ITC (ITC)

ITC
🏛️ 인도 →
399.75
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 413.00 413.00 413.00 413.00 65.2K
09:15 412.30 413.90 411.70 413.90 163.7K
09:16 413.45 413.50 412.00 413.15 92.3K
09:17 413.15 414.35 413.15 414.25 69.7K
09:18 414.25 414.40 414.05 414.30 95.2K
09:19 414.20 414.20 413.40 414.05 115.4K
09:20 413.70 414.00 413.40 414.00 58.5K
09:21 414.00 414.30 413.60 413.60 69.0K
09:22 413.95 414.45 413.55 414.40 37.5K
09:23 414.55 414.65 414.30 414.40 33.4K
09:24 414.30 414.50 414.25 414.50 16.6K
09:25 414.40 415.15 414.40 414.90 83.4K
09:26 414.85 414.85 413.60 413.80 49.3K
09:27 413.95 413.95 413.15 413.15 47.2K
09:28 413.10 413.25 412.65 413.20 37.0K
09:29 413.45 413.60 413.20 413.45 39.1K
09:30 413.30 413.40 412.95 412.95 34.1K
09:31 412.95 413.80 412.95 413.60 48.0K
09:32 413.50 413.75 413.50 413.50 29.3K
09:33 413.55 413.90 413.55 413.80 18.2K
09:34 414.10 414.10 413.80 413.80 24.7K
09:35 413.90 414.15 413.45 413.55 35.5K
09:36 413.60 413.60 413.20 413.35 22.9K
09:37 413.30 413.30 413.05 413.10 24.6K
09:38 412.90 413.05 412.85 413.05 20.6K
09:39 413.05 413.25 413.00 413.15 20.2K
09:40 413.00 413.70 412.90 413.70 737.9K
09:41 413.70 414.55 413.70 414.55 45.5K
09:42 414.45 414.60 414.15 414.55 13.5K
09:43 414.50 414.70 414.35 414.65 24.5K
09:44 414.55 414.55 414.30 414.55 30.8K
09:45 414.55 415.00 414.55 414.55 31.3K
09:46 414.90 415.30 414.85 415.30 66.6K
09:47 415.20 415.40 414.90 415.35 34.6K
09:48 415.10 415.70 415.10 415.55 97.5K
09:49 415.35 415.40 414.85 415.40 93.0K
09:50 415.25 415.50 415.20 415.20 51.4K
09:51 415.30 415.45 415.15 415.15 32.3K
09:52 415.25 415.40 415.20 415.30 23.2K
09:53 415.30 415.75 415.15 415.60 33.3K
09:54 415.70 415.85 415.65 415.80 27.2K
09:55 415.80 415.95 415.65 415.90 43.5K
09:56 415.95 416.65 415.95 416.05 132.2K
09:57 415.80 416.45 415.80 416.30 88.4K
09:58 416.10 416.50 416.05 416.30 78.4K
09:59 416.25 416.45 416.20 416.30 46.5K
10:00 416.25 416.90 416.25 416.90 127.8K
10:01 416.85 417.15 416.60 416.80 162.1K
10:02 416.85 417.30 416.60 417.25 102.9K
10:03 417.10 417.50 417.00 417.50 104.7K
10:04 417.50 417.85 417.50 417.85 198.0K
10:05 417.75 417.90 417.50 417.90 134.5K
10:06 417.85 418.25 417.85 418.20 157.8K
10:07 418.15 418.20 417.40 417.50 118.7K
10:08 417.50 418.15 417.50 418.05 86.7K
10:09 418.20 418.20 417.85 417.95 94.2K
10:10 418.00 418.00 417.25 417.25 64.0K
10:11 417.25 417.40 417.00 417.10 69.5K
10:12 417.10 417.10 416.40 416.40 80.2K
10:13 416.50 416.55 416.20 416.30 54.5K
10:14 416.50 416.80 416.45 416.45 45.9K
