ITC (ITC)

ITC
🏛️ 인도 →
400.75
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 430.05 430.05 430.05 430.05 13.0K
09:15 430.65 432.35 430.65 430.65 143.3K
09:16 430.80 431.15 429.70 429.90 104.8K
09:17 430.25 430.25 429.90 429.90 135.1K
09:18 429.75 430.25 429.75 429.95 51.1K
09:19 429.75 430.15 429.75 430.00 24.2K
09:20 430.00 430.10 429.75 429.75 81.6K
09:21 429.75 430.15 429.75 430.15 20.7K
09:22 430.05 430.60 429.80 430.30 25.2K
09:23 430.55 430.55 430.25 430.25 28.6K
09:24 430.25 430.45 430.05 430.05 29.5K
09:25 430.00 430.10 429.75 429.95 35.2K
09:26 429.95 430.30 429.95 430.30 54.2K
09:27 430.30 430.30 429.90 430.10 24.9K
09:28 430.05 430.25 430.00 430.05 22.1K
09:29 429.95 430.10 429.90 429.90 13.4K
09:30 430.10 430.15 430.00 430.05 23.1K
09:31 429.95 430.10 429.95 429.95 16.5K
09:32 429.95 430.10 429.95 430.00 29.3K
09:33 430.05 430.20 430.00 430.00 24.8K
09:34 430.00 430.10 430.00 430.00 21.2K
09:35 429.90 430.00 429.75 429.95 82.2K
09:36 429.85 429.95 429.70 429.95 14.4K
09:37 430.00 430.00 429.80 429.80 14.3K
09:38 429.85 430.45 429.80 430.45 50.0K
09:39 430.60 430.85 430.60 430.85 49.3K
09:40 431.25 431.40 430.65 430.65 68.5K
09:41 431.00 431.00 430.50 430.80 54.3K
09:42 430.75 430.80 430.15 430.20 74.6K
09:43 430.20 430.70 430.20 430.50 30.1K
09:44 430.60 430.60 430.20 430.20 34.9K
09:45 430.10 430.15 429.85 430.15 59.2K
09:46 430.00 430.20 429.55 429.60 61.2K
09:47 429.60 429.90 429.50 429.70 25.2K
09:48 429.75 430.00 429.75 430.00 27.4K
09:49 429.95 430.00 429.65 429.80 28.9K
09:50 429.80 429.80 428.90 429.20 63.4K
09:51 429.25 429.30 429.10 429.10 25.7K
09:52 429.10 429.10 428.55 428.55 28.5K
09:53 428.50 428.75 428.50 428.70 23.4K
09:54 428.50 428.60 428.30 428.40 42.6K
09:55 428.50 428.50 428.25 428.40 17.5K
09:56 428.40 428.45 428.05 428.20 33.8K
09:57 428.20 428.20 427.80 428.15 70.7K
09:58 428.00 428.15 427.75 427.75 12.6K
09:59 427.85 427.85 427.50 427.50 16.6K
10:00 427.50 427.50 426.65 426.65 36.7K
10:01 426.65 426.95 426.55 426.55 21.3K
10:02 426.55 426.85 426.55 426.55 41.6K
10:03 426.40 426.40 425.75 425.85 45.5K
10:04 425.70 426.10 425.70 425.85 30.2K
10:05 425.70 426.00 425.45 425.65 38.3K
10:06 425.70 425.85 425.50 425.65 71.6K
10:07 425.60 426.35 425.60 426.15 24.1K
10:08 425.90 426.00 425.85 425.85 27.3K
10:09 425.65 425.80 425.55 425.70 22.9K
10:10 425.85 426.50 425.85 426.40 17.8K
10:11 426.40 426.70 426.40 426.70 21.6K
10:12 426.30 426.65 426.25 426.40 21.7K
10:13 426.30 426.60 426.20 426.60 18.1K
10:14 426.45 426.60 426.40 426.50 12.7K
