ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 429.00 429.00 429.00 429.00 35.9K
09:15 428.60 428.60 426.50 427.15 289.2K
09:16 427.20 427.75 427.10 427.35 149.1K
09:17 427.25 427.40 427.10 427.10 97.0K
09:18 427.15 427.25 426.90 426.90 67.2K
09:19 426.60 426.70 426.55 426.60 49.6K
09:20 426.60 427.00 426.60 426.75 45.2K
09:21 426.80 426.80 426.30 426.55 81.8K
09:22 426.45 426.70 426.30 426.70 31.0K
09:23 426.55 426.55 426.10 426.10 33.1K
09:24 426.20 426.55 426.20 426.35 38.2K
09:25 426.30 426.35 426.20 426.25 49.1K
09:26 426.35 426.45 426.30 426.40 41.0K
09:27 426.65 426.65 426.20 426.30 40.9K
09:28 426.35 426.45 426.25 426.40 37.1K
09:29 426.25 426.35 426.15 426.20 37.8K
09:30 426.15 426.40 426.10 426.40 41.8K
09:31 426.40 426.40 426.20 426.25 23.8K
09:32 426.20 426.30 426.15 426.30 16.9K
09:33 425.95 426.45 425.95 426.45 82.5K
09:34 426.60 426.60 426.00 426.00 41.8K
09:35 426.00 426.00 425.75 425.75 38.7K
09:36 425.85 425.85 425.20 425.20 79.7K
09:37 425.40 425.45 425.00 425.35 109.6K
09:38 425.30 425.40 425.10 425.25 47.6K
09:39 425.10 425.20 425.00 425.10 33.2K
09:40 425.10 425.20 425.05 425.20 16.0K
09:41 425.10 425.35 425.10 425.15 24.1K
09:42 425.20 425.20 424.70 424.95 101.3K
09:43 424.85 425.10 424.85 424.95 21.4K
09:44 424.90 425.30 424.90 425.20 35.8K
09:45 425.15 425.15 424.90 425.00 28.3K
09:46 424.95 425.20 424.95 425.05 24.9K
09:47 425.05 425.25 425.00 425.00 27.0K
09:48 425.00 425.00 424.50 424.50 53.0K
09:49 424.55 424.65 424.50 424.60 25.5K
09:50 424.60 424.60 424.35 424.45 21.0K
09:51 424.35 424.75 424.35 424.75 20.2K
09:52 424.70 424.70 424.55 424.65 30.9K
09:53 424.65 424.70 424.40 424.50 27.8K
09:54 424.50 424.60 424.40 424.40 22.1K
09:55 424.45 424.50 424.25 424.30 20.3K
09:56 424.30 424.30 424.05 424.10 45.3K
09:57 424.15 424.20 424.10 424.10 11.4K
09:58 424.15 424.15 424.00 424.00 40.2K
09:59 424.00 424.30 424.00 424.30 25.7K
10:00 424.40 424.65 424.25 424.65 31.7K
10:01 424.65 424.85 424.65 424.70 26.7K
10:02 424.70 424.80 424.55 424.80 14.8K
10:03 424.85 425.10 424.80 425.10 18.8K
10:04 425.25 425.60 425.15 425.55 48.4K
10:05 425.65 425.65 425.15 425.15 47.1K
10:06 425.30 425.30 425.15 425.25 13.2K
10:07 425.20 425.40 425.20 425.40 8.8K
10:08 425.40 425.40 424.80 424.85 43.8K
10:09 424.80 424.90 424.65 424.85 22.4K
10:10 424.80 424.80 424.20 424.25 70.0K
10:11 424.30 424.50 424.25 424.25 16.8K
10:12 424.25 424.35 424.15 424.15 13.7K
10:13 424.20 424.40 424.20 424.25 13.5K
10:14 424.20 424.25 424.15 424.20 27.3K
10:15 424.20 424.20 424.05 424.05 28.8K
