ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 429.10 429.10 429.10 429.10 17.0K
09:15 428.80 428.90 428.35 428.90 47.3K
09:16 428.80 429.20 428.05 428.05 48.5K
09:17 427.75 428.00 427.05 427.05 72.3K
09:18 427.05 427.80 427.00 427.80 81.9K
09:19 427.70 427.95 427.40 427.95 33.5K
09:20 427.70 427.70 426.85 426.85 70.9K
09:21 426.85 427.45 426.85 427.45 49.5K
09:22 427.60 427.85 427.55 427.55 41.2K
09:23 427.50 427.70 427.45 427.65 31.4K
09:24 427.80 428.05 427.80 427.95 33.6K
09:25 427.90 427.90 427.70 427.75 23.2K
09:26 427.70 427.70 427.50 427.70 23.8K
09:27 427.90 427.90 427.55 427.65 33.3K
09:28 427.70 427.70 427.30 427.40 48.4K
09:29 427.55 427.70 427.30 427.70 26.5K
09:30 427.70 427.95 427.70 427.75 28.3K
09:31 427.65 428.05 427.65 427.90 42.0K
09:32 427.60 428.05 427.60 427.70 55.0K
09:33 427.75 427.75 427.55 427.70 30.9K
09:34 427.55 427.55 427.15 427.30 33.2K
09:35 427.05 427.20 426.95 426.95 71.9K
09:36 427.10 427.35 427.10 427.25 1,093.6K
09:37 427.15 427.25 426.85 427.15 90.2K
09:38 427.15 427.40 426.95 427.10 44.3K
09:39 427.05 427.40 427.05 427.25 49.6K
09:40 427.20 428.35 427.10 428.10 66.8K
09:41 428.45 428.80 428.30 428.40 74.0K
09:42 428.35 428.85 428.35 428.55 73.1K
09:43 428.50 428.85 428.45 428.45 55.7K
09:44 428.45 428.45 427.85 427.85 94.6K
09:45 427.80 427.90 427.35 427.50 193.4K
09:46 427.25 427.80 427.05 427.80 189.2K
09:47 427.80 428.30 427.80 428.20 99.2K
09:48 428.20 428.25 427.95 427.95 47.3K
09:49 428.00 428.10 427.70 427.75 39.6K
09:50 427.80 427.85 427.05 427.05 33.6K
09:51 427.15 427.25 427.05 427.20 30.6K
09:52 427.40 427.55 427.25 427.40 29.7K
09:53 427.30 427.40 427.15 427.25 37.6K
09:54 427.40 427.40 427.00 427.00 35.1K
09:55 427.00 427.30 427.00 427.05 24.4K
09:56 427.05 427.05 427.00 427.05 78.7K
09:57 427.00 427.15 427.00 427.10 19.1K
09:58 427.05 427.05 426.60 426.65 44.5K
09:59 426.80 426.90 426.65 426.90 20.5K
10:00 426.85 427.05 426.50 426.50 37.7K
10:01 426.45 426.80 426.30 426.80 35.8K
10:02 426.80 426.80 426.40 426.40 21.0K
10:03 426.70 426.70 426.35 426.50 20.8K
10:04 426.40 426.60 426.35 426.55 43.4K
10:05 426.40 426.70 426.25 426.25 34.9K
10:06 426.25 426.45 426.20 426.25 64.4K
10:07 426.25 426.40 426.00 426.30 47.7K
10:08 426.20 426.25 426.05 426.20 36.9K
10:09 426.20 426.50 426.05 426.20 34.4K
10:10 426.25 426.35 426.10 426.30 45.5K
10:11 426.50 426.65 426.20 426.55 28.1K
10:12 426.65 426.85 426.65 426.85 19.5K
10:13 426.70 426.70 426.55 426.65 22.3K
10:14 426.70 426.70 426.35 426.40 35.5K
10:15 426.45 427.25 426.45 427.25 48.2K