10:15 416.60 416.75 416.50 416.75 45.0K
10:16 416.90 417.10 416.70 416.80 73.5K
10:17 417.10 417.10 416.85 416.90 29.8K
10:18 417.10 417.35 417.10 417.20 32.2K
10:19 417.20 417.30 417.00 417.00 22.8K
10:20 416.75 417.20 416.75 417.20 40.9K
10:21 417.35 417.35 417.15 417.35 42.5K
10:22 417.35 417.55 417.25 417.40 30.9K
10:23 417.50 417.50 417.30 417.40 22.9K
10:24 417.40 417.60 417.40 417.50 32.4K
10:25 417.50 417.70 417.45 417.65 117.9K
10:26 417.75 417.85 417.55 417.80 99.1K
10:27 417.75 417.75 417.35 417.35 24.5K
10:28 417.50 417.65 417.50 417.65 16.5K
10:29 417.60 417.70 417.50 417.50 26.3K
10:30 417.35 417.75 417.35 417.55 25.6K
10:31 417.60 417.70 417.55 417.55 19.1K
10:32 417.55 417.65 417.50 417.55 22.3K
10:33 417.60 417.60 417.35 417.35 25.4K
10:34 417.30 417.55 417.25 417.55 26.2K
10:35 417.55 417.60 417.25 417.25 17.9K
10:36 417.25 417.40 417.15 417.30 22.1K
10:37 417.30 417.35 417.05 417.05 33.6K
10:38 417.05 417.25 417.05 417.05 18.1K
10:39 417.25 417.25 417.00 417.20 23.8K
10:40 417.20 417.50 417.20 417.35 38.4K
10:41 417.50 417.70 417.30 417.50 19.8K
10:42 417.70 417.75 417.45 417.65 67.3K
10:43 417.50 417.75 417.45 417.50 25.1K
10:44 417.60 417.80 417.50 417.50 34.8K
10:45 417.60 417.85 417.60 417.65 15.7K
10:46 417.60 417.80 417.50 417.50 29.1K
10:47 417.60 417.80 417.45 417.75 60.9K
10:48 417.75 417.90 417.65 417.90 50.0K
10:49 417.80 417.90 417.65 417.85 43.2K
10:50 417.80 417.90 417.70 417.75 18.6K
10:51 417.75 417.90 417.70 417.85 26.4K
10:52 417.70 418.35 417.70 418.30 180.2K
10:53 418.50 419.05 418.25 418.90 106.1K
10:54 418.90 418.90 418.55 418.80 73.0K
10:55 418.70 418.80 418.60 418.75 37.1K
10:56 418.80 418.80 418.50 418.55 47.6K
10:57 418.60 418.80 418.40 418.80 34.8K
10:58 418.90 419.00 418.35 418.40 55.6K
10:59 418.40 418.75 418.35 418.75 17.6K
11:00 418.70 418.75 418.45 418.45 33.7K
11:01 418.35 418.40 418.00 418.15 41.3K
11:02 418.15 418.15 417.55 417.75 95.4K
11:03 417.60 418.05 417.60 418.05 127.2K
11:04 418.00 418.10 417.60 417.60 85.0K
11:05 417.55 417.90 417.40 417.50 42.6K
11:06 417.60 417.70 417.25 417.55 32.7K
11:07 417.60 417.65 417.50 417.60 34.2K
11:08 417.55 417.95 417.55 417.80 48.3K
11:09 417.80 417.80 417.55 417.70 39.4K
11:10 417.60 417.80 417.50 417.60 18.6K
11:11 417.60 417.95 417.55 417.90 36.9K
11:12 417.80 418.00 417.80 417.90 28.9K
11:13 418.00 418.05 417.90 418.00 22.3K
11:14 418.10 418.15 418.05 418.05 88.6K
11:15 418.15 418.20 418.00 418.20 18.7K
11:16 418.15 418.35 418.15 418.35 87.8K
11:17 418.30 418.35 418.25 418.30 29.6K