10:15 426.70 426.90 426.70 426.75 12.8K
10:16 426.60 426.85 426.60 426.70 20.4K
10:17 426.55 426.75 426.40 426.65 8.5K
10:18 426.50 426.95 426.50 426.95 15.2K
10:19 426.90 427.35 426.90 427.35 11.3K
10:20 427.45 427.45 427.10 427.25 9.0K
10:21 427.25 427.50 427.25 427.35 6.9K
10:22 427.10 427.20 427.00 427.20 20.9K
10:23 427.30 427.60 427.20 427.60 11.9K
10:24 427.60 427.60 427.30 427.60 15.1K
10:25 427.40 427.50 427.20 427.20 13.0K
10:26 427.00 427.40 426.85 427.40 58.9K
10:27 427.35 427.45 427.00 427.00 15.9K
10:28 426.95 426.95 426.65 426.65 33.5K
10:29 426.50 426.65 425.75 425.80 26.7K
10:30 425.80 426.15 425.55 425.55 28.4K
10:31 425.45 425.80 425.10 425.80 50.7K
10:32 425.90 426.25 425.90 426.20 51.3K
10:33 426.30 426.35 425.90 426.20 40.9K
10:34 426.20 426.30 425.95 426.00 49.0K
10:35 426.05 426.60 425.95 426.60 37.4K
10:36 426.50 426.70 426.45 426.45 53.8K
10:37 426.45 426.85 426.35 426.50 57.7K
10:38 426.35 426.70 426.35 426.70 28.1K
10:39 426.75 426.80 426.45 426.80 26.7K
10:40 426.75 426.95 426.75 426.95 31.1K
10:41 426.70 427.00 426.70 426.90 26.4K
10:42 426.90 427.10 426.90 427.00 34.9K
10:43 427.00 427.10 426.80 426.80 175.2K
10:44 426.75 426.75 426.50 426.60 20.3K
10:45 426.70 426.70 426.50 426.65 18.7K
10:46 426.65 426.65 426.50 426.60 17.3K
10:47 426.70 426.70 426.30 426.30 20.3K
10:48 426.30 426.65 426.20 426.65 13.2K
10:49 426.55 427.00 426.50 426.90 33.0K
10:50 427.05 427.10 427.00 427.05 51.0K
10:51 427.05 427.05 426.65 426.65 112.1K
10:52 426.60 426.90 426.40 426.85 34.6K
10:53 426.80 426.80 426.45 426.60 34.6K
10:54 426.65 426.75 426.40 426.50 19.0K
10:55 426.65 426.65 426.25 426.25 24.5K
10:56 426.20 426.80 426.20 426.80 32.6K
10:57 426.80 427.05 426.70 426.85 180.6K
10:58 426.80 427.00 426.70 427.00 17.0K
10:59 426.90 427.00 426.80 426.95 12.1K
11:00 426.95 426.95 426.65 426.65 19.5K
11:01 426.50 426.90 426.45 426.45 17.8K
11:02 426.65 426.75 426.35 426.60 18.8K
11:03 426.30 426.35 426.10 426.25 19.2K
11:04 426.60 426.65 426.25 426.25 44.3K
11:05 426.60 426.80 426.35 426.80 63.7K
11:06 426.75 427.00 426.75 427.00 89.3K
11:07 427.00 427.25 427.00 427.20 18.2K
11:08 427.20 427.20 427.10 427.20 7.0K
11:09 427.20 427.20 426.70 426.70 46.7K
11:10 426.75 427.00 426.60 426.80 40.4K
11:11 426.85 426.85 426.35 426.35 16.0K
11:12 426.35 426.50 426.15 426.20 18.5K
11:13 426.30 426.45 426.30 426.30 19.8K
11:14 426.25 426.50 426.25 426.50 12.2K
11:15 426.50 426.65 426.35 426.45 20.0K
11:16 426.45 426.45 426.30 426.40 18.4K
11:17 426.60 426.60 426.10 426.10 45.0K
11:18 426.25 426.25 426.10 426.15 13.5K
