ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 430.25 430.25 430.25 430.25 25.8K
09:15 429.70 432.45 429.70 432.45 90.3K
09:16 432.65 433.00 432.35 432.45 62.8K
09:17 431.90 432.70 431.90 432.45 25.9K
09:18 432.40 432.40 431.60 431.60 12.1K
09:19 431.80 431.90 431.70 431.90 22.5K
09:20 431.85 432.40 431.85 432.35 21.7K
09:21 432.30 432.30 431.60 431.60 17.7K
09:22 431.40 432.30 431.40 432.10 13.6K
09:23 432.10 432.25 431.80 432.00 27.3K
09:24 432.00 432.25 431.85 432.10 18.6K
09:25 432.25 432.85 432.15 432.55 24.0K
09:26 432.70 433.30 432.70 433.30 29.7K
09:27 433.45 433.45 433.05 433.05 31.0K
09:28 432.90 433.30 432.70 433.30 14.5K
09:29 433.50 433.80 433.30 433.30 26.4K
09:30 433.50 433.60 433.25 433.55 20.8K
09:31 433.60 434.10 433.60 433.85 148.8K
09:32 433.90 434.00 433.45 433.55 17.1K
09:33 433.35 433.55 433.15 433.40 17.5K
09:34 433.65 433.80 433.20 433.50 24.7K
09:35 433.20 433.25 433.00 433.05 18.5K
09:36 433.05 433.05 432.70 432.75 5.9K
09:37 432.85 433.50 432.85 433.25 21.3K
09:38 433.30 433.40 432.90 432.90 9.8K
09:39 432.90 433.10 432.90 433.10 14.0K
09:40 433.00 433.20 433.00 433.00 11.7K
09:41 433.00 433.05 432.75 432.90 7.6K
09:42 432.90 433.95 432.90 433.85 59.0K
09:43 433.95 434.30 433.95 434.25 34.6K
09:44 434.25 434.45 434.10 434.45 34.0K
09:45 434.60 434.80 434.60 434.75 35.5K
09:46 434.70 434.95 434.50 434.95 38.5K
09:47 434.70 435.20 434.70 435.20 84.2K
09:48 435.10 435.10 434.25 434.55 26.5K
09:49 434.60 434.65 434.35 434.35 11.9K
09:50 434.45 434.45 434.05 434.15 9.7K
09:51 434.05 434.25 433.85 434.25 33.9K
09:52 434.35 434.50 434.30 434.50 6.0K
09:53 434.55 434.60 434.30 434.60 12.1K
09:54 434.65 434.85 434.45 434.65 15.9K
09:55 434.85 434.90 434.70 434.85 5.8K
09:56 434.75 434.90 434.60 434.90 18.7K
09:57 434.95 435.20 434.95 435.05 42.6K
09:58 435.10 435.10 435.00 435.05 22.7K
09:59 435.10 435.20 434.95 434.95 11.1K
10:00 435.15 435.30 435.00 435.20 25.6K
10:01 435.00 435.20 435.00 435.00 14.0K
10:02 434.85 434.95 434.85 434.85 7.0K
10:03 434.80 434.80 434.40 434.45 5.0K
10:04 434.45 434.45 434.15 434.25 10.0K
10:05 434.25 434.35 434.20 434.30 13.7K
10:06 434.30 434.45 434.20 434.45 10.9K
10:07 434.45 434.60 434.05 434.60 21.8K
10:08 434.60 434.60 434.25 434.25 3.4K
10:09 434.10 434.15 433.80 433.90 8.9K
10:10 433.90 433.95 433.60 433.95 12.1K
10:11 433.90 433.95 433.60 433.80 6.4K
10:12 433.90 433.90 433.80 433.90 5.6K
10:13 434.10 434.20 433.95 434.10 17.3K
10:14 434.10 434.10 433.80 433.80 3.6K
10:15 433.85 433.95 433.80 433.90 5.6K
