.25 28.2K
09:28 409.50 409.65 409.40 409.45 15.2K
09:29 409.45 409.45 408.75 408.95 32.1K
09:30 408.95 409.20 408.70 409.20 48.7K
09:31 409.10 409.55 409.05 409.45 31.3K
09:32 409.45 409.70 409.25 409.70 21.1K
09:33 409.50 409.60 409.35 409.35 14.2K
09:34 409.80 409.80 409.25 409.25 20.1K
09:35 409.25 409.25 408.90 408.90 9.5K
09:36 408.90 409.25 408.90 409.25 17.2K
09:37 409.10 409.20 409.05 409.20 5.9K
09:38 409.20 409.20 409.05 409.05 6.3K
09:39 409.00 409.30 408.80 409.30 28.4K
09:40 409.25 409.25 408.95 408.95 5.1K
09:41 408.95 409.20 408.85 409.15 18.7K
09:42 409.25 409.40 409.20 409.20 15.1K
09:43 409.05 409.15 409.05 409.05 8.1K
09:44 409.05 409.35 408.90 409.30 16.7K
09:45 409.30 409.30 408.80 408.80 23.2K
09:46 408.85 408.95 408.70 408.95 32.3K
09:47 408.85 408.95 408.70 408.80 9.8K
09:48 408.80 409.05 408.80 409.05 19.7K
09:49 409.05 409.25 409.00 409.05 19.7K
09:50 409.05 409.10 408.85 408.85 9.6K
09:51 408.80 408.80 408.55 408.70 32.5K
09:52 408.65 408.70 408.10 408.10 22.5K
09:53 408.10 408.45 408.10 408.30 24.0K
09:54 408.30 408.45 408.20 408.45 12.1K
09:55 408.50 408.75 408.45 408.75 7.3K
09:56 408.70 409.05 408.70 408.95 14.5K
09:57 409.00 409.10 408.75 409.10 18.7K
09:58 409.05 409.05 408.80 408.80 9.4K
09:59 408.85 408.85 408.60 408.85 19.2K
10:00 409.15 409.40 409.10 409.10 52.0K
10:01 409.00 409.00 408.65 408.70 9.8K
10:02 408.80 409.00 408.80 408.95 11.7K
10:03 408.95 409.05 408.85 409.00 11.1K
10:04 408.95 409.00 408.90 408.95 14.6K
10:05 408.95 409.00 408.90 409.00 7.5K
10:06 409.00 409.10 408.95 409.10 10.4K
10:07 409.10 409.10 408.85 408.85 9.2K
10:08 408.85 409.10 408.85 409.10 10.5K
10:09 409.10 409.30 409.10 409.30 12.8K
10:10 409.25 409.55 409.25 409.55 24.8K
10:11 409.55 409.70 409.40 409.70 21.1K
10:12 409.70 409.70 409.45 409.50 13.5K
10:13 409.50 409.50 409.30 409.45 14.6K
10:14 409.45 409.45 409.40 409.45 7.2K
10:15 409.35 409.45 409.25 409.35 10.2K
10:16 409.35 409.35 409.00 409.05 14.0K
10:17 409.05 409.05 409.00 409.00 11.3K
10:18 409.05 409.10 408.95 409.00 26.4K
10:19 409.00 409.20 408.95 409.00 20.4K
10:20 409.00 409.00 408.90 408.90 8.8K
10:21 408.80 408.85 408.80 408.85 3.8K
10:22 408.85 408.85 408.35 408.40 21.3K
10:23 408.45 408.65 408.40 408.55 14.8K
10:24 408.50 408.70 408.40 408.40 12.2K
10:25 408.40 408.45 408.30 408.30 22.1K
10:26 408.35 408.60 408.30 408.50 12.5K
10:27 408.45 408.60 408.25 408.25 36.6K
10:28 408.25 408.25 408.05 408.10 26.4K
10:29 408.15 408.20 407.80 407.80 45.3K
10:30 407.85 407.90 407.85 407.90 14.3K
10:31 407.85 407.85 407.80 407.85 10.9K
10:32 407.80 408.05 407.80 407.90 24.2K
10:33 407.90 408.20 407.90 408.00 12.4K
10:34 408.05 408.50 408.00 408.40 10.2K
10:35 408.60 408.85 408.60 408.80 44.7K
10:36 408.70 408.90 408.60 408.60 34.9K
10:37 408.65 408.75 408.65 408.70 11.9K
10:38 408.70 408.70 408.65 408.65 3.5K
10:39 408.65 408.75 408.60 408.65 14.7K
10:40 408.65 408.70 408.55 408.60 8.3K