10:16 427.20 427.20 427.00 427.15 14.8K
10:17 427.15 427.30 427.00 427.15 32.7K
10:18 426.95 426.95 426.65 426.85 23.0K
10:19 426.70 426.85 426.60 426.70 19.8K
10:20 426.65 426.65 426.35 426.50 43.3K
10:21 426.55 426.80 426.55 426.65 17.8K
10:22 426.65 426.80 426.50 426.70 29.8K
10:23 426.75 426.90 426.50 426.90 26.4K
10:24 426.95 427.10 426.95 427.00 23.2K
10:25 427.00 427.00 426.50 426.55 47.0K
10:26 426.75 426.85 426.60 426.85 45.9K
10:27 426.70 426.95 426.65 426.90 32.0K
10:28 426.85 426.95 426.85 426.95 11.7K
10:29 426.75 427.00 426.70 426.95 18.2K
10:30 426.90 427.10 426.90 427.10 16.5K
10:31 427.15 427.60 427.05 427.60 33.7K
10:32 427.60 427.85 427.20 427.30 44.7K
10:33 427.30 427.60 427.10 427.60 20.5K
10:34 427.65 427.70 427.50 427.60 26.6K
10:35 427.70 427.80 427.50 427.70 32.4K
10:36 427.70 427.95 427.55 427.70 52.1K
10:37 427.80 428.25 427.70 428.25 47.1K
10:38 428.25 428.40 427.95 428.30 28.5K
10:39 428.35 430.20 428.30 430.20 178.9K
10:40 431.00 431.80 430.20 430.65 203.9K
10:41 430.60 431.20 430.60 431.05 114.7K
10:42 431.10 431.10 430.35 430.85 66.6K
10:43 430.90 431.00 430.50 430.90 66.7K
10:44 431.20 431.40 430.70 430.75 51.8K
10:45 430.55 430.60 430.05 430.40 59.7K
10:46 430.50 431.00 430.10 430.15 72.3K
10:47 430.15 430.15 429.85 430.00 17.3K
10:48 430.00 430.50 429.80 430.50 14.6K
10:49 430.50 430.60 430.35 430.45 15.5K
10:50 430.35 430.50 430.10 430.25 45.8K
10:51 430.05 430.15 429.95 430.10 11.2K
10:52 429.95 430.05 429.85 430.00 8.8K
10:53 429.85 430.00 429.80 429.85 14.1K
10:54 429.85 430.00 429.80 429.90 7.9K
10:55 430.00 430.05 429.85 430.00 12.5K
10:56 430.15 430.50 430.15 430.50 10.6K
10:57 430.55 430.75 430.45 430.55 9.5K
10:58 430.55 431.40 430.55 431.40 53.6K
10:59 431.40 431.80 431.40 431.50 64.7K
11:00 431.80 431.80 431.25 431.45 21.9K
11:01 431.65 431.65 431.20 431.30 14.4K
11:02 431.25 431.25 430.80 430.95 15.5K
11:03 430.90 430.90 430.65 430.90 10.8K
11:04 430.75 430.80 430.50 430.60 8.8K
11:05 430.60 430.60 430.20 430.40 8.7K
11:06 430.45 430.75 430.30 430.75 8.3K
11:07 430.70 430.70 430.25 430.45 15.2K
11:08 430.40 430.40 429.55 429.55 46.6K
11:09 429.35 429.95 429.15 429.90 24.3K
11:10 430.00 430.00 429.05 429.25 50.1K
11:11 429.00 429.10 428.05 428.70 88.4K
11:12 428.70 428.70 428.20 428.50 42.2K
11:13 428.35 428.35 427.30 427.35 155.2K
11:14 427.40 428.00 427.40 427.90 124.1K
11:15 427.90 428.35 427.55 428.00 92.5K
11:16 428.00 428.45 427.40 428.45 62.0K
11:17 428.40 429.05 428.25 429.00 57.5K
11:18 429.10 429.20 428.80 429.05 42.5K