10:16 433.85 434.00 433.60 433.60 13.5K
10:17 433.75 434.20 433.70 434.20 8.0K
10:18 434.25 434.55 434.25 434.40 15.7K
10:19 434.25 434.30 434.05 434.20 14.4K
10:20 434.20 434.45 434.15 434.35 11.2K
10:21 434.20 434.45 434.20 434.40 7.6K
10:22 434.40 434.50 434.20 434.40 2.3K
10:23 434.40 434.40 434.20 434.20 3.3K
10:24 434.20 434.20 434.05 434.20 2.9K
10:25 434.25 434.25 433.80 433.90 20.6K
10:26 433.80 433.95 433.80 433.95 3.8K
10:27 433.95 434.00 433.80 433.85 4.7K
10:28 433.90 434.30 433.90 434.10 25.5K
10:29 434.30 434.30 434.00 434.00 9.2K
10:30 433.75 434.15 433.75 434.00 14.4K
10:31 434.10 434.50 434.10 434.50 31.4K
10:32 434.75 434.75 434.55 434.65 26.1K
10:33 434.60 434.80 434.55 434.55 13.7K
10:34 434.75 434.80 434.50 434.50 11.3K
10:35 434.70 434.75 434.45 434.50 11.7K
10:36 434.65 434.95 434.65 434.80 16.9K
10:37 434.80 434.80 434.65 434.65 3.4K
10:38 434.80 434.95 434.80 434.90 6.2K
10:39 434.80 434.80 434.50 434.75 4.9K
10:40 434.75 434.80 434.70 434.80 5.3K
10:41 434.85 434.90 434.65 434.65 11.2K
10:42 434.85 434.90 434.60 434.85 11.4K
10:43 434.90 435.30 434.85 435.15 79.6K
10:44 435.25 435.25 435.00 435.10 5.7K
10:45 435.15 435.15 435.00 435.05 5.5K
10:46 435.15 435.30 435.05 435.30 28.1K
10:47 435.25 435.25 435.00 435.00 92.8K
10:48 435.00 435.90 435.00 435.90 99.0K
10:49 435.85 435.85 435.25 435.75 97.0K
10:50 435.50 435.75 435.30 435.45 4.5K
10:51 435.60 436.10 435.60 435.90 35.8K
10:52 436.00 436.00 435.75 435.90 6.8K
10:53 435.90 436.00 435.90 435.95 10.9K
10:54 436.00 436.00 435.80 435.85 4.2K
10:55 435.90 435.90 435.70 435.75 5.8K
10:56 435.70 435.75 435.55 435.75 16.6K
10:57 435.80 435.85 435.65 435.80 4.6K
10:58 435.70 435.95 435.65 435.85 16.0K
10:59 435.75 436.10 435.60 436.00 17.4K
11:00 436.10 436.20 436.00 436.20 17.1K
11:01 436.20 436.20 435.60 435.80 10.8K
11:02 435.80 436.00 435.80 435.80 8.5K
11:03 435.80 436.00 435.80 435.85 8.3K
11:04 435.85 436.10 435.80 435.95 23.1K
11:05 436.00 436.10 435.85 436.00 4.1K
11:06 435.85 436.15 435.85 436.00 99.7K
11:07 436.00 436.10 435.95 436.05 14.6K
11:08 436.10 436.15 436.05 436.10 7.3K
11:09 436.00 436.15 436.00 436.10 3.9K
11:10 436.10 436.15 436.00 436.15 10.6K
11:11 436.00 436.35 436.00 436.35 46.4K
11:12 436.30 436.35 436.00 436.20 24.0K
11:13 436.45 436.80 436.45 436.80 27.7K
11:14 436.65 436.80 436.60 436.65 17.3K
11:15 436.70 437.05 436.65 437.00 79.1K
11:16 437.10 437.15 436.65 436.70 38.4K
11:17 436.65 436.80 436.50 436.50 6.6K
11:18 436.50 436.55 436.20 436.30 13.1K