11:18 418.20 418.35 418.20 418.30 34.5K
11:19 418.25 418.40 418.15 418.30 32.5K
11:20 418.30 418.30 418.05 418.20 25.1K
11:21 418.20 418.45 418.10 418.45 36.2K
11:22 418.35 418.45 418.30 418.45 28.6K
11:23 418.45 418.70 418.35 418.65 148.9K
11:24 418.65 418.65 418.55 418.65 28.9K
11:25 418.60 418.65 418.50 418.65 27.2K
11:26 418.70 418.70 418.35 418.40 38.3K
11:27 418.40 418.55 418.35 418.50 65.4K
11:28 418.50 418.55 418.35 418.45 18.6K
11:29 417.90 418.00 417.85 417.90 152.6K
11:30 417.95 417.95 417.75 417.90 30.1K
11:31 417.85 418.00 417.75 417.90 63.7K
11:32 417.85 417.95 417.80 417.85 41.3K
11:33 417.90 417.90 417.70 417.85 40.4K
11:34 417.80 418.00 417.75 417.80 27.4K
11:35 417.90 418.00 417.90 417.95 94.6K
11:36 418.50 418.50 418.10 418.30 213.6K
11:37 418.35 418.35 418.20 418.25 34.7K
11:38 418.25 418.35 418.15 418.35 37.6K
11:39 418.30 418.55 418.30 418.50 49.2K
11:40 418.65 418.65 418.45 418.50 44.1K
11:41 418.65 418.65 418.15 418.15 445.8K
11:42 418.15 418.60 418.05 418.55 26.9K
11:43 418.55 418.55 418.30 418.50 35.3K
11:44 418.50 418.50 418.20 418.50 35.1K
11:45 418.50 418.50 418.05 418.20 38.0K
11:46 418.15 418.30 418.15 418.15 28.9K
11:47 418.15 418.15 417.90 417.95 32.3K
11:48 418.05 418.40 418.05 418.35 27.6K
11:49 418.45 418.45 418.20 418.25 41.3K
11:50 418.25 418.40 418.25 418.40 25.9K
11:51 418.40 418.45 418.30 418.30 45.7K
11:52 418.30 418.45 418.10 418.10 64.6K
11:53 418.15 418.30 418.05 418.05 19.5K
11:54 418.10 418.25 417.95 417.95 20.2K
11:55 418.00 418.05 417.85 417.85 21.1K
11:56 417.70 417.80 417.60 417.60 33.3K
11:57 417.50 417.75 417.50 417.55 21.5K
11:58 417.55 417.80 417.55 417.80 17.2K
11:59 417.85 417.95 417.70 417.70 22.8K
12:00 417.65 418.00 417.65 417.90 22.3K
12:01 417.95 417.95 417.70 417.90 18.3K
12:02 417.70 417.90 417.35 417.35 51.2K
12:03 417.40 417.40 417.15 417.40 41.5K
12:04 417.35 417.45 417.25 417.45 23.2K
12:05 417.30 417.50 417.30 417.35 22.8K
12:06 417.50 417.50 417.30 417.40 16.3K
12:07 417.35 417.85 417.35 417.65 70.4K
12:08 417.60 417.90 417.60 417.80 97.3K
12:09 417.75 417.90 417.75 417.80 19.4K
12:10 417.80 418.00 417.75 417.95 30.0K
12:11 417.95 418.00 417.75 418.00 23.8K
12:12 418.00 418.05 417.85 417.85 33.0K
12:13 418.00 418.10 417.80 418.05 25.5K
12:14 418.15 418.20 418.05 418.20 22.0K
12:15 418.15 418.25 418.10 418.25 27.2K
12:16 418.25 418.30 418.20 418.25 25.4K
12:17 418.25 418.25 418.00 418.20 32.8K
12:18 418.10 418.10 417.80 417.90 24.7K
12:19 418.05 418.05 417.75 418.00 21.4K
12:20 417.90 417.90 417.70 417.85 29.7K
12:21 417.80 418.05 417.80 417.85 18.6K