11:19 428.90 428.95 428.65 428.95 16.6K
11:20 428.90 429.05 428.50 428.80 14.6K
11:21 428.80 429.00 428.75 428.80 20.8K
11:22 428.10 428.45 428.00 428.45 160.1K
11:23 428.50 428.75 427.85 428.05 23.6K
11:24 428.10 428.50 428.05 428.45 23.6K
11:25 428.40 428.70 428.35 428.70 19.6K
11:26 428.70 429.20 428.70 429.20 23.6K
11:27 429.10 429.25 429.05 429.10 9.5K
11:28 429.15 429.20 429.00 429.20 7.4K
11:29 429.20 429.25 429.10 429.15 8.5K
11:30 429.15 429.15 428.80 428.95 26.1K
11:31 428.95 429.00 428.80 428.80 21.5K
11:32 428.90 429.00 428.80 429.00 55.7K
11:33 429.00 429.10 428.90 429.10 11.6K
11:34 429.15 429.25 428.80 428.95 15.0K
11:35 428.80 428.95 428.80 428.95 14.7K
11:36 428.95 429.10 428.15 428.35 33.6K
11:37 428.35 428.80 428.20 428.80 58.4K
11:38 428.85 428.90 428.30 428.40 18.8K
11:39 428.40 428.85 428.35 428.85 12.2K
11:40 428.85 428.85 428.60 428.65 15.1K
11:41 428.70 429.25 428.70 429.25 28.5K
11:42 429.30 429.30 428.85 429.20 53.3K
11:43 429.05 429.20 428.85 429.05 21.8K
11:44 429.05 429.05 428.95 429.05 10.4K
11:45 429.00 429.15 428.85 429.00 19.8K
11:46 429.15 429.30 429.00 429.15 9.1K
11:47 429.05 429.15 428.85 429.00 21.8K
11:48 429.05 429.05 428.95 429.00 11.2K
11:49 429.35 429.35 429.00 429.00 12.8K
11:50 428.80 429.00 428.80 428.95 30.2K
11:51 429.00 429.00 428.75 428.85 16.3K
11:52 428.90 429.00 428.80 428.95 13.6K
11:53 428.80 428.95 428.80 428.95 15.0K
11:54 429.00 429.05 428.80 429.05 9.3K
11:55 429.05 429.05 428.80 428.85 137.1K
11:56 428.75 428.95 428.70 428.70 19.7K
11:57 428.75 428.90 428.60 428.65 19.4K
11:58 428.50 428.85 428.50 428.70 11.8K
11:59 428.75 428.90 428.40 428.50 14.1K
12:00 428.40 428.45 428.10 428.10 18.8K
12:01 428.30 428.30 428.10 428.20 19.2K
12:02 428.25 428.35 428.00 428.00 16.0K
12:03 428.15 428.60 428.15 428.60 11.0K
12:04 428.55 428.90 428.55 428.90 14.3K
12:05 428.75 428.95 428.75 428.95 13.4K
12:06 428.95 429.00 428.90 428.95 35.2K
12:07 428.90 429.00 428.80 428.90 90.3K
12:08 429.00 429.00 428.90 429.00 138.2K
12:09 428.95 429.00 428.95 429.00 122.7K
12:10 428.85 429.00 428.70 429.00 31.9K
12:11 429.00 429.00 428.85 428.90 19.2K
12:12 428.70 428.90 428.60 428.85 12.8K
12:13 428.85 428.85 428.55 428.60 14.0K
12:14 428.85 428.90 428.70 428.90 11.2K
12:15 428.95 429.05 428.90 429.05 57.0K
12:16 429.25 430.00 429.25 429.75 111.0K
12:17 429.85 430.50 429.85 430.15 48.8K
12:18 430.10 430.30 430.05 430.15 27.3K
12:19 429.95 429.95 429.25 429.25 12.2K
12:20 429.30 429.40 428.60 428.85 20.7K
12:21 428.65 429.00 428.60 428.95 12.1K