11:19 436.35 436.35 436.10 436.25 4.4K
11:20 436.25 436.25 436.00 436.00 10.6K
11:21 436.00 436.10 436.00 436.05 7.6K
11:22 436.05 436.10 436.00 436.00 13.5K
11:23 436.05 436.05 436.00 436.00 11.0K
11:24 436.00 436.10 436.00 436.00 4.7K
11:25 436.00 436.10 436.00 436.05 15.0K
11:26 436.00 436.00 435.15 435.15 54.2K
11:27 435.35 435.50 435.05 435.50 24.5K
11:28 435.50 435.90 435.40 435.90 7.0K
11:29 435.70 435.95 435.70 435.70 43.9K
11:30 435.75 436.00 435.70 435.80 92.7K
11:31 436.00 436.10 435.90 436.10 10.0K
11:32 436.10 436.10 435.85 435.90 16.0K
11:33 435.90 436.20 435.90 436.05 6.3K
11:34 436.20 436.20 436.00 436.05 4.4K
11:35 436.05 436.05 435.50 435.50 7.0K
11:36 435.65 435.75 435.50 435.65 4.5K
11:37 435.65 435.75 435.60 435.75 3.1K
11:38 435.75 435.75 435.55 435.70 13.8K
11:39 435.55 435.90 435.55 435.80 13.7K
11:40 435.75 436.10 435.60 435.80 17.5K
11:41 435.80 435.80 435.60 435.60 7.3K
11:42 435.75 435.85 435.70 435.70 9.6K
11:43 435.80 435.80 435.70 435.75 4.9K
11:44 435.80 435.80 435.40 435.40 38.1K
11:45 435.45 435.45 435.00 435.15 10.4K
11:46 435.15 435.45 435.05 435.30 17.7K
11:47 435.45 435.65 435.35 435.65 10.0K
11:48 435.65 435.65 435.45 435.60 10.9K
11:49 435.60 435.60 435.30 435.30 2.0K
11:50 435.30 435.50 435.20 435.50 8.8K
11:51 435.50 435.50 435.45 435.45 5.2K
11:52 435.45 435.45 435.00 435.00 28.1K
11:53 435.15 435.15 435.00 435.15 8.0K
11:54 435.00 435.15 435.00 435.05 13.0K
11:55 435.05 435.05 434.85 435.00 9.2K
11:56 435.00 435.10 434.95 435.00 10.0K
11:57 434.95 435.05 434.90 435.05 7.4K
11:58 435.00 435.10 435.00 435.05 32.2K
11:59 435.05 435.35 435.05 435.35 16.0K
12:00 435.30 435.30 435.10 435.10 2.9K
12:01 435.30 435.55 435.20 435.50 10.0K
12:02 435.45 435.45 435.20 435.30 2.6K
12:03 435.30 435.45 435.30 435.45 6.7K
12:04 435.35 435.45 435.25 435.35 3.8K
12:05 435.25 435.30 435.20 435.20 8.8K
12:06 435.25 435.25 435.25 435.25 2.1K
12:07 435.20 435.25 435.20 435.20 1.6K
12:08 435.20 435.20 435.10 435.10 11.2K
12:09 435.10 435.20 435.05 435.20 1.6K
12:10 435.20 435.20 435.10 435.20 2.7K
12:11 435.20 435.20 435.05 435.15 4.5K
12:12 435.15 435.20 435.00 435.20 6.9K
12:13 435.15 435.25 435.05 435.25 10.1K
12:14 435.30 435.40 435.15 435.40 5.0K
12:15 435.45 435.45 435.30 435.40 2.6K
12:16 435.40 435.45 435.20 435.45 5.7K
12:17 435.45 435.60 435.40 435.50 8.9K
12:18 435.55 435.55 435.25 435.25 7.0K
12:19 435.30 435.40 435.10 435.10 52.8K
12:20 435.20 435.30 435.00 435.20 60.1K
12:21 435.20 435.20 435.00 435.10 56.3K