10:16 424.05 424.10 424.00 424.00 54.3K
10:17 423.55 424.00 423.55 423.95 79.3K
10:18 423.90 423.95 423.85 423.90 11.0K
10:19 423.95 423.95 423.85 423.95 11.6K
10:20 423.95 424.25 423.95 424.20 20.1K
10:21 424.20 424.45 424.20 424.45 16.3K
10:22 424.50 424.85 424.40 424.70 40.2K
10:23 424.70 424.90 424.55 424.55 11.9K
10:24 424.50 424.60 424.35 424.55 12.7K
10:25 424.50 424.65 424.40 424.55 16.1K
10:26 424.55 424.60 424.50 424.60 14.8K
10:27 424.55 424.60 424.40 424.40 22.2K
10:28 424.45 424.75 424.45 424.60 18.4K
10:29 424.65 424.85 424.60 424.75 13.8K
10:30 424.70 424.80 424.65 424.70 9.8K
10:31 424.70 424.70 424.55 424.55 19.2K
10:32 424.65 425.05 424.60 424.85 33.9K
10:33 424.85 425.05 424.85 425.05 67.3K
10:34 425.10 425.25 425.05 425.15 15.4K
10:35 425.15 425.20 425.05 425.10 12.2K
10:36 425.10 425.15 425.05 425.05 14.6K
10:37 425.05 425.40 424.80 424.85 80.3K
10:38 424.75 424.80 424.65 424.70 19.6K
10:39 424.65 424.85 424.60 424.85 11.7K
10:40 424.95 424.95 424.75 424.90 9.2K
10:41 424.90 424.95 424.80 424.90 5.3K
10:42 425.00 425.00 424.85 424.90 5.7K
10:43 424.90 425.00 424.85 424.95 8.9K
10:44 424.80 425.00 424.80 424.90 9.7K
10:45 424.85 425.00 424.80 424.90 2.0K
10:46 424.90 425.15 424.65 425.15 66.3K
10:47 425.15 425.30 425.05 425.15 13.2K
10:48 425.25 425.25 425.10 425.20 5.3K
10:49 425.15 425.30 425.10 425.20 10.0K
10:50 425.20 425.30 425.15 425.20 14.7K
10:51 425.10 425.30 425.05 425.05 7.5K
10:52 425.15 425.20 425.00 425.20 18.5K
10:53 425.05 425.40 425.05 425.25 23.9K
10:54 425.20 425.25 425.20 425.25 7.0K
10:55 425.10 425.30 425.05 425.05 6.6K
10:56 425.20 425.20 424.80 424.80 29.6K
10:57 424.85 425.05 424.80 424.85 11.7K
10:58 424.80 424.85 424.70 424.70 6.4K
10:59 424.70 424.85 424.55 424.60 21.3K
11:00 424.55 424.90 424.55 424.80 21.3K
11:01 424.85 425.05 424.75 424.95 11.5K
11:02 425.00 425.15 424.90 425.05 5.6K
11:03 425.05 425.15 424.75 424.75 10.7K
11:04 424.75 424.80 424.60 424.60 11.3K
11:05 424.65 424.80 424.60 424.65 7.7K
11:06 424.70 424.85 424.65 424.75 8.7K
11:07 424.85 424.85 424.70 424.75 11.7K
11:08 424.70 424.75 424.60 424.65 20.9K
11:09 424.60 424.70 424.60 424.65 11.3K
11:10 424.65 424.65 424.55 424.55 9.1K
11:11 424.60 424.60 424.40 424.40 19.3K
11:12 424.30 424.50 424.25 424.45 42.6K
11:13 424.45 424.50 424.35 424.40 20.8K
11:14 424.35 424.45 424.30 424.35 28.9K
11:15 424.45 424.75 424.45 424.70 16.3K
11:16 424.65 424.90 424.55 424.65 13.8K
11:17 424.80 424.90 424.60 424.70 21.1K
11:18 424.80 424.85 424.55 424.60 24.2K