12:22 428.95 429.05 428.80 428.90 12.3K
12:23 428.90 428.95 428.60 428.60 9.2K
12:24 428.25 428.65 428.25 428.65 40.6K
12:25 428.75 428.75 428.35 428.45 15.7K
12:26 428.30 428.45 428.15 428.35 20.0K
12:27 428.30 428.45 428.25 428.45 10.8K
12:28 428.45 428.45 427.85 428.10 41.3K
12:29 427.80 428.00 427.80 427.85 24.8K
12:30 427.95 428.00 427.75 427.95 20.4K
12:31 428.15 428.15 427.75 427.90 32.9K
12:32 427.95 428.20 427.85 428.05 15.7K
12:33 428.25 428.25 428.00 428.10 15.4K
12:34 428.05 428.10 427.75 428.10 22.3K
12:35 428.05 428.15 427.85 428.00 18.3K
12:36 428.05 428.80 428.05 428.80 13.0K
12:37 428.80 429.15 428.75 429.15 26.0K
12:38 429.20 429.35 429.00 429.00 40.6K
12:39 429.00 429.10 428.85 428.95 15.2K
12:40 429.00 429.00 428.60 428.90 17.1K
12:41 428.80 429.00 428.70 428.70 15.1K
12:42 428.90 428.90 428.70 428.85 16.8K
12:43 428.80 428.80 428.40 428.40 16.2K
12:44 428.40 428.40 428.20 428.25 24.5K
12:45 428.20 428.55 428.20 428.45 18.5K
12:46 428.45 428.60 428.35 428.35 20.0K
12:47 428.50 428.50 428.20 428.40 22.9K
12:48 428.45 428.45 428.10 428.20 24.8K
12:49 428.05 428.55 428.05 428.55 18.9K
12:50 428.60 428.60 428.15 428.15 18.6K
12:51 428.20 428.60 428.20 428.45 18.9K
12:52 428.50 428.60 428.30 428.60 15.4K
12:53 428.70 428.90 428.50 428.90 24.5K
12:54 428.90 428.90 428.80 428.85 13.2K
12:55 429.00 429.00 428.80 428.90 16.2K
12:56 429.00 429.00 428.90 428.95 21.2K
12:57 429.00 429.00 428.85 428.95 17.4K
12:58 429.00 429.00 428.90 429.00 14.9K
12:59 428.95 429.00 428.85 429.00 14.2K
13:00 429.00 430.20 429.00 430.20 65.0K
13:01 430.40 430.50 429.40 429.45 49.5K
13:02 429.45 429.80 429.30 429.40 24.0K
13:03 429.40 429.95 429.40 429.70 47.8K
13:04 429.75 429.75 429.55 429.75 22.1K
13:05 429.75 429.85 429.70 429.85 70.8K
13:06 430.50 430.85 429.65 429.75 305.3K
13:07 429.75 430.25 429.75 430.00 465.3K
13:08 430.00 431.95 430.00 431.75 432.8K
13:09 431.80 432.00 431.20 431.40 122.6K
13:10 431.50 432.00 431.40 431.85 100.7K
13:11 431.65 432.05 431.65 431.75 114.8K
13:12 431.65 432.00 431.55 431.90 53.5K
13:13 431.90 432.00 431.65 431.75 74.4K
13:14 431.85 432.50 431.85 432.45 175.9K
13:15 432.35 433.10 432.35 433.05 233.9K
13:16 432.95 433.00 431.30 431.90 131.3K
13:17 432.05 432.45 431.35 432.45 77.1K
13:18 432.30 432.30 431.85 432.05 591.4K
13:19 432.00 432.40 431.65 432.30 50.8K
13:20 432.35 432.50 432.05 432.05 43.5K
13:21 432.05 432.20 431.75 431.85 51.2K
13:22 431.85 432.30 431.75 431.95 136.1K
13:23 431.85 432.25 431.85 432.20 59.3K
13:24 432.00 432.20 431.85 432.00 42.5K