10:41 408.55 408.55 408.30 408.40 11.6K
10:42 408.40 408.45 408.30 408.40 11.2K
10:43 408.35 408.45 408.30 408.35 13.1K
10:44 408.30 408.35 408.00 408.05 22.9K
10:45 408.30 408.45 408.20 408.20 15.3K
10:46 408.25 408.25 408.10 408.10 4.6K
10:47 408.15 408.35 408.10 408.15 13.4K
10:48 408.30 408.30 408.10 408.25 9.8K
10:49 408.20 408.55 408.20 408.45 7.0K
10:50 408.40 408.40 408.20 408.30 7.7K
10:51 408.25 408.50 408.20 408.45 11.2K
10:52 408.40 408.40 408.30 408.35 6.8K
10:53 408.30 408.40 408.30 408.40 5.9K
10:54 408.40 408.45 408.30 408.30 17.7K
10:55 408.40 408.40 408.25 408.25 6.8K
10:56 408.30 408.30 408.25 408.25 5.1K
10:57 408.25 408.25 408.05 408.05 19.5K
10:58 408.10 408.70 408.05 408.50 136.2K
10:59 408.45 408.60 408.25 408.60 37.8K
11:00 408.45 408.50 408.30 408.30 12.6K
11:01 408.30 408.55 408.15 408.55 143.7K
11:02 408.70 408.75 408.30 408.40 77.2K
11:03 408.30 408.45 408.25 408.35 17.1K
11:04 408.30 408.35 408.20 408.20 6.4K
11:05 408.20 408.40 408.05 408.35 14.4K
11:06 408.35 408.40 408.25 408.25 3.3K
11:07 408.30 408.40 408.20 408.35 11.1K
11:08 408.30 408.35 408.20 408.30 19.6K
11:09 408.30 408.45 408.30 408.40 11.5K
11:10 408.45 408.55 408.40 408.45 11.0K
11:11 408.50 408.55 408.45 408.55 5.8K
11:12 408.55 408.55 408.50 408.50 10.4K
11:13 408.55 408.55 408.50 408.55 2.9K
11:14 408.50 408.60 408.50 408.60 18.9K
11:15 408.55 408.55 408.45 408.45 4.9K
11:16 408.50 408.50 408.45 408.45 5.1K
11:17 408.50 408.50 408.45 408.50 13.2K
11:18 408.45 408.55 408.45 408.55 9.1K
11:19 408.50 408.55 408.50 408.55 2.2K
11:20 408.50 408.55 408.50 408.50 4.9K
11:21 408.55 408.55 408.45 408.45 7.7K
11:22 408.45 408.65 408.45 408.55 13.6K
11:23 408.50 408.55 408.50 408.55 2.8K
11:24 408.55 408.85 408.50 408.80 41.4K
11:25 408.80 408.95 408.75 408.75 17.1K
11:26 408.75 408.80 408.75 408.75 6.2K
11:27 408.80 409.05 408.75 409.00 20.1K
11:28 409.00 409.25 409.00 409.25 13.3K
11:29 409.20 409.25 409.20 409.20 11.3K
11:30 409.20 409.25 409.20 409.25 6.6K
11:31 409.30 409.40 409.25 409.40 23.2K
11:32 409.55 409.65 409.40 409.65 33.7K
11:33 409.60 409.60 409.40 409.40 22.3K
11:34 409.35 409.40 409.30 409.30 4.3K
11:35 409.35 409.40 409.25 409.30 12.7K
11:36 409.25 409.30 409.05 409.10 14.7K
11:37 409.10 409.15 409.05 409.05 12.9K
11:38 409.00 409.10 409.00 409.05 8.9K
11:39 409.10 409.30 409.05 409.30 11.5K
11:40 409.20 409.25 409.10 409.15 6.8K
11:41 409.10 409.15 409.05 409.15 5.9K
11:42 409.10 409.20 409.10 409.20 7.0K
11:43 409.15 409.30 409.15 409.30 13.8K
11:44 409.30 409.70 409.30 409.70 19.1K
11:45 409.65 409.85 409.65 409.70 75.9K
11:46 409.80 410.30 409.70 410.20 55.2K
11:47 410.30 410.30 410.00 410.00 22.5K
11:48 410.00 410.20 410.00 410.00 68.3K
11:49 410.00 410.45 410.00 410.40 90.9K
11:50 410.30 411.00 410.25 410.35 434.4K
11:51 410.40 410.40 409.90 409.90 179.6K
11:52 410.00 410.35 410.00 410.10 112.8K
11:53 410.25 410.40 410.00 410.10 185.8K