11:19 425.95 426.05 425.50 425.65 89.8K
11:20 425.85 425.95 425.40 425.60 130.4K
11:21 425.50 425.50 425.30 425.35 23.6K
11:22 425.45 425.55 425.30 425.35 13.0K
11:23 425.50 425.50 425.40 425.50 17.8K
11:24 425.40 425.55 425.20 425.45 33.1K
11:25 425.45 425.45 425.15 425.40 35.6K
11:26 425.40 425.40 425.00 425.00 50.8K
11:27 425.00 425.00 424.75 424.90 21.9K
11:28 424.80 424.90 424.75 424.90 14.7K
11:29 424.80 425.25 424.80 425.05 61.8K
11:30 424.90 425.10 424.90 424.95 12.8K
11:31 425.00 425.00 424.80 424.95 19.5K
11:32 424.80 425.60 424.80 425.35 152.4K
11:33 425.50 425.50 425.05 425.10 28.8K
11:34 425.25 425.25 424.80 424.90 16.2K
11:35 424.95 425.00 424.75 425.00 15.9K
11:36 425.00 425.25 424.95 425.25 41.2K
11:37 425.05 425.20 424.95 424.95 13.5K
11:38 424.95 425.00 424.85 425.00 14.2K
11:39 425.00 425.00 424.75 425.00 14.5K
11:40 425.00 425.25 425.00 425.00 18.3K
11:41 425.00 425.25 425.00 425.25 15.6K
11:42 425.25 425.25 425.00 425.05 13.7K
11:43 425.25 425.25 425.15 425.25 12.5K
11:44 425.25 425.50 425.20 425.25 18.7K
11:45 425.40 425.40 425.20 425.25 33.7K
11:46 425.25 425.45 425.05 425.25 16.2K
11:47 424.90 425.00 424.50 424.65 27.7K
11:48 424.55 425.00 424.55 425.00 15.7K
11:49 424.90 425.25 424.90 424.90 25.4K
11:50 424.90 424.90 424.50 424.55 14.9K
11:51 424.65 424.65 424.35 424.45 30.4K
11:52 424.55 425.00 424.55 424.80 19.1K
11:53 424.70 424.80 424.60 424.70 17.4K
11:54 424.65 424.70 424.50 424.65 16.3K
11:55 424.65 424.80 424.60 424.65 19.2K
11:56 424.60 425.00 424.60 424.85 14.9K
11:57 424.75 424.95 424.60 424.85 16.0K
11:58 424.80 424.90 424.60 424.90 29.5K
11:59 424.90 424.95 424.65 424.95 13.4K
12:00 424.85 425.00 424.80 424.85 15.1K
12:01 424.90 424.95 424.40 424.70 51.8K
12:02 424.55 424.95 424.55 424.85 43.6K
12:03 424.90 424.95 424.50 424.90 24.8K
12:04 424.90 424.90 424.45 424.85 30.9K
12:05 424.75 425.00 424.75 424.85 12.6K
12:06 424.95 425.05 424.75 425.05 143.7K
12:07 425.00 425.00 424.80 425.00 184.1K
12:08 424.85 425.25 424.85 425.25 70.1K
12:09 425.10 425.25 424.95 425.10 126.5K
12:10 424.85 425.10 424.85 425.00 30.8K
12:11 425.00 425.00 424.80 424.80 25.9K
12:12 424.90 424.90 424.65 424.85 17.8K
12:13 424.90 424.95 424.75 424.95 17.9K
12:14 424.75 425.00 424.75 424.80 20.2K
12:15 424.90 424.95 424.70 424.70 21.4K
12:16 424.80 424.90 424.65 424.75 48.2K
12:17 424.50 424.75 424.50 424.50 66.2K
12:18 424.40 424.60 424.35 424.60 24.4K
12:19 424.45 424.60 424.45 424.45 17.5K
12:20 424.30 424.45 424.05 424.05 29.9K
12:21 424.25 424.25 423.80 423.80 51.4K