13:25 432.00 432.00 431.90 432.00 43.0K
13:26 432.00 432.30 431.95 432.15 91.6K
13:27 432.30 432.30 432.00 432.00 30.1K
13:28 432.00 432.40 432.00 432.25 36.2K
13:29 432.15 432.70 432.15 432.65 66.1K
13:30 432.75 433.65 432.75 433.45 162.2K
13:31 433.45 433.95 433.35 433.90 199.0K
13:32 433.85 434.20 433.60 433.75 147.5K
13:33 433.75 433.90 433.60 433.75 115.0K
13:34 433.80 433.90 433.55 433.85 84.0K
13:35 433.85 433.85 433.15 433.50 58.1K
13:36 433.50 434.10 433.20 434.10 124.3K
13:37 434.00 434.25 433.65 433.80 92.3K
13:38 433.85 434.05 433.80 434.00 70.9K
13:39 434.05 434.05 433.60 433.75 54.8K
13:40 433.70 434.10 433.70 433.85 61.7K
13:41 434.05 434.10 433.50 433.50 28.2K
13:42 433.55 433.95 433.50 433.95 68.7K
13:43 434.00 434.00 433.65 433.65 25.1K
13:44 433.75 433.80 433.25 433.65 59.6K
13:45 433.65 434.30 433.40 434.30 110.0K
13:46 434.35 434.70 434.25 434.45 189.3K
13:47 434.40 434.75 434.40 434.50 134.7K
13:48 434.65 434.85 434.65 434.85 168.1K
13:49 434.85 434.90 434.45 434.45 65.6K
13:50 434.50 434.90 434.45 434.90 119.7K
13:51 434.90 435.25 434.60 434.60 235.6K
13:52 434.70 435.40 434.70 435.15 54.2K
13:53 435.15 435.25 434.90 435.20 138.5K
13:54 435.25 435.25 434.60 434.80 30.5K
13:55 434.75 434.75 434.50 434.60 27.1K
13:56 434.75 434.85 434.55 434.85 39.3K
13:57 434.70 434.95 434.60 434.80 29.4K
13:58 434.75 435.10 434.65 434.95 41.1K
13:59 435.25 435.40 434.85 434.85 61.4K
14:00 434.95 435.10 434.55 434.75 110.4K
14:01 434.70 434.70 434.00 434.25 116.8K
14:02 434.40 434.50 434.30 434.45 153.7K
14:03 434.35 434.50 434.10 434.45 38.5K
14:04 434.50 434.50 434.15 434.25 30.8K
14:05 434.35 434.35 434.10 434.20 66.7K
14:06 434.20 434.35 434.05 434.20 17.3K
14:07 434.25 434.25 433.85 434.20 40.3K
14:08 434.10 434.30 433.90 433.90 38.6K
14:09 433.95 434.00 433.70 434.00 38.7K
14:10 434.00 434.20 433.95 434.05 67.0K
14:11 434.00 434.65 434.00 434.65 522.9K
14:12 434.70 434.70 434.40 434.50 189.3K
14:13 434.20 434.50 434.20 434.40 70.8K
14:14 434.40 434.65 434.40 434.60 55.0K
14:15 434.65 434.95 434.65 434.70 116.1K
14:16 434.90 434.95 434.70 434.80 40.9K
14:17 434.80 434.80 434.20 434.25 47.0K
14:18 434.40 434.50 434.25 434.45 38.6K
14:19 434.55 434.85 434.10 434.25 72.3K
14:20 434.15 434.80 434.15 434.55 157.1K
14:21 434.55 434.55 433.65 433.70 75.4K
14:22 433.60 434.25 433.60 434.00 105.4K
14:23 433.95 434.00 433.60 433.95 98.1K
14:24 433.80 434.20 433.80 433.95 95.5K
14:25 433.80 434.40 433.75 434.40 194.0K
14:26 434.30 434.70 434.05 434.45 187.8K