11:54 410.10 410.15 409.95 410.15 59.3K
11:55 410.15 410.20 410.00 410.00 76.4K
11:56 410.05 410.20 409.95 410.00 51.9K
11:57 409.90 410.00 409.90 409.90 50.0K
11:58 410.00 410.00 409.50 409.55 258.0K
11:59 409.60 409.60 409.40 409.45 8.4K
12:00 409.40 409.75 409.40 409.55 19.0K
12:01 409.55 409.55 409.30 409.30 8.3K
12:02 409.30 409.30 409.10 409.20 21.2K
12:03 409.30 409.35 409.15 409.35 6.2K
12:04 409.20 409.55 409.20 409.55 12.4K
12:05 409.45 409.50 409.30 409.35 10.4K
12:06 409.50 409.70 409.35 409.50 19.2K
12:07 409.55 409.85 409.55 409.85 25.0K
12:08 409.80 409.95 409.75 409.90 9.1K
12:09 409.90 409.90 409.85 409.85 3.4K
12:10 409.90 409.90 409.80 409.80 12.7K
12:11 409.70 409.75 409.55 409.65 4.1K
12:12 409.55 409.75 409.55 409.75 14.6K
12:13 409.75 409.75 409.40 409.45 5.7K
12:14 409.40 409.50 409.40 409.50 4.6K
12:15 409.50 409.55 409.45 409.55 14.3K
12:16 409.55 409.75 409.50 409.75 21.4K
12:17 409.80 409.80 409.70 409.75 3.4K
12:18 409.80 409.80 409.45 409.45 21.6K
12:19 409.50 409.80 409.50 409.70 9.2K
12:20 409.70 409.75 409.55 409.65 11.2K
12:21 409.75 409.75 409.60 409.75 3.7K
12:22 409.75 409.80 409.60 409.65 10.0K
12:23 409.80 409.80 409.50 409.55 8.6K
12:24 409.60 409.60 409.55 409.55 4.2K
12:25 409.50 409.60 409.40 409.50 18.8K
12:26 409.50 409.60 409.50 409.60 8.6K
12:27 409.60 409.70 409.45 409.60 10.7K
12:28 409.60 409.70 409.60 409.60 12.9K
12:29 409.60 409.70 409.60 409.60 3.1K
12:30 409.60 409.70 409.55 409.70 8.0K
12:31 409.60 409.70 409.55 409.65 13.8K
12:32 409.60 410.00 409.60 410.00 26.0K
12:33 410.00 410.00 409.90 409.95 22.0K
12:34 410.00 410.00 409.85 409.90 13.0K
12:35 410.00 410.00 409.90 409.95 7.7K
12:36 409.95 410.20 409.95 410.00 54.4K
12:37 410.00 410.15 410.00 410.00 63.9K
12:38 410.10 410.15 409.90 410.00 89.0K
12:39 410.00 410.25 410.00 410.15 53.5K
12:40 410.15 410.50 410.15 410.35 16.2K
12:41 410.45 410.45 410.35 410.40 11.7K
12:42 410.45 410.45 410.00 410.15 106.3K
12:43 410.00 410.05 409.85 409.85 44.6K
12:44 410.00 410.00 409.85 409.90 17.5K
12:45 410.00 410.00 409.85 410.00 8.7K
12:46 409.95 410.00 409.85 410.00 23.6K
12:47 410.00 410.00 409.85 410.00 17.7K
12:48 410.00 410.05 410.00 410.00 20.1K
12:49 410.10 410.10 409.85 409.90 13.6K
12:50 409.85 410.00 409.85 410.00 10.6K
12:51 410.00 410.00 409.65 409.75 17.9K
12:52 409.75 410.05 409.70 410.00 47.3K
12:53 410.05 410.05 409.65 409.65 88.7K
12:54 409.65 409.65 409.55 409.55 6.5K
12:55 409.60 409.60 409.35 409.35 8.7K
12:56 409.40 409.55 409.40 409.55 10.6K
12:57 409.50 409.60 409.35 409.40 7.2K
12:58 409.50 409.50 409.35 409.35 6.1K
12:59 409.40 409.50 409.35 409.40 12.6K
13:00 409.40 409.45 409.30 409.30 5.8K
13:01 409.30 409.30 409.10 409.10 6.1K
13:02 408.95 408.95 408.50 408.60 40.0K
13:03 408.60 408.90 408.50 408.90 15.4K
13:04 408.90 408.90 408.50 408.50 13.3K
13:05 408.40 408.45 408.20 408.20 18.4K
13:06 408.35 408.55 408.25 408.50 24.2K