11:19 424.55 424.70 424.40 424.55 26.1K
11:20 424.60 424.80 424.45 424.70 22.5K
11:21 424.75 424.95 424.75 424.95 16.6K
11:22 424.75 425.25 424.75 425.25 27.0K
11:23 425.30 426.15 425.20 426.15 85.1K
11:24 426.15 426.55 425.90 426.40 76.4K
11:25 426.40 426.45 426.25 426.35 37.9K
11:26 426.30 426.60 426.15 426.20 72.0K
11:27 426.30 426.45 426.15 426.40 36.3K
11:28 426.40 427.00 426.35 426.80 68.9K
11:29 426.80 427.25 426.80 427.10 70.0K
11:30 427.25 427.30 427.10 427.15 24.3K
11:31 427.25 427.25 427.00 427.05 14.0K
11:32 427.15 427.15 426.60 426.60 32.2K
11:33 426.60 426.75 426.50 426.65 12.4K
11:34 426.70 426.75 426.55 426.70 18.1K
11:35 426.75 427.00 426.70 427.00 37.0K
11:36 427.00 427.50 427.00 427.50 61.3K
11:37 427.40 427.50 427.25 427.30 11.1K
11:38 427.35 427.35 427.05 427.10 17.6K
11:39 427.05 427.15 427.05 427.15 18.1K
11:40 427.15 427.35 427.15 427.35 30.8K
11:41 427.30 427.70 427.30 427.70 28.1K
11:42 427.70 427.70 427.35 427.35 13.0K
11:43 427.40 427.40 427.10 427.20 7.4K
11:44 427.10 427.15 426.95 426.95 7.9K
11:45 427.00 427.00 426.75 426.75 9.1K
11:46 426.90 426.90 426.70 426.70 8.6K
11:47 426.70 426.75 426.45 426.45 14.4K
11:48 426.50 426.60 426.40 426.60 5.6K
11:49 426.90 426.90 426.55 426.70 39.8K
11:50 426.55 426.75 426.45 426.70 17.6K
11:51 426.70 426.90 426.70 426.90 9.3K
11:52 426.90 427.25 426.90 427.20 40.8K
11:53 427.25 427.45 427.05 427.45 58.8K
11:54 427.25 427.50 427.25 427.40 11.1K
11:55 427.40 427.75 427.30 427.45 53.4K
11:56 427.50 427.70 427.50 427.70 15.3K
11:57 427.65 427.70 427.45 427.60 12.8K
11:58 427.60 427.60 427.20 427.25 21.0K
11:59 427.25 427.50 427.25 427.50 7.3K
12:00 427.50 427.75 427.50 427.70 30.0K
12:01 427.80 427.80 427.45 427.65 20.9K
12:02 427.65 427.80 427.65 427.75 10.4K
12:03 427.75 427.80 427.65 427.75 12.4K
12:04 427.80 427.95 427.70 427.80 18.8K
12:05 427.75 428.00 427.70 427.90 32.9K
12:06 427.90 428.00 427.75 428.00 31.6K
12:07 428.00 428.00 427.80 427.95 25.5K
12:08 427.85 428.00 427.80 427.90 8.5K
12:09 427.90 427.90 427.65 427.65 19.5K
12:10 427.65 427.85 427.60 427.80 11.4K
12:11 427.80 427.80 427.70 427.70 24.7K
12:12 427.85 427.90 427.70 427.90 17.6K
12:13 427.90 427.90 427.55 427.55 14.8K
12:14 427.55 427.95 427.50 427.75 14.0K
12:15 427.75 427.95 427.75 427.80 16.1K
12:16 427.80 427.95 427.80 427.95 14.0K
12:17 427.95 427.95 427.65 427.95 18.1K
12:18 427.95 427.95 427.90 427.90 16.4K
12:19 427.90 428.00 427.80 428.00 20.7K
12:20 428.00 428.00 427.90 428.00 9.0K
12:21 428.00 428.00 427.75 427.80 18.1K
12:22 427.80 427.95 427.70 427.70 13.3K
