ITC (ITC)

ITC
🏛️ 인도 →
399.80
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 431.85 431.85 431.85 431.85 17.2K
09:15 431.80 431.80 430.95 431.20 82.8K
09:16 431.25 431.30 431.05 431.30 35.1K
09:17 431.25 431.25 430.80 430.80 47.5K
09:18 430.80 431.85 430.80 431.70 34.8K
09:19 431.70 431.80 431.00 431.00 49.6K
09:20 431.10 431.50 431.10 431.50 40.9K
09:21 431.15 431.15 430.95 430.95 61.3K
09:22 430.80 431.45 430.80 431.45 41.5K
09:23 431.70 432.10 431.70 432.00 86.6K
09:24 432.30 432.75 432.15 432.75 36.6K
09:25 432.65 432.65 432.05 432.05 40.4K
09:26 431.75 431.75 431.10 431.10 71.6K
09:27 431.00 431.00 430.45 430.45 60.0K
09:28 430.50 430.50 430.20 430.40 32.7K
09:29 430.50 430.55 429.70 430.55 148.7K
09:30 430.60 430.95 430.50 430.70 31.0K
09:31 430.70 431.25 430.70 431.00 24.5K
09:32 431.40 431.50 431.30 431.50 26.4K
09:33 431.45 431.95 431.45 431.90 17.1K
09:34 431.90 432.25 431.90 432.25 37.1K
09:35 432.20 432.35 432.20 432.35 20.8K
09:36 432.35 432.35 431.70 431.70 17.9K
09:37 431.70 431.95 431.70 431.85 56.2K
09:38 431.85 432.00 431.80 431.80 13.0K
09:39 431.85 431.85 431.45 431.45 20.4K
09:40 431.40 431.45 430.70 430.70 24.7K
09:41 430.55 431.15 430.55 431.10 10.6K
09:42 431.15 431.15 431.00 431.15 24.8K
09:43 431.25 431.35 431.15 431.15 13.2K
09:44 431.20 431.40 431.20 431.30 10.8K
09:45 431.25 431.40 431.25 431.40 26.9K
09:46 431.30 431.40 431.25 431.25 8.3K
09:47 431.25 431.65 431.25 431.45 39.6K
09:48 431.45 431.45 431.35 431.35 16.7K
09:49 431.40 431.55 431.30 431.35 12.7K
09:50 431.30 431.35 431.30 431.35 10.3K
09:51 431.30 431.40 431.30 431.40 11.5K
09:52 431.40 431.40 431.35 431.40 6.9K
09:53 431.40 431.40 431.20 431.20 12.6K
09:54 431.30 431.30 431.20 431.30 37.7K
09:55 431.25 431.25 430.95 431.00 50.6K
09:56 430.95 431.10 430.50 430.50 24.8K
09:57 430.65 430.70 430.50 430.50 19.4K
09:58 430.60 430.90 430.50 430.50 57.8K
09:59 430.50 430.70 430.45 430.65 10.5K
10:00 430.65 430.70 430.65 430.70 29.8K
10:01 430.70 430.70 430.35 430.55 45.0K
10:02 430.45 430.70 430.45 430.50 105.5K
10:03 430.50 430.75 430.50 430.75 53.0K
10:04 430.75 430.95 430.65 430.75 33.2K
10:05 430.75 430.75 430.70 430.75 8.6K
10:06 430.75 430.90 430.75 430.90 106.2K
10:07 430.80 430.80 430.75 430.80 19.7K
10:08 430.80 430.80 430.30 430.50 50.0K
10:09 430.75 430.75 430.40 430.40 46.5K
10:10 430.40 430.40 430.30 430.40 5.8K
10:11 430.40 430.85 430.30 430.85 89.2K
10:12 430.85 431.25 430.75 431.00 196.8K
10:13 430.95 431.45 430.95 431.30 143.1K
10:14 431.30 432.10 431.30 432.10 91.0K