13:07 408.50 408.50 408.05 408.05 18.8K
13:08 408.10 408.20 408.10 408.15 40.0K
13:09 408.20 408.20 408.05 408.20 18.7K
13:10 408.20 408.20 407.90 408.00 74.6K
13:11 407.90 408.10 407.90 408.00 22.0K
13:12 408.00 408.15 407.95 408.15 21.8K
13:13 408.00 408.15 408.00 408.15 32.0K
13:14 408.25 408.30 408.10 408.20 26.6K
13:15 408.15 408.30 408.15 408.25 19.6K
13:16 408.10 408.20 408.10 408.10 15.2K
13:17 408.20 408.30 408.05 408.20 29.7K
13:18 408.30 408.35 408.00 408.00 23.4K
13:19 408.00 408.20 408.00 408.10 22.5K
13:20 407.90 408.25 407.90 408.25 24.1K
13:21 408.25 408.30 408.05 408.05 24.6K
13:22 408.20 408.25 408.00 408.00 22.6K
13:23 407.95 408.25 407.95 408.00 17.0K
13:24 408.05 408.20 408.05 408.15 22.5K
13:25 408.20 408.30 408.20 408.30 19.4K
13:26 408.30 408.40 408.15 408.25 29.1K
13:27 408.25 408.35 408.15 408.20 18.4K
13:28 408.25 408.50 408.15 408.35 27.5K
13:29 408.35 408.40 408.25 408.40 23.3K
13:30 408.40 408.50 408.30 408.50 22.8K
13:31 408.50 408.50 408.40 408.40 16.0K
13:32 408.45 408.45 408.25 408.30 19.0K
13:33 408.30 408.30 408.00 408.05 20.1K
13:34 408.00 408.10 407.95 407.95 22.6K
13:35 407.90 407.95 407.80 407.85 37.2K
13:36 407.80 408.00 407.80 407.90 19.8K
13:37 407.90 408.15 407.90 408.00 23.0K
13:38 408.05 408.25 408.00 408.15 21.4K
13:39 408.05 408.20 408.05 408.10 24.5K
13:40 408.10 408.10 407.95 407.95 17.7K
13:41 407.95 408.20 407.95 408.00 26.5K
13:42 408.00 408.20 407.85 408.00 69.7K
13:43 408.15 408.45 408.15 408.45 120.3K
13:44 408.50 408.50 408.25 408.45 24.8K
13:45 408.45 408.50 408.25 408.45 26.5K
13:46 408.25 408.50 408.25 408.45 26.1K
13:47 408.40 408.60 408.40 408.55 25.9K
13:48 408.60 408.75 408.55 408.55 35.1K
13:49 408.70 408.85 408.55 408.85 28.6K
13:50 408.95 409.20 408.75 408.75 90.8K
13:51 408.80 409.20 408.80 409.20 41.1K
13:52 409.10 409.50 409.10 409.50 53.2K
13:53 409.45 409.55 409.30 409.45 64.5K
13:54 409.30 409.85 409.30 409.65 67.5K
13:55 409.75 409.75 409.65 409.70 22.9K
13:56 409.65 409.85 409.65 409.70 42.9K
13:57 409.70 409.90 409.65 409.90 28.6K
13:58 409.90 409.95 409.70 409.95 34.7K
13:59 409.95 409.95 409.70 409.80 31.7K
14:00 409.80 409.90 409.75 409.80 30.5K
14:01 409.85 410.00 409.80 410.00 27.1K
14:02 409.95 410.00 409.85 409.95 44.1K
14:03 409.95 410.00 409.85 409.90 23.8K
14:04 409.95 410.30 409.90 410.30 82.1K
14:05 410.20 410.35 409.90 410.10 79.9K
14:06 410.30 410.30 410.00 410.00 114.6K
14:07 409.95 410.00 409.80 409.80 24.1K
14:08 409.85 409.95 409.80 409.90 28.4K
14:09 409.90 410.00 409.80 409.95 23.3K
14:10 409.95 409.95 409.80 409.95 21.7K
14:11 409.90 409.95 409.75 409.90 72.6K
14:12 409.95 410.20 409.95 410.15 38.9K
14:13 410.15 410.35 410.15 410.35 32.0K
14:14 410.30 410.30 410.15 410.30 39.3K
14:15 410.30 410.30 410.20 410.30 40.4K
14:16 410.30 410.60 410.30 410.45 57.5K
14:17 410.50 410.75 410.50 410.50 43.2K
14:18 410.60 410.60 410.50 410.50 73.6K