12:23 427.70 428.50 427.70 428.30 87.5K
12:24 428.45 428.50 428.15 428.20 33.1K
12:25 428.20 428.35 428.10 428.30 7.7K
12:26 428.25 428.30 428.15 428.30 10.8K
12:27 428.20 428.35 428.10 428.25 23.2K
12:28 428.25 428.25 428.15 428.25 5.9K
12:29 428.25 428.30 428.20 428.25 8.5K
12:30 428.25 428.35 428.20 428.20 12.1K
12:31 428.20 428.40 428.20 428.40 15.1K
12:32 428.45 428.50 428.35 428.40 28.1K
12:33 428.55 428.55 428.30 428.35 13.2K
12:34 428.45 428.45 428.15 428.40 42.3K
12:35 428.40 428.55 428.40 428.50 37.6K
12:36 428.55 428.55 428.30 428.30 25.0K
12:37 428.25 428.50 428.25 428.50 18.4K
12:38 428.50 428.70 428.30 428.60 15.6K
12:39 428.60 428.75 428.50 428.50 17.7K
12:40 428.50 428.70 428.45 428.70 27.2K
12:41 428.65 428.95 428.65 428.70 25.0K
12:42 428.80 428.90 428.80 428.80 18.0K
12:43 428.80 428.90 428.70 428.75 20.6K
12:44 428.70 428.90 428.65 428.85 19.8K
12:45 428.60 429.00 428.55 428.85 33.4K
12:46 429.00 429.00 428.80 428.85 21.9K
12:47 428.90 429.15 428.90 429.15 16.2K
12:48 429.10 429.30 429.10 429.15 43.3K
12:49 429.15 429.35 429.10 429.15 43.9K
12:50 429.25 429.25 428.95 429.15 30.5K
12:51 429.05 429.30 429.05 429.25 46.7K
12:52 429.25 429.50 429.15 429.30 63.9K
12:53 429.20 429.40 429.10 429.25 50.2K
12:54 429.25 429.45 429.00 429.35 38.6K
12:55 429.20 429.20 429.05 429.20 14.6K
12:56 429.20 429.20 429.05 429.05 26.9K
12:57 429.05 429.10 429.00 429.10 12.2K
12:58 429.10 429.10 428.75 429.00 94.2K
12:59 429.00 429.20 428.95 429.10 28.4K
13:00 429.15 429.20 429.05 429.15 14.1K
13:01 429.15 429.50 429.10 429.45 30.0K
13:02 429.40 429.50 429.25 429.40 27.0K
13:03 429.35 429.50 429.35 429.35 38.5K
13:04 429.35 429.55 429.15 429.50 37.5K
13:05 429.50 429.50 429.25 429.35 26.3K
13:06 429.35 429.35 429.20 429.20 15.4K
13:07 429.20 429.45 429.20 429.20 46.8K
13:08 429.35 429.50 429.25 429.40 20.2K
13:09 429.40 429.65 429.30 429.65 42.9K
13:10 429.65 429.65 429.30 429.45 22.3K
13:11 429.40 429.50 429.35 429.50 29.2K
13:12 429.50 429.60 429.15 429.60 37.2K
13:13 429.45 429.75 429.45 429.45 21.6K
13:14 429.35 429.70 429.35 429.50 18.7K
13:15 429.50 429.85 429.40 429.85 44.5K
13:16 429.85 429.90 429.70 429.70 78.1K
13:17 429.55 429.90 429.55 429.75 23.5K
13:18 429.75 429.80 429.60 429.60 74.0K
13:19 429.65 429.75 429.45 429.60 73.8K
13:20 429.60 429.60 429.45 429.50 15.0K
13:21 429.50 429.50 429.25 429.25 15.3K
13:22 429.25 429.25 429.20 429.25 20.7K
13:23 429.20 429.50 429.20 429.40 12.5K
13:24 429.40 429.45 429.05 429.35 22.3K
13:25 429.25 429.70 429.25 429.65 27.3K