10:15 432.35 432.80 432.20 432.25 257.6K
10:16 432.20 432.25 431.85 431.85 56.4K
10:17 431.95 432.05 431.85 431.95 77.6K
10:18 432.00 432.05 431.95 432.00 48.8K
10:19 432.00 432.80 431.95 432.55 125.8K
10:20 432.50 433.25 432.50 433.00 143.7K
10:21 432.90 433.20 432.90 433.10 42.0K
10:22 433.10 433.10 432.40 432.45 35.4K
10:23 432.50 432.50 432.40 432.40 23.5K
10:24 432.30 432.45 432.30 432.40 35.2K
10:25 432.40 432.95 432.40 432.80 41.2K
10:26 432.80 433.00 432.75 432.80 33.1K
10:27 432.80 432.95 432.80 432.95 22.4K
10:28 432.80 432.80 432.40 432.40 49.8K
10:29 432.25 432.25 432.20 432.25 8.3K
10:30 432.25 432.25 432.15 432.15 20.6K
10:31 432.20 432.25 432.20 432.25 16.1K
10:32 432.25 432.25 432.10 432.10 80.2K
10:33 432.35 432.50 432.25 432.50 58.0K
10:34 432.40 432.40 432.20 432.25 18.5K
10:35 432.25 432.30 432.00 432.25 77.1K
10:36 432.25 432.25 432.00 432.10 82.2K
10:37 432.20 432.20 431.45 432.00 445.4K
10:38 431.90 431.90 430.90 431.45 98.2K
10:39 431.25 431.85 431.25 431.85 31.9K
10:40 431.85 431.90 431.65 431.90 117.0K
10:41 431.80 432.60 431.80 432.55 33.2K
10:42 432.65 433.20 432.45 433.20 39.3K
10:43 433.15 433.55 433.15 433.55 23.4K
10:44 433.55 433.60 433.25 433.55 17.0K
10:45 433.50 433.60 433.45 433.50 30.9K
10:46 433.50 434.10 433.50 434.10 62.5K
10:47 434.10 434.10 433.95 433.95 36.8K
10:48 433.80 433.95 433.80 433.80 29.7K
10:49 433.80 433.80 433.60 433.80 20.2K
10:50 433.75 433.85 433.75 433.85 20.3K
10:51 433.85 434.00 433.70 433.90 65.5K
10:52 433.85 433.85 433.55 433.55 37.8K
10:53 433.55 433.70 433.40 433.60 32.8K
10:54 433.65 433.70 433.60 433.65 12.9K
10:55 433.80 433.85 433.70 433.75 15.9K
10:56 433.85 433.90 433.75 433.90 15.4K
10:57 433.85 433.95 433.85 433.95 14.0K
10:58 433.95 433.95 433.85 433.90 16.4K
10:59 433.85 433.90 433.80 433.90 12.8K
11:00 433.90 434.20 433.90 434.00 99.2K
11:01 433.90 433.95 433.70 433.90 41.8K
11:02 433.90 433.90 433.80 433.85 13.8K
11:03 433.85 433.85 433.75 433.80 19.2K
11:04 433.80 433.85 433.75 433.80 14.9K
11:05 433.75 433.90 433.75 433.90 19.3K
11:06 433.90 433.90 433.50 433.50 58.6K
11:07 433.45 433.60 433.35 433.45 18.3K
11:08 433.45 433.50 433.40 433.45 12.9K
11:09 433.40 433.40 432.70 432.70 36.9K
11:10 432.95 433.15 432.85 432.85 16.5K
11:11 433.00 433.20 432.95 433.15 14.9K
11:12 433.15 433.50 433.15 433.30 15.3K
11:13 433.35 433.45 433.30 433.35 23.6K
11:14 433.40 433.40 433.20 433.20 9.4K
11:15 433.35 433.35 433.15 433.25 10.8K
11:16 433.20 433.25 433.20 433.20 17.7K
11:17 433.15 433.25 433.15 433.20 12.9K
11:18 433.20 433.35 433.05 433.30 22.6K