12:22 417.80 418.25 417.80 418.10 26.7K
12:23 418.15 418.35 418.15 418.30 20.7K
12:24 418.15 418.30 418.10 418.10 28.3K
12:25 418.15 418.20 418.00 418.00 34.3K
12:26 417.90 418.30 417.90 418.20 37.2K
12:27 418.20 418.35 418.20 418.30 30.0K
12:28 418.20 418.35 418.20 418.35 27.9K
12:29 418.40 418.40 418.20 418.20 24.0K
12:30 418.10 418.25 418.10 418.15 35.5K
12:31 418.25 418.35 418.10 418.10 28.9K
12:32 418.20 418.25 418.00 418.15 43.3K
12:33 418.15 418.25 418.00 418.20 23.5K
12:34 418.20 418.25 418.10 418.10 26.2K
12:35 418.25 418.25 417.95 417.95 33.5K
12:36 418.05 418.10 417.75 417.80 55.8K
12:37 417.90 417.90 417.50 417.65 44.3K
12:38 417.80 417.80 417.60 417.65 50.6K
12:39 417.70 417.75 417.55 417.55 25.1K
12:40 417.60 417.60 417.10 417.15 45.0K
12:41 417.25 417.35 417.05 417.05 73.4K
12:42 416.95 417.00 416.55 416.60 97.3K
12:43 416.55 416.70 416.35 416.60 60.7K
12:44 416.65 416.65 415.90 416.05 235.6K
12:45 416.25 416.50 416.05 416.35 61.3K
12:46 416.15 416.15 415.55 415.70 80.0K
12:47 415.95 415.95 415.05 415.50 249.5K
12:48 415.30 416.45 415.30 416.20 79.0K
12:49 416.35 416.45 416.35 416.40 27.7K
12:50 416.60 416.95 416.60 416.80 34.9K
12:51 416.75 416.90 416.75 416.80 37.8K
12:52 416.80 417.00 416.60 416.95 23.9K
12:53 417.00 417.00 416.60 416.90 45.9K
12:54 416.90 416.95 416.65 416.65 31.5K
12:55 416.60 417.00 416.60 416.90 31.1K
12:56 416.90 416.90 416.60 416.80 25.2K
12:57 416.70 416.85 416.60 416.60 44.6K
12:58 416.60 416.80 416.50 416.50 27.4K
12:59 416.75 416.95 416.55 416.95 28.2K
13:00 416.95 416.95 415.45 415.65 180.0K
13:01 415.65 415.95 415.60 415.95 56.1K
13:02 415.95 415.95 415.20 415.35 49.4K
13:03 415.30 415.60 415.00 415.00 101.0K
13:04 415.00 415.40 415.00 415.10 41.6K
13:05 415.10 415.40 415.10 415.10 41.5K
13:06 415.10 415.30 415.00 415.00 31.6K
13:07 414.95 415.30 414.90 415.30 50.8K
13:08 415.30 415.55 414.95 415.35 41.3K
13:09 415.45 415.45 415.00 415.15 33.3K
13:10 415.20 415.30 414.95 414.95 27.0K
13:11 415.00 415.45 414.90 415.15 39.6K
13:12 415.00 415.25 414.85 415.25 34.7K
13:13 415.25 415.25 414.85 415.10 28.2K
13:14 415.00 415.05 414.85 415.00 26.8K
13:15 415.00 415.05 414.80 414.95 33.5K
13:16 415.05 415.30 415.05 415.30 22.7K
13:17 415.25 415.30 415.05 415.30 32.7K
13:18 415.20 415.30 415.10 415.15 32.0K
13:19 415.10 415.35 414.95 415.05 39.2K
13:20 414.95 415.30 414.95 415.25 33.0K
13:21 415.30 415.30 414.95 415.05 28.0K
13:22 415.25 415.25 414.90 414.95 54.1K
13:23 414.95 415.00 414.95 415.00 41.7K
13:24 414.95 415.15 414.90 414.95 42.0K