13:26 429.65 429.70 429.50 429.65 10.2K
13:27 429.65 429.65 429.40 429.40 7.9K
13:28 429.55 429.70 429.50 429.70 18.5K
13:29 429.70 429.75 429.50 429.75 6.4K
13:30 429.70 429.70 429.60 429.65 6.8K
13:31 429.65 429.65 429.35 429.35 19.6K
13:32 429.55 429.70 429.45 429.60 13.6K
13:33 429.60 429.75 429.55 429.75 15.9K
13:34 429.75 429.80 429.60 429.75 43.0K
13:35 429.80 429.95 429.70 429.80 37.6K
13:36 429.75 429.90 429.65 429.85 34.5K
13:37 429.85 429.95 429.80 429.90 4.0K
13:38 429.85 429.85 429.45 429.45 38.8K
13:39 429.40 429.75 429.40 429.45 36.1K
13:40 429.65 429.90 429.55 429.70 33.6K
13:41 429.95 429.95 429.70 429.90 26.0K
13:42 429.90 429.95 429.80 429.85 21.5K
13:43 429.95 429.95 429.80 429.95 24.7K
13:44 430.00 430.00 429.95 430.00 17.6K
13:45 430.00 430.40 429.75 430.40 66.9K
13:46 430.40 430.65 430.40 430.60 148.9K
13:47 430.40 430.80 430.40 430.60 34.1K
13:48 430.60 430.75 430.30 430.70 22.9K
13:49 430.55 430.70 430.40 430.60 31.9K
13:50 430.55 430.60 430.20 430.30 19.1K
13:51 430.30 430.30 429.90 429.95 51.1K
13:52 430.00 430.20 429.90 429.90 36.8K
13:53 429.95 429.95 429.65 429.65 14.7K
13:54 429.65 429.85 429.45 429.55 31.1K
13:55 429.45 429.65 429.45 429.50 30.5K
13:56 429.50 429.65 429.45 429.65 16.8K
13:57 429.45 429.55 429.35 429.45 32.3K
13:58 429.30 429.50 429.30 429.45 18.4K
13:59 429.45 429.60 429.40 429.55 43.2K
14:00 429.70 429.75 429.40 429.60 28.0K
14:01 429.45 429.65 429.25 429.50 8.2K
14:02 429.50 429.85 429.45 429.65 53.4K
14:03 429.60 429.75 429.45 429.70 11.7K
14:04 429.65 429.75 429.40 429.55 22.5K
14:05 429.70 429.75 429.55 429.65 20.7K
14:06 429.60 429.70 429.40 429.55 28.5K
14:07 429.55 429.60 429.35 429.55 22.0K
14:08 429.50 429.60 429.35 429.45 73.5K
14:09 429.45 429.45 429.15 429.30 15.1K
14:10 429.15 429.25 429.05 429.20 15.5K
14:11 429.20 429.25 429.10 429.25 27.7K
14:12 429.30 429.40 429.20 429.20 47.2K
14:13 429.25 429.35 429.10 429.20 94.2K
14:14 429.20 429.30 429.10 429.30 19.9K
14:15 429.30 429.30 429.10 429.30 18.8K
14:16 429.25 430.05 429.25 430.05 220.6K
14:17 429.90 430.55 429.90 430.40 203.4K
14:18 430.30 430.50 430.00 430.40 72.8K
14:19 430.40 431.05 430.40 430.45 164.5K
14:20 430.15 430.75 430.15 430.40 37.4K
14:21 430.55 430.60 430.50 430.50 19.9K
14:22 430.50 431.05 430.50 431.05 77.5K
14:23 431.05 431.15 431.05 431.15 17.6K
14:24 431.05 431.05 430.70 430.80 8.8K
14:25 430.80 430.80 430.60 430.70 15.4K
14:26 430.70 430.90 430.70 430.75 37.9K
14:27 430.75 431.20 430.70 431.00 44.8K
14:28 431.00 431.00 430.60 430.70 22.5K