11:19 433.30 433.30 433.20 433.30 16.8K
11:20 433.55 434.05 433.55 433.95 190.3K
11:21 433.95 433.95 433.85 433.95 14.6K
11:22 433.85 434.10 433.75 434.10 62.8K
11:23 434.00 434.20 433.85 434.10 26.9K
11:24 434.05 434.50 434.05 434.40 92.7K
11:25 434.25 434.30 433.70 433.95 61.2K
11:26 433.95 434.40 433.95 434.30 137.6K
11:27 434.40 434.40 434.00 434.40 262.9K
11:28 434.25 434.40 434.15 434.15 123.1K
11:29 434.10 434.30 433.70 434.25 24.3K
11:30 434.20 434.45 434.15 434.35 28.4K
11:31 434.30 434.55 434.15 434.50 373.4K
11:32 434.50 434.55 434.30 434.55 178.3K
11:33 434.55 435.05 434.55 434.85 239.3K
11:34 434.95 435.00 434.60 434.95 243.2K
11:35 434.95 435.00 434.40 434.55 82.3K
11:36 434.60 434.75 434.40 434.40 125.5K
11:37 434.40 434.75 434.40 434.70 296.6K
11:38 434.70 435.10 434.50 435.10 179.9K
11:39 435.00 435.50 435.00 435.50 205.5K
11:40 435.50 435.85 435.45 435.50 213.7K
11:41 435.60 435.60 434.95 434.95 40.7K
11:42 434.90 434.95 434.80 434.85 13.5K
11:43 434.80 434.95 434.80 434.85 16.6K
11:44 435.00 435.00 434.70 434.70 32.8K
11:45 434.75 434.75 434.65 434.65 16.6K
11:46 434.70 434.70 434.10 434.50 33.2K
11:47 434.45 434.70 434.45 434.55 37.7K
11:48 434.55 434.80 434.55 434.65 22.4K
11:49 434.65 434.65 434.55 434.60 14.9K
11:50 434.60 434.65 434.50 434.50 16.5K
11:51 434.45 434.50 434.35 434.50 41.0K
11:52 434.45 434.50 434.20 434.50 48.7K
11:53 434.50 434.85 434.50 434.75 15.3K
11:54 434.80 434.80 434.50 434.50 41.7K
11:55 434.50 434.60 434.50 434.50 42.7K
11:56 434.60 434.60 434.55 434.55 13.0K
11:57 434.55 434.60 434.50 434.55 14.5K
11:58 434.75 434.90 434.65 434.90 38.4K
11:59 434.90 434.95 434.65 434.65 21.1K
12:00 434.60 434.65 434.50 434.55 15.2K
12:01 434.55 434.65 434.55 434.65 9.1K
12:02 434.90 434.90 434.55 434.65 35.1K
12:03 434.65 434.75 434.65 434.75 7.3K
12:04 434.75 434.80 434.70 434.75 11.4K
12:05 434.70 434.75 434.65 434.65 18.5K
12:06 434.70 434.80 434.50 434.50 15.1K
12:07 434.45 434.60 434.40 434.55 38.5K
12:08 434.65 434.70 434.55 434.55 16.2K
12:09 434.20 434.40 433.80 433.80 181.7K
12:10 433.85 433.85 433.45 433.45 258.9K
12:11 433.45 433.45 433.10 433.40 65.5K
12:12 433.55 433.70 433.40 433.50 33.9K
12:13 433.50 433.50 433.40 433.50 13.4K
12:14 433.50 433.50 433.40 433.50 23.1K
12:15 433.50 433.50 433.45 433.50 15.5K
12:16 433.50 433.50 433.20 433.20 57.2K
12:17 433.15 433.20 432.95 433.00 46.8K
12:18 432.95 433.00 432.85 433.00 18.5K
12:19 433.00 433.00 432.85 432.90 40.2K
12:20 432.95 433.05 432.90 432.95 25.1K
12:21 432.95 432.95 432.85 432.90 18.5K