13:25 415.05 415.45 415.05 415.35 28.0K
13:26 415.35 415.45 415.20 415.45 26.5K
13:27 415.50 415.50 415.00 415.00 48.7K
13:28 415.10 415.35 415.10 415.20 22.7K
13:29 415.35 415.35 414.95 415.00 43.8K
13:30 415.25 415.25 415.05 415.05 23.9K
13:31 415.00 415.25 414.95 415.05 43.6K
13:32 415.30 415.35 415.00 415.25 29.3K
13:33 415.25 415.25 415.00 415.15 19.3K
13:34 415.15 415.20 414.90 415.05 29.2K
13:35 415.20 415.30 415.05 415.05 21.0K
13:36 415.00 415.35 415.00 415.25 29.1K
13:37 415.30 415.30 415.05 415.25 35.9K
13:38 415.30 415.40 414.90 415.20 36.6K
13:39 415.25 415.30 415.15 415.30 26.8K
13:40 415.20 415.50 415.05 415.25 48.2K
13:41 415.25 415.35 415.20 415.25 34.2K
13:42 415.35 415.50 415.15 415.45 57.3K
13:43 415.40 415.50 415.15 415.20 32.0K
13:44 415.35 415.55 415.35 415.50 49.8K
13:45 415.45 415.45 415.05 415.25 60.1K
13:46 415.40 415.45 415.25 415.40 24.8K
13:47 415.35 415.50 414.95 415.15 64.5K
13:48 415.20 415.25 415.05 415.25 33.3K
13:49 415.20 415.30 414.95 415.15 149.2K
13:50 415.25 415.60 415.20 415.60 37.3K
13:51 415.55 416.00 415.55 415.80 114.0K
13:52 415.95 416.00 415.30 415.35 345.0K
13:53 415.55 415.90 415.45 415.80 162.7K
13:54 415.85 415.85 415.15 415.35 175.3K
13:55 415.45 416.00 415.45 415.95 22.0K
13:56 415.95 416.45 415.80 416.35 26.4K
13:57 416.40 416.50 416.30 416.45 32.4K
13:58 416.35 416.50 416.35 416.40 21.6K
13:59 416.40 416.60 416.35 416.60 24.6K
14:00 416.60 416.65 416.30 416.30 95.5K
14:01 416.50 416.75 416.50 416.75 29.9K
14:02 416.80 416.85 416.45 416.45 113.2K
14:03 416.45 416.45 415.80 416.30 93.6K
14:04 416.25 416.70 416.25 416.60 56.4K
14:05 416.65 416.65 416.00 416.15 147.5K
14:06 416.10 416.15 416.00 416.15 54.8K
14:07 416.10 416.25 415.90 416.25 56.4K
14:08 416.15 416.35 416.05 416.15 35.6K
14:09 416.15 416.25 415.90 416.10 28.6K
14:10 416.00 416.20 415.75 416.20 65.8K
14:11 416.30 416.30 416.00 416.05 38.4K
14:12 416.05 416.10 415.80 416.00 56.9K
14:13 415.95 416.35 415.80 416.05 42.2K
14:14 415.95 416.15 415.95 416.05 31.8K
14:15 416.15 416.20 415.95 416.15 38.3K
14:16 416.30 416.60 416.30 416.60 21.6K
14:17 416.65 416.90 416.55 416.65 1,086.1K
14:18 416.80 416.80 416.60 416.65 26.4K
14:19 416.60 416.75 416.60 416.60 20.3K
14:20 416.65 416.70 416.40 416.45 36.5K
14:21 416.60 416.65 416.05 416.15 108.4K
14:22 416.35 416.35 415.90 415.95 48.2K
14:23 415.95 416.15 415.90 416.10 40.4K
14:24 416.05 416.35 416.05 416.35 24.8K
14:25 416.55 416.80 416.50 416.55 26.9K
14:26 416.70 416.75 416.40 416.60 29.1K
14:27 416.60 416.80 416.60 416.65 23.3K