12:22 424.00 424.15 423.95 423.95 24.9K
12:23 424.00 424.00 423.90 424.00 47.4K
12:24 424.00 424.15 423.95 424.15 19.2K
12:25 424.20 424.20 424.05 424.05 19.1K
12:26 424.15 424.15 423.95 423.95 25.9K
12:27 423.95 424.05 423.60 423.60 28.7K
12:28 423.55 423.95 423.40 423.95 35.0K
12:29 423.85 423.95 423.85 423.95 16.4K
12:30 423.95 424.05 423.85 424.00 27.0K
12:31 424.00 424.05 423.90 424.00 17.9K
12:32 423.95 424.00 423.80 424.00 24.7K
12:33 424.00 424.00 423.65 423.80 93.3K
12:34 423.75 424.05 423.75 423.95 35.5K
12:35 423.90 424.00 423.85 424.00 17.7K
12:36 424.05 424.25 424.05 424.15 23.3K
12:37 424.30 424.75 424.30 424.55 35.6K
12:38 424.75 424.80 424.65 424.80 18.2K
12:39 424.00 424.40 424.00 424.40 254.1K
12:40 424.50 424.60 424.05 424.05 32.8K
12:41 424.25 424.25 423.95 424.00 38.0K
12:42 423.95 424.00 423.85 423.85 16.0K
12:43 424.00 424.00 423.75 423.75 26.9K
12:44 423.80 423.95 423.50 423.50 94.8K
12:45 423.55 423.90 423.50 423.75 88.2K
12:46 423.90 423.90 423.70 423.80 17.4K
12:47 423.90 423.90 423.75 423.75 36.7K
12:48 423.75 424.20 423.70 423.95 31.4K
12:49 424.20 424.20 423.75 424.00 92.1K
12:50 424.00 424.45 424.00 424.00 41.5K
12:51 424.00 424.00 423.95 424.00 25.4K
12:52 424.00 424.25 424.00 424.00 35.0K
12:53 424.00 424.25 423.90 424.00 52.2K
12:54 424.00 424.25 424.00 424.15 183.9K
12:55 424.40 424.40 424.00 424.20 121.2K
12:56 424.20 424.65 424.20 424.60 27.0K
12:57 424.65 424.95 424.65 424.85 31.2K
12:58 424.85 425.25 424.75 425.25 989.9K
12:59 425.15 425.50 425.15 425.40 41.4K
13:00 425.45 425.50 425.30 425.45 30.7K
13:01 425.50 425.75 425.50 425.75 37.2K
13:02 425.75 426.25 425.65 426.05 154.4K
13:03 426.00 426.05 425.75 425.75 76.2K
13:04 425.75 425.75 425.50 425.70 35.7K
13:05 425.50 425.55 425.10 425.25 46.1K
13:06 425.25 425.30 425.15 425.15 37.1K
13:07 425.25 425.60 425.25 425.25 71.2K
13:08 425.30 425.30 424.85 425.25 79.9K
13:09 425.40 425.50 425.20 425.20 1,050.0K
13:10 425.35 425.35 425.00 425.10 240.6K
13:11 425.25 425.25 425.10 425.25 32.5K
13:12 425.15 425.20 424.95 425.00 24.9K
13:13 424.95 425.00 424.85 425.00 29.8K
13:14 425.00 425.15 424.85 425.15 32.0K
13:15 425.20 425.20 424.95 425.20 35.4K
13:16 425.25 425.40 425.20 425.40 49.1K
13:17 425.25 425.65 425.25 425.50 48.4K
13:18 425.45 425.65 425.45 425.45 26.7K
13:19 425.55 425.60 425.15 425.20 40.6K
13:20 425.25 425.50 425.25 425.50 33.5K
13:21 425.50 425.75 425.35 425.75 51.7K
13:22 425.60 425.75 425.55 425.65 38.8K
13:23 425.65 425.70 425.25 425.25 33.3K
13:24 425.25 425.35 425.15 425.25 39.4K