14:19 410.50 410.60 410.50 410.50 23.8K
14:20 410.50 410.55 410.50 410.50 21.8K
14:21 410.55 410.55 410.50 410.50 25.9K
14:22 410.50 410.55 410.50 410.55 75.3K
14:23 410.50 410.55 410.50 410.55 54.0K
14:24 410.55 410.55 410.50 410.50 27.5K
14:25 410.50 410.65 410.50 410.60 28.9K
14:26 410.60 410.60 410.55 410.60 32.0K
14:27 410.55 410.60 410.55 410.55 33.4K
14:28 410.55 410.60 410.50 410.50 66.8K
14:29 410.55 410.60 410.50 410.60 28.6K
14:30 410.50 410.60 410.50 410.55 30.0K
14:31 410.55 410.55 410.50 410.55 42.7K
14:32 410.50 410.55 410.50 410.55 139.2K
14:33 410.50 410.55 410.50 410.55 85.3K
14:34 410.50 410.50 410.25 410.25 206.9K
14:35 410.25 410.35 410.15 410.20 32.5K
14:36 410.00 410.05 409.80 409.80 340.0K
14:37 409.80 409.95 409.80 409.80 24.6K
14:38 409.80 409.90 409.80 409.90 25.2K
14:39 409.80 409.95 409.80 409.80 29.1K
14:40 409.80 409.90 409.80 409.90 24.0K
14:41 409.80 409.90 409.80 409.80 21.3K
14:42 409.85 409.85 409.70 409.70 47.5K
14:43 409.70 410.15 409.70 410.00 58.7K
14:44 410.10 410.30 410.10 410.25 27.3K
14:45 410.25 410.25 410.15 410.15 27.0K
14:46 410.15 410.20 409.85 409.85 153.2K
14:47 409.85 409.95 409.85 409.85 25.0K
14:48 409.90 409.95 409.85 409.85 30.3K
14:49 410.00 410.00 409.85 409.90 29.4K
14:50 409.90 409.95 409.85 409.85 28.2K
14:51 409.85 409.95 409.85 409.85 45.3K
14:52 409.85 409.90 409.80 409.80 55.8K
14:53 409.80 409.90 409.50 409.50 42.5K
14:54 409.45 409.65 409.45 409.50 40.5K
14:55 409.50 409.50 409.10 409.25 44.1K
14:56 409.10 409.20 409.00 409.00 49.4K
14:57 409.05 409.05 408.65 408.70 45.3K
14:58 408.70 408.85 408.60 408.60 70.3K
14:59 408.60 409.20 408.60 409.15 51.9K
15:00 409.15 409.15 408.80 408.80 61.3K
15:01 408.60 408.60 408.45 408.45 48.5K
15:02 408.55 408.55 408.40 408.40 48.3K
15:03 408.50 408.50 408.40 408.40 44.3K
15:04 408.45 408.45 408.15 408.20 101.0K
15:05 408.20 408.25 408.00 408.00 71.9K
15:06 407.95 408.00 407.65 407.65 124.5K
15:07 407.70 408.05 407.70 408.05 104.9K
15:08 408.15 408.15 408.05 408.05 57.5K
15:09 408.10 408.10 407.60 407.60 121.2K
15:10 407.85 407.90 407.70 407.85 127.0K
15:11 407.80 407.80 407.70 407.70 57.5K
15:12 407.70 407.70 407.30 407.30 138.0K
15:13 407.20 407.30 407.10 407.15 99.4K
15:14 407.10 407.50 407.10 407.50 76.4K
15:15 407.45 407.45 407.20 407.20 136.0K
15:16 407.30 407.35 407.15 407.20 152.7K
15:17 407.10 407.35 407.10 407.25 116.9K
15:18 407.05 407.25 407.00 407.10 106.8K
15:19 407.15 407.20 406.95 406.95 94.7K
15:20 407.10 407.20 407.00 407.00 174.5K
15:21 406.90 407.10 406.90 407.10 133.6K
15:22 407.15 407.15 406.90 407.00 126.9K
15:23 406.90 407.00 406.60 406.80 153.6K
15:24 406.80 406.95 406.75 406.85 165.0K
15:25 406.85 407.00 406.75 406.90 159.4K
15:26 406.90 407.00 406.65 406.70 55.6K
15:27 406.90 407.00 406.90 407.00 58.5K
15:28 407.00 407.00 406.85 406.90 37.4K
15:29 407.00 407.35 406.95 407.35 44.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음