12:22 432.90 433.00 432.85 433.00 17.7K
12:23 433.00 433.00 432.70 432.75 29.6K
12:24 432.70 432.95 432.60 432.90 8.6K
12:25 432.95 433.00 432.85 432.90 22.1K
12:26 432.80 432.85 432.75 432.85 24.0K
12:27 432.90 433.30 432.60 432.60 259.6K
12:28 432.95 433.50 432.95 433.40 500.4K
12:29 433.30 433.30 432.90 432.95 93.1K
12:30 432.95 433.00 432.85 433.00 33.5K
12:31 432.90 433.00 432.90 432.95 15.8K
12:32 433.00 433.00 432.95 433.00 8.2K
12:33 433.00 433.40 432.80 433.00 284.9K
12:34 432.95 433.00 432.80 432.80 35.3K
12:35 432.85 432.85 432.65 432.65 24.5K
12:36 432.75 432.80 432.60 432.70 24.7K
12:37 432.75 432.75 432.25 432.40 61.1K
12:38 432.40 432.60 432.25 432.60 20.2K
12:39 432.55 432.85 432.55 432.80 41.5K
12:40 432.80 432.90 432.70 432.75 28.1K
12:41 432.80 432.95 432.75 432.95 28.7K
12:42 432.90 432.90 432.60 432.60 44.3K
12:43 432.65 432.80 432.55 432.70 27.7K
12:44 432.55 432.90 432.55 432.85 24.9K
12:45 432.85 433.00 432.75 432.85 24.7K
12:46 432.95 433.00 432.85 432.90 32.9K
12:47 432.95 433.00 432.85 433.00 27.6K
12:48 433.00 433.00 432.95 432.95 27.8K
12:49 433.00 433.45 432.95 433.45 146.7K
12:50 433.70 433.75 433.10 433.10 467.5K
12:51 433.15 433.15 432.90 432.95 16.8K
12:52 432.95 433.40 432.80 432.80 265.5K
12:53 432.85 432.90 432.80 432.90 17.9K
12:54 432.90 433.00 432.90 433.00 36.9K
12:55 433.00 433.00 432.95 433.00 32.9K
12:56 433.00 433.20 432.95 433.10 58.4K
12:57 433.05 433.20 432.95 432.95 107.7K
12:58 433.00 433.00 432.75 432.90 28.6K
12:59 432.90 433.00 432.90 433.00 14.8K
13:00 433.00 433.00 432.65 432.65 35.2K
13:01 432.80 432.80 432.55 432.65 5.2K
13:02 432.70 432.95 432.55 432.95 13.2K
13:03 432.95 433.00 432.85 432.95 34.2K
13:04 433.00 433.00 432.80 432.85 45.3K
13:05 432.85 433.00 432.80 432.95 25.7K
13:06 432.90 432.95 432.80 432.90 28.1K
13:07 432.85 432.95 432.75 432.75 50.7K
13:08 432.70 432.90 432.65 432.75 26.7K
13:09 432.95 432.95 432.70 432.70 45.3K
13:10 432.85 432.85 432.65 432.65 21.5K
13:11 432.70 432.70 432.55 432.60 65.4K
13:12 432.60 432.75 432.60 432.75 20.3K
13:13 432.75 432.85 432.60 432.75 24.5K
13:14 432.75 432.80 432.40 432.55 49.5K
13:15 432.50 432.50 432.20 432.20 22.7K
13:16 432.20 432.35 432.05 432.15 62.4K
13:17 432.05 432.25 431.85 431.95 43.3K
13:18 432.05 432.15 431.95 432.00 25.6K
13:19 432.00 432.15 431.80 431.80 33.0K
13:20 431.85 432.00 431.80 431.95 10.8K
13:21 431.95 432.20 431.95 432.00 54.5K
13:22 431.95 432.05 431.80 431.90 49.4K
13:23 432.05 432.15 431.90 432.00 31.3K
13:24 432.00 432.25 432.00 432.00 43.1K