13:25 425.25 425.25 425.05 425.15 36.6K
13:26 425.45 425.50 425.10 425.40 58.2K
13:27 425.30 425.45 425.20 425.20 57.3K
13:28 425.15 425.25 424.95 424.95 63.5K
13:29 425.00 425.00 424.80 425.00 44.0K
13:30 425.00 425.00 424.80 424.80 42.5K
13:31 424.90 425.00 424.90 425.00 33.2K
13:32 425.00 425.00 424.90 424.90 35.1K
13:33 425.00 425.25 424.90 425.00 142.8K
13:34 425.00 425.50 424.95 425.15 56.9K
13:35 425.30 425.45 425.25 425.35 25.0K
13:36 425.65 425.65 425.05 425.05 361.6K
13:37 424.90 425.00 424.80 425.00 38.5K
13:38 424.85 425.00 424.80 424.95 29.6K
13:39 425.00 425.20 424.90 425.20 69.6K
13:40 425.00 425.25 424.90 424.90 195.8K
13:41 425.10 425.15 424.85 425.10 47.7K
13:42 425.05 425.15 424.85 424.95 44.9K
13:43 425.00 425.00 424.85 424.95 63.0K
13:44 424.95 425.00 424.90 424.95 69.1K
13:45 424.95 425.20 424.80 424.90 83.4K
13:46 424.90 425.00 424.85 425.00 41.5K
13:47 425.00 425.10 424.95 425.10 101.9K
13:48 425.10 425.10 424.85 425.00 116.7K
13:49 425.00 425.00 424.80 425.00 55.6K
13:50 425.00 426.15 424.95 426.15 311.5K
13:51 426.10 426.15 425.25 425.50 53.1K
13:52 425.55 425.55 425.00 425.00 161.7K
13:53 425.00 425.00 424.95 425.00 151.2K
13:54 425.00 425.20 424.95 425.15 70.4K
13:55 425.10 425.20 425.00 425.10 48.2K
13:56 425.10 425.50 425.00 425.25 73.8K
13:57 425.40 425.50 425.00 425.10 200.0K
13:58 425.05 425.20 424.90 424.95 73.4K
13:59 425.20 425.20 424.90 425.00 54.5K
14:00 425.05 425.05 424.90 424.95 33.2K
14:01 425.15 425.25 425.05 425.05 49.8K
14:02 425.00 425.00 424.95 425.00 88.9K
14:03 425.00 425.00 424.75 424.85 42.4K
14:04 424.80 424.95 424.75 424.95 35.4K
14:05 424.95 425.00 424.90 425.00 29.5K
14:06 424.90 425.00 424.80 424.95 37.2K
14:07 424.95 424.95 424.60 424.70 35.7K
14:08 424.90 425.00 424.55 424.90 45.5K
14:09 424.80 424.95 424.50 424.75 32.0K
14:10 424.70 424.85 424.50 424.70 32.9K
14:11 424.95 425.00 424.75 424.95 35.7K
14:12 424.95 424.95 424.65 424.75 34.5K
14:13 424.60 425.00 424.60 425.00 41.7K
14:14 424.95 425.00 424.70 424.70 45.2K
14:15 424.90 425.00 424.85 424.85 54.8K
14:16 425.00 425.00 424.95 424.95 74.7K
14:17 425.00 425.00 424.95 425.00 114.5K
14:18 425.00 425.00 424.95 425.00 38.7K
14:19 424.95 425.00 424.85 425.00 51.4K
14:20 425.00 425.00 424.85 424.85 44.7K
14:21 424.95 425.00 424.80 424.95 40.4K
14:22 424.95 425.00 424.75 424.95 40.0K
14:23 424.90 425.00 424.90 425.00 31.6K
14:24 424.85 425.00 424.80 425.00 55.2K
14:25 425.00 425.00 424.80 425.00 52.0K
14:26 425.00 425.00 424.95 424.95 39.8K
14:27 424.85 425.00 424.85 425.00 66.5K