14:29 430.75 430.95 430.75 430.90 17.6K
14:30 430.85 431.20 430.80 430.90 81.2K
14:31 430.70 431.00 430.70 430.70 34.7K
14:32 431.00 431.25 430.75 431.25 57.5K
14:33 431.25 431.50 431.10 431.40 65.7K
14:34 431.30 431.30 430.85 431.05 51.3K
14:35 430.80 431.00 430.65 430.70 67.4K
14:36 430.70 430.75 430.40 430.60 42.4K
14:37 430.60 430.65 430.45 430.45 10.9K
14:38 430.40 430.65 430.40 430.65 39.1K
14:39 430.55 430.65 430.15 430.20 14.2K
14:40 430.20 430.50 430.05 430.45 36.7K
14:41 430.40 430.55 430.15 430.40 40.8K
14:42 430.35 430.45 430.30 430.35 14.5K
14:43 430.40 430.65 430.30 430.60 74.3K
14:44 430.55 430.55 430.20 430.20 15.0K
14:45 430.30 430.30 430.00 430.25 16.5K
14:46 430.20 430.25 429.80 430.00 56.5K
14:47 429.85 430.25 429.85 430.25 82.7K
14:48 430.20 430.25 430.00 430.15 18.7K
14:49 429.90 430.35 429.90 430.00 213.3K
14:50 429.95 430.20 429.90 430.05 280.8K
14:51 429.90 430.05 429.50 429.95 145.7K
14:52 429.85 430.10 429.60 429.65 316.5K
14:53 429.55 429.85 429.50 429.75 227.3K
14:54 429.75 430.65 429.55 430.25 627.3K
14:55 430.00 430.65 429.75 430.65 449.2K
14:56 430.55 430.75 430.05 430.70 168.5K
14:57 430.55 430.70 430.40 430.60 77.3K
14:58 430.70 430.70 430.10 430.15 123.2K
14:59 430.15 430.80 429.90 430.40 460.3K
15:00 430.45 430.55 430.20 430.35 167.1K
15:01 430.50 430.65 430.30 430.35 197.5K
15:02 430.45 430.70 430.15 430.45 131.4K
15:03 430.40 430.60 430.35 430.55 147.0K
15:04 430.50 430.50 430.10 430.30 94.0K
15:05 430.25 430.45 430.25 430.45 55.7K
15:06 430.60 430.60 430.30 430.30 128.6K
15:07 430.25 430.65 430.25 430.55 187.0K
15:08 430.60 430.65 430.25 430.25 142.9K
15:09 430.35 430.65 430.15 430.50 78.6K
15:10 430.55 430.70 430.40 430.40 115.0K
15:11 430.45 430.65 430.40 430.40 152.1K
15:12 430.30 430.60 430.20 430.40 174.9K
15:13 430.40 430.40 430.15 430.20 75.9K
15:14 430.15 430.45 430.00 430.10 217.8K
15:15 430.10 430.30 430.10 430.20 120.2K
15:16 430.35 430.65 430.20 430.20 160.3K
15:17 430.25 430.65 430.20 430.25 135.6K
15:18 430.25 430.55 430.25 430.55 141.5K
15:19 430.55 430.65 430.20 430.25 134.0K
15:20 430.40 430.65 430.30 430.30 213.3K
15:21 430.40 430.50 430.15 430.25 203.2K
15:22 430.35 430.70 430.10 430.55 237.2K
15:23 430.50 430.50 430.00 430.25 196.0K
15:24 430.50 430.65 430.50 430.60 282.5K
15:25 430.60 431.05 430.60 430.90 375.2K
15:26 431.00 431.20 430.55 431.05 780.4K
15:27 431.05 431.20 431.00 431.00 496.8K
15:28 431.05 431.20 430.95 430.95 503.3K
15:29 430.95 430.95 429.05 430.60 40.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음