13:25 432.00 432.15 431.90 432.10 29.4K
13:26 432.05 432.30 431.90 431.90 48.4K
13:27 432.00 432.15 431.85 432.15 20.2K
13:28 432.15 432.15 431.95 432.00 39.9K
13:29 431.95 432.25 431.95 432.10 16.9K
13:30 432.20 432.30 431.95 432.10 45.5K
13:31 432.00 432.25 431.90 432.00 31.0K
13:32 432.00 432.20 431.95 431.95 38.2K
13:33 431.95 432.10 431.90 432.00 16.9K
13:34 432.15 432.15 431.90 432.00 32.3K
13:35 431.95 432.05 431.95 432.00 23.6K
13:36 432.00 432.15 431.95 432.00 43.1K
13:37 432.05 432.15 431.95 431.95 69.8K
13:38 432.05 432.10 431.60 432.00 24.7K
13:39 431.85 432.10 431.85 432.00 27.4K
13:40 431.95 432.15 431.90 432.15 21.7K
13:41 432.20 432.20 431.80 431.80 33.8K
13:42 431.75 432.00 431.75 431.90 19.1K
13:43 431.85 432.00 431.85 431.85 16.7K
13:44 432.00 432.05 431.85 431.95 22.9K
13:45 432.10 432.10 431.90 431.95 14.7K
13:46 431.95 432.10 431.75 431.75 39.6K
13:47 431.75 431.75 431.35 431.40 31.0K
13:48 431.45 431.55 431.30 431.35 24.4K
13:49 431.35 431.50 431.25 431.30 26.9K
13:50 431.25 431.45 431.25 431.35 13.1K
13:51 431.40 431.60 431.30 431.30 32.6K
13:52 431.35 431.45 431.25 431.30 23.0K
13:53 431.30 431.40 431.20 431.30 23.4K
13:54 431.20 431.40 431.15 431.25 15.6K
13:55 431.25 431.35 431.15 431.15 44.9K
13:56 431.15 431.35 431.15 431.30 14.4K
13:57 431.40 431.45 431.25 431.40 18.9K
13:58 431.40 431.50 431.25 431.35 33.0K
13:59 431.30 431.55 431.25 431.50 13.2K
14:00 431.45 431.60 431.45 431.55 15.7K
14:01 431.50 431.55 431.40 431.40 9.8K
14:02 431.40 431.45 431.30 431.35 25.7K
14:03 431.50 431.60 431.35 431.50 17.1K
14:04 431.60 431.75 431.60 431.75 12.3K
14:05 431.65 431.75 431.55 431.65 19.1K
14:06 431.65 431.65 431.60 431.60 9.9K
14:07 431.60 431.70 431.55 431.55 13.0K
14:08 431.55 431.55 431.50 431.55 16.5K
14:09 431.55 431.75 431.50 431.50 27.4K
14:10 431.45 431.45 431.30 431.30 15.9K
14:11 431.30 431.40 431.30 431.35 10.0K
14:12 431.35 431.40 431.35 431.35 24.1K
14:13 431.35 431.35 431.15 431.20 60.7K
14:14 431.25 431.35 431.15 431.35 19.5K
14:15 431.30 431.40 431.20 431.25 26.6K
14:16 431.30 431.35 431.20 431.25 14.7K
14:17 431.20 431.20 431.10 431.20 19.0K
14:18 431.20 431.30 431.15 431.30 13.9K
14:19 431.30 431.30 431.15 431.30 11.8K
14:20 431.15 431.25 431.15 431.20 13.2K
14:21 431.20 431.35 431.15 431.15 16.0K
14:22 431.30 431.30 431.15 431.15 20.8K
14:23 431.10 431.35 431.10 431.15 39.5K
14:24 431.30 431.30 431.10 431.15 39.3K
14:25 431.15 431.15 431.10 431.15 16.2K
14:26 431.10 431.25 431.10 431.20 24.3K
14:27 431.25 431.35 431.25 431.25 22.7K
14:28 431.30 431.30 431.25 431.30 8.9K