12:22 435.15 435.30 435.10 435.15 16.4K
12:23 435.30 435.30 435.20 435.20 3.2K
12:24 435.25 435.25 435.00 435.00 11.4K
12:25 435.05 435.20 435.00 435.00 41.2K
12:26 435.10 435.10 435.00 435.05 21.4K
12:27 435.00 435.20 435.00 435.20 113.4K
12:28 435.20 435.55 435.15 435.55 18.7K
12:29 435.55 435.60 435.15 435.35 54.1K
12:30 435.40 435.55 435.30 435.50 6.2K
12:31 435.35 435.55 435.30 435.40 4.1K
12:32 435.40 435.50 435.35 435.40 11.0K
12:33 435.55 436.10 435.45 436.10 46.0K
12:34 436.20 436.20 436.00 436.15 36.0K
12:35 436.15 436.20 436.10 436.10 8.0K
12:36 436.20 436.20 436.00 436.15 7.7K
12:37 436.15 436.15 436.00 436.00 37.5K
12:38 436.05 436.05 436.00 436.00 18.8K
12:39 436.05 436.05 436.00 436.05 22.6K
12:40 436.05 437.00 436.00 437.00 559.9K
12:41 438.00 438.15 437.20 437.25 760.8K
12:42 437.40 437.60 437.25 437.50 34.2K
12:43 437.50 437.50 437.05 437.20 21.9K
12:44 437.20 437.20 436.95 437.00 18.2K
12:45 436.95 437.10 436.90 437.00 7.5K
12:46 436.85 437.00 436.70 436.95 10.9K
12:47 437.00 437.10 436.75 436.85 11.8K
12:48 436.85 436.95 436.80 436.90 4.9K
12:49 436.75 436.75 436.50 436.65 8.7K
12:50 436.65 436.65 436.30 436.45 9.6K
12:51 436.50 436.65 436.30 436.60 9.2K
12:52 436.70 436.70 436.40 436.65 6.3K
12:53 436.65 436.70 436.40 436.70 7.2K
12:54 436.75 436.80 436.45 436.75 30.8K
12:55 436.70 436.75 436.50 436.70 4.7K
12:56 436.75 436.75 436.45 436.65 7.4K
12:57 436.65 436.65 436.50 436.50 4.6K
12:58 436.55 436.55 436.35 436.35 12.8K
12:59 436.50 436.60 436.40 436.45 11.1K
13:00 436.45 436.45 436.10 436.15 8.7K
13:01 436.10 436.25 436.05 436.05 11.2K
13:02 436.15 436.30 436.10 436.10 12.3K
13:03 436.10 436.30 436.00 436.10 28.5K
13:04 436.10 436.15 436.00 436.00 29.9K
13:05 436.15 436.30 436.00 436.30 10.1K
13:06 436.30 436.40 436.10 436.35 6.8K
13:07 436.20 436.55 436.20 436.30 11.6K
13:08 436.45 436.45 436.15 436.40 4.8K
13:09 436.40 436.40 436.20 436.30 6.5K
13:10 436.30 436.35 436.20 436.35 9.3K
13:11 436.35 436.35 436.15 436.25 9.0K
13:12 436.35 436.35 436.10 436.30 45.1K
13:13 436.20 436.35 436.10 436.30 7.4K
13:14 436.35 436.40 436.15 436.40 36.4K
13:15 436.30 436.30 436.20 436.30 10.9K
13:16 436.30 436.30 436.15 436.30 6.8K
13:17 436.30 436.30 436.15 436.30 6.9K
13:18 436.30 436.30 436.20 436.30 4.9K
13:19 436.25 436.30 436.10 436.10 39.2K
13:20 436.30 436.30 436.05 436.20 10.1K
13:21 436.20 436.50 436.15 436.35 37.6K
13:22 436.35 436.45 436.20 436.35 7.7K
13:23 436.45 436.60 436.35 436.60 18.3K
13:24 436.60 436.60 436.25 436.50 5.2K
13:25 436.50 436.70 436.35 436.65 9.1K