14:28 416.75 416.85 416.65 416.80 19.8K
14:29 416.80 416.85 416.65 416.70 19.6K
14:30 416.65 416.85 416.65 416.75 20.1K
14:31 416.70 416.75 416.50 416.50 35.5K
14:32 416.65 416.65 416.30 416.35 36.6K
14:33 416.20 416.60 416.20 416.35 41.6K
14:34 416.45 416.55 416.20 416.45 36.9K
14:35 416.50 416.75 416.35 416.45 41.2K
14:36 416.45 416.65 416.40 416.40 34.6K
14:37 416.35 416.40 416.15 416.15 37.7K
14:38 416.20 416.45 416.15 416.15 39.0K
14:39 416.10 416.35 416.10 416.10 51.2K
14:40 416.10 416.35 416.10 416.15 29.8K
14:41 416.35 416.40 416.10 416.35 29.2K
14:42 416.20 416.30 416.05 416.25 36.8K
14:43 416.25 416.35 415.85 416.15 41.9K
14:44 416.20 416.20 415.85 416.05 41.3K
14:45 416.00 416.35 416.00 416.10 59.0K
14:46 416.25 416.30 416.05 416.15 28.6K
14:47 416.10 416.25 416.00 416.25 169.1K
14:48 416.15 416.20 415.75 415.95 89.4K
14:49 415.90 416.05 415.75 415.95 38.4K
14:50 416.00 416.00 415.60 415.95 46.2K
14:51 416.00 416.00 415.70 415.85 39.5K
14:52 415.85 415.95 415.65 415.90 46.4K
14:53 416.00 416.10 415.70 416.05 41.4K
14:54 416.05 416.30 415.95 416.05 37.7K
14:55 416.15 416.25 415.85 416.25 65.0K
14:56 416.25 416.30 416.10 416.15 25.9K
14:57 416.40 416.40 416.05 416.05 34.5K
14:58 416.10 416.25 416.00 416.05 58.2K
14:59 416.10 416.35 415.85 416.25 84.4K
15:00 416.25 416.35 416.00 416.15 127.5K
15:01 416.20 416.50 416.10 416.50 98.2K
15:02 416.55 416.55 416.30 416.50 31.5K
15:03 416.45 416.50 416.35 416.40 73.1K
15:04 416.25 416.50 416.25 416.40 66.4K
15:05 416.45 416.75 416.45 416.75 30.5K
15:06 416.75 417.05 416.75 417.00 103.7K
15:07 417.05 417.05 416.55 416.55 99.8K
15:08 416.80 416.85 416.25 416.25 53.8K
15:09 416.30 416.50 416.25 416.50 50.0K
15:10 416.65 416.65 416.30 416.45 39.0K
15:11 416.50 416.50 416.35 416.45 30.0K
15:12 416.45 416.45 416.30 416.40 59.3K
15:13 416.25 416.55 416.25 416.40 28.0K
15:14 416.35 416.35 416.00 416.15 76.4K
15:15 416.20 416.20 415.65 416.05 150.8K
15:16 416.15 416.40 415.90 415.90 98.0K
15:17 416.00 416.20 415.95 416.00 44.0K
15:18 416.05 416.25 415.95 416.10 53.5K
15:19 416.15 416.25 415.85 416.10 78.3K
15:20 416.10 416.10 415.85 416.00 64.1K
15:21 415.95 416.10 415.80 416.05 57.7K
15:22 416.10 416.10 416.00 416.00 36.9K
15:23 416.05 416.40 416.00 416.40 115.5K
15:24 416.30 416.50 416.30 416.50 110.6K
15:25 416.50 416.50 416.20 416.40 376.2K
15:26 416.30 416.35 416.05 416.15 69.4K
15:27 416.15 416.30 416.10 416.10 52.0K
15:28 416.20 416.40 416.15 416.40 21.4K
15:29 416.40 416.45 416.10 416.30 19.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음