14:29 431.30 431.30 431.20 431.25 26.0K
14:30 431.25 431.25 431.20 431.20 24.6K
14:31 431.15 431.15 431.05 431.10 22.8K
14:32 431.15 431.20 431.10 431.20 13.3K
14:33 431.20 431.25 431.15 431.20 25.1K
14:34 431.25 431.30 431.25 431.30 15.5K
14:35 431.25 431.35 431.25 431.30 26.8K
14:36 431.35 431.35 431.25 431.25 30.2K
14:37 431.20 431.20 431.15 431.20 12.6K
14:38 431.15 431.15 431.00 431.05 30.6K
14:39 431.00 431.05 430.90 430.90 22.4K
14:40 430.90 431.00 430.85 430.95 47.8K
14:41 430.95 431.00 430.95 431.00 16.0K
14:42 431.00 431.00 430.20 430.50 636.4K
14:43 430.00 430.70 430.00 430.30 269.3K
14:44 430.45 430.45 430.30 430.45 21.0K
14:45 430.55 430.80 430.55 430.80 28.3K
14:46 430.80 430.85 430.60 430.65 46.0K
14:47 430.65 430.85 430.65 430.85 27.6K
14:48 430.90 431.00 430.85 430.95 27.7K
14:49 431.10 431.10 430.60 430.70 94.3K
14:50 430.65 430.65 430.40 430.40 31.2K
14:51 430.35 430.40 430.30 430.30 24.9K
14:52 430.35 430.35 430.20 430.25 30.3K
14:53 430.25 430.25 430.15 430.25 31.5K
14:54 430.25 430.30 430.25 430.30 27.7K
14:55 430.30 430.35 430.25 430.30 26.9K
14:56 430.35 430.40 430.30 430.35 23.6K
14:57 430.30 430.30 429.55 429.55 2,265.3K
14:58 429.70 429.70 429.50 429.60 33.8K
14:59 429.65 429.70 429.35 429.55 64.8K
15:00 429.55 430.25 429.55 430.25 476.8K
15:01 430.20 430.35 430.15 430.30 75.9K
15:02 430.35 430.80 430.30 430.80 168.3K
15:03 430.35 430.55 430.15 430.55 149.3K
15:04 430.60 430.60 430.05 430.40 121.0K
15:05 430.35 430.55 429.85 429.95 116.5K
15:06 429.90 430.00 429.85 430.00 78.3K
15:07 430.00 430.00 429.95 430.00 238.5K
15:08 430.00 430.00 429.95 429.95 71.0K
15:09 430.00 430.00 429.95 429.95 308.8K
15:10 430.00 430.00 429.95 429.95 69.4K
15:11 429.95 429.95 429.90 429.95 159.2K
15:12 429.95 430.00 429.95 430.00 104.6K
15:13 430.00 430.00 429.95 430.00 95.8K
15:14 429.95 430.00 429.95 429.95 100.0K
15:15 430.00 430.00 429.95 430.00 88.2K
15:16 430.00 430.00 429.95 429.95 93.4K
15:17 430.00 430.00 429.95 430.00 133.9K
15:18 430.00 430.00 429.95 429.95 339.2K
15:19 430.00 430.00 429.95 430.00 183.2K
15:20 430.00 430.00 429.95 429.95 201.3K
15:21 429.95 430.60 429.95 430.60 1,431.8K
15:22 430.60 431.00 429.70 430.00 394.2K
15:23 430.00 430.15 429.95 430.00 131.7K
15:24 430.00 430.00 429.95 430.00 122.4K
15:25 430.00 430.00 429.95 430.00 227.9K
15:26 430.00 430.00 429.95 430.00 172.0K
15:27 429.95 430.00 429.95 430.00 146.0K
15:28 429.95 430.00 429.80 430.00 129.2K
15:29 430.00 430.00 429.70 429.85 174.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음