13:26 436.90 436.90 436.70 436.70 9.1K
13:27 436.90 436.90 436.55 436.80 4.6K
13:28 436.80 436.85 436.60 436.75 7.5K
13:29 436.75 436.75 436.55 436.60 5.1K
13:30 436.75 436.80 436.60 436.75 11.2K
13:31 436.75 437.20 436.55 436.95 158.7K
13:32 436.95 436.95 436.45 436.45 14.1K
13:33 436.70 436.80 436.50 436.70 6.5K
13:34 436.75 436.75 436.45 436.50 16.3K
13:35 436.60 436.65 436.35 436.40 9.0K
13:36 436.60 436.65 436.40 436.60 5.2K
13:37 436.40 436.55 436.10 436.15 8.6K
13:38 436.05 436.30 436.05 436.25 6.8K
13:39 436.30 436.30 436.10 436.15 5.6K
13:40 436.20 436.30 436.10 436.30 5.3K
13:41 436.30 436.50 436.15 436.25 8.6K
13:42 436.50 436.55 436.30 436.35 8.5K
13:43 436.55 436.55 436.30 436.50 4.0K
13:44 436.40 436.50 436.30 436.50 2.7K
13:45 436.50 436.50 436.30 436.45 3.9K
13:46 436.45 436.50 436.15 436.15 6.9K
13:47 436.10 436.25 436.05 436.25 8.3K
13:48 436.20 436.40 436.05 436.20 13.9K
13:49 436.40 436.40 436.20 436.40 6.1K
13:50 436.40 436.50 436.25 436.45 5.1K
13:51 436.50 436.50 436.15 436.15 11.3K
13:52 436.25 436.45 436.15 436.45 4.5K
13:53 436.45 436.45 436.25 436.30 8.3K
13:54 436.40 436.60 436.25 436.50 8.4K
13:55 436.60 436.75 436.45 436.70 6.6K
13:56 436.75 436.80 436.40 436.40 26.7K
13:57 436.50 436.50 436.25 436.40 40.0K
13:58 436.45 436.50 436.25 436.40 9.1K
13:59 436.50 436.50 436.15 436.15 6.1K
14:00 436.35 436.35 436.15 436.35 7.3K
14:01 436.35 436.35 436.20 436.25 5.7K
14:02 436.30 436.30 436.15 436.30 10.2K
14:03 436.25 436.35 436.10 436.35 17.2K
14:04 436.35 436.35 436.10 436.15 7.6K
14:05 436.25 436.30 436.10 436.10 6.4K
14:06 436.15 436.35 436.10 436.20 18.4K
14:07 436.25 437.05 436.10 436.45 415.1K
14:08 436.45 436.75 436.40 436.65 67.4K
14:09 436.55 437.00 436.55 436.75 51.1K
14:10 436.70 436.80 436.60 436.60 81.5K
14:11 436.80 436.80 436.45 436.45 13.4K
14:12 436.50 436.65 436.40 436.50 47.0K
14:13 436.60 436.60 436.25 436.30 13.5K
14:14 436.35 436.55 436.15 436.50 38.8K
14:15 436.55 436.55 436.20 436.20 10.0K
14:16 436.40 436.40 436.10 436.25 15.4K
14:17 436.25 436.25 436.20 436.25 22.2K
14:18 436.25 436.30 436.05 436.05 18.6K
14:19 436.15 436.15 436.00 436.05 73.9K
14:20 436.10 436.10 435.85 435.90 58.0K
14:21 435.90 436.30 435.85 436.20 31.9K
14:22 436.20 436.20 435.95 435.95 11.2K
14:23 435.90 436.35 435.90 436.05 56.7K
14:24 436.20 436.20 436.00 436.00 18.9K
14:25 436.00 436.30 436.00 436.20 80.7K
14:26 436.10 436.30 436.05 436.15 22.4K
14:27 436.35 436.35 436.15 436.30 12.6K
14:28 436.30 436.55 436.10 436.40 45.0K