14:28 425.00 425.60 425.00 425.60 127.6K
14:29 425.65 426.00 425.45 425.50 119.4K
14:30 425.50 425.50 425.25 425.50 88.8K
14:31 425.50 425.50 425.45 425.50 128.7K
14:32 425.50 425.50 425.40 425.45 80.3K
14:33 425.40 425.50 425.30 425.50 89.9K
14:34 425.45 425.50 425.45 425.50 93.6K
14:35 425.50 425.85 425.45 425.85 122.4K
14:36 426.05 426.25 425.80 425.95 69.4K
14:37 425.45 425.60 425.40 425.50 334.5K
14:38 425.50 425.60 425.45 425.55 128.0K
14:39 425.65 426.05 425.60 425.70 201.2K
14:40 425.70 425.85 425.60 425.85 74.0K
14:41 425.80 425.90 425.80 425.80 103.7K
14:42 425.85 425.85 425.50 425.75 192.4K
14:43 425.55 425.80 425.50 425.70 262.5K
14:44 425.70 426.25 425.70 426.00 98.2K
14:45 425.95 426.40 425.95 426.00 199.2K
14:46 426.00 426.00 425.90 426.00 83.3K
14:47 426.00 426.00 425.95 425.95 88.5K
14:48 426.00 426.00 425.95 426.00 98.4K
14:49 426.00 426.75 426.00 426.50 456.7K
14:50 426.45 426.45 426.00 426.00 182.4K
14:51 426.00 426.10 426.00 426.10 104.4K
14:52 426.10 426.85 426.10 426.85 147.6K
14:53 426.90 427.50 426.75 427.00 146.5K
14:54 427.00 427.00 426.65 426.95 105.2K
14:55 426.95 427.05 426.70 426.70 56.6K
14:56 426.80 427.05 426.80 427.00 40.6K
14:57 426.70 426.85 426.45 426.70 124.8K
14:58 426.90 426.90 426.45 426.50 205.8K
14:59 426.50 426.80 426.45 426.50 126.7K
15:00 426.50 426.80 426.40 426.50 169.2K
15:01 426.40 426.70 426.40 426.50 200.6K
15:02 426.50 426.50 426.45 426.50 152.1K
15:03 426.50 427.25 426.50 427.25 65.2K
15:04 427.30 427.80 427.30 427.80 49.2K
15:05 427.80 427.95 427.45 427.90 65.2K
15:06 427.75 427.95 427.70 427.90 37.2K
15:07 427.95 427.95 427.85 427.90 41.7K
15:08 427.60 428.00 427.60 427.80 51.7K
15:09 427.90 428.05 427.85 428.05 46.2K
15:10 428.00 428.40 428.00 428.40 60.4K
15:11 428.45 428.65 428.25 428.35 70.8K
15:12 428.40 428.55 428.05 428.40 67.9K
15:13 428.35 428.55 428.30 428.40 42.3K
15:14 428.40 428.90 428.40 428.85 35.3K
15:15 428.85 429.00 428.70 428.95 59.6K
15:16 429.10 429.15 429.10 429.10 49.2K
15:17 429.10 429.25 429.00 429.25 60.2K
15:18 429.25 429.35 429.20 429.35 58.0K
15:19 429.20 429.65 429.20 429.65 118.9K
15:20 429.40 429.40 428.45 428.65 87.0K
15:21 428.60 428.60 427.70 427.70 52.2K
15:22 427.70 428.05 427.55 428.05 46.6K
15:23 428.05 428.10 427.70 428.00 55.8K
15:24 428.00 428.00 427.55 427.85 53.6K
15:25 427.75 427.85 427.70 427.80 42.4K
15:26 427.80 427.85 427.60 427.60 67.0K
15:27 427.60 427.80 427.20 427.80 53.4K
15:28 427.80 427.85 427.05 427.35 55.0K
15:29 427.45 428.00 427.05 427.80 22.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음