14:29 436.30 436.45 436.15 436.30 18.2K
14:30 436.30 436.50 436.10 436.35 20.4K
14:31 436.40 436.40 436.15 436.30 15.9K
14:32 436.30 436.50 436.15 436.25 14.9K
14:33 436.25 436.55 436.15 436.55 209.3K
14:34 436.55 436.65 436.30 436.55 46.5K
14:35 436.45 436.55 436.25 436.35 19.3K
14:36 436.35 436.35 436.20 436.25 9.8K
14:37 436.20 436.25 436.05 436.10 37.5K
14:38 436.20 436.20 436.00 436.00 33.8K
14:39 436.05 436.05 435.95 435.95 31.1K
14:40 436.00 436.20 435.90 436.10 57.7K
14:41 436.20 436.20 436.00 436.00 24.5K
14:42 436.10 436.20 436.10 436.20 25.4K
14:43 436.15 436.20 436.05 436.20 17.8K
14:44 436.10 436.50 436.10 436.40 31.7K
14:45 436.50 436.65 436.25 436.60 40.4K
14:46 436.50 436.60 436.35 436.50 23.9K
14:47 436.55 436.65 436.45 436.50 21.1K
14:48 436.50 436.75 436.45 436.60 35.2K
14:49 436.65 437.10 436.65 437.05 95.4K
14:50 437.05 437.25 437.00 437.20 41.2K
14:51 437.15 437.40 437.15 437.30 57.5K
14:52 437.20 437.60 437.10 437.30 66.8K
14:53 437.35 437.40 437.15 437.20 55.3K
14:54 437.25 437.40 437.20 437.20 44.0K
14:55 437.35 437.45 437.20 437.30 49.9K
14:56 437.35 437.45 437.20 437.25 51.0K
14:57 437.35 437.35 437.10 437.20 79.1K
14:58 437.20 437.20 436.85 437.15 40.1K
14:59 437.15 437.25 437.05 437.05 58.5K
15:00 437.10 437.20 436.95 437.05 73.9K
15:01 437.05 437.25 437.05 437.20 35.2K
15:02 437.20 437.35 437.20 437.25 57.8K
15:03 437.15 437.25 436.90 436.90 99.9K
15:04 436.70 436.75 436.50 436.60 61.5K
15:05 436.65 436.80 436.45 436.75 96.0K
15:06 436.75 436.80 436.25 436.45 79.3K
15:07 436.40 436.50 436.25 436.35 69.3K
15:08 436.35 436.50 436.35 436.45 69.3K
15:09 436.50 436.50 436.20 436.45 72.0K
15:10 436.50 436.55 436.40 436.55 74.1K
15:11 436.55 436.60 436.40 436.60 101.8K
15:12 436.55 436.70 436.50 436.60 100.9K
15:13 436.60 436.85 436.50 436.50 85.5K
15:14 436.55 436.80 436.35 436.35 73.2K
15:15 436.65 436.90 436.65 436.90 66.1K
15:16 436.90 436.90 436.70 436.75 76.5K
15:17 436.80 437.10 436.65 436.85 66.0K
15:18 436.80 437.00 436.80 436.95 75.8K
15:19 436.85 436.85 436.55 436.75 84.2K
15:20 436.75 436.90 436.75 436.90 81.7K
15:21 436.95 437.35 436.95 437.35 180.0K
15:22 437.35 437.55 437.35 437.40 101.6K
15:23 437.40 437.55 437.30 437.35 95.7K
15:24 437.55 437.65 437.35 437.65 91.4K
15:25 437.65 438.00 437.45 437.90 91.7K
15:26 437.90 438.05 437.80 438.05 62.1K
15:27 437.90 438.50 437.90 438.15 58.1K
15:28 438.15 438.40 438.15 438.15 24.8K
15:29 438.00 438.20 436.95 436.95 26.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음