14:27 434.50 434.75 434.00 434.00 118.3K
14:28 434.00 434.25 433.75 433.75 94.0K
14:29 433.85 433.95 433.60 433.75 62.7K
14:30 433.85 434.30 433.75 434.15 638.9K
14:31 434.10 434.15 433.30 433.40 83.6K
14:32 433.45 433.80 433.35 433.75 152.7K
14:33 433.55 433.75 433.55 433.60 96.1K
14:34 433.65 433.65 433.00 433.05 119.7K
14:35 433.10 433.40 432.75 433.10 195.3K
14:36 433.30 433.50 433.00 433.50 111.7K
14:37 433.50 433.65 433.45 433.60 108.0K
14:38 433.60 433.60 433.10 433.10 57.7K
14:39 433.10 433.30 433.00 433.20 65.2K
14:40 433.25 433.25 432.80 432.85 56.5K
14:41 432.90 432.90 432.60 432.75 83.1K
14:42 432.85 433.00 432.75 432.80 81.7K
14:43 432.75 432.75 432.50 432.65 69.5K
14:44 432.65 433.10 432.65 432.95 64.5K
14:45 433.00 433.00 432.55 432.55 105.3K
14:46 432.55 432.70 432.20 432.40 74.8K
14:47 432.55 432.60 432.20 432.40 59.6K
14:48 432.30 432.55 432.20 432.45 52.0K
14:49 432.45 432.45 432.15 432.25 65.4K
14:50 432.35 432.50 432.20 432.25 42.9K
14:51 432.40 432.40 432.00 432.00 38.2K
14:52 432.15 432.25 432.00 432.10 65.3K
14:53 432.25 432.25 431.85 431.85 63.9K
14:54 431.95 432.30 431.90 432.05 84.4K
14:55 432.05 432.05 431.15 431.30 102.1K
14:56 431.40 431.55 431.20 431.50 53.6K
14:57 431.60 431.80 431.50 431.50 44.2K
14:58 431.60 431.60 431.30 431.30 60.5K
14:59 431.30 431.55 431.30 431.55 63.1K
15:00 431.60 431.65 431.20 431.30 133.3K
15:01 431.35 431.60 431.35 431.55 97.0K
15:02 431.50 432.30 431.35 432.30 118.0K
15:03 432.30 433.20 432.20 433.20 88.9K
15:04 433.45 433.80 433.05 433.50 138.1K
15:05 433.55 433.90 433.50 433.90 63.2K
15:06 433.85 433.85 433.60 433.60 128.9K
15:07 433.30 433.45 433.25 433.45 81.8K
15:08 433.60 433.70 433.35 433.45 64.8K
15:09 433.45 433.90 433.30 433.90 98.5K
15:10 433.85 433.95 433.10 433.30 62.9K
15:11 433.40 433.50 433.05 433.15 33.0K
15:12 433.10 433.35 433.05 433.30 41.9K
15:13 433.30 433.40 432.65 432.65 99.6K
15:14 432.70 432.70 432.50 432.60 38.2K
15:15 432.60 432.85 432.20 432.25 133.5K
15:16 432.10 432.70 431.90 432.70 45.9K
15:17 432.70 433.00 432.60 432.65 69.5K
15:18 432.70 432.70 432.40 432.40 23.8K
15:19 432.40 432.45 432.30 432.30 44.2K
15:20 432.45 432.45 432.15 432.15 80.7K
15:21 432.35 432.35 432.00 432.10 46.2K
15:22 432.10 432.10 431.90 431.95 64.4K
15:23 432.10 432.20 432.00 432.00 47.7K
15:24 432.00 432.10 431.95 432.00 46.9K
15:25 432.10 432.20 432.05 432.20 78.0K
15:26 432.35 432.50 432.20 432.25 45.6K
15:27 432.25 432.25 432.00 432.00 45.1K
15:28 432.00 432.10 432.00 432.10 50.1K
15:29 432.00 432.65 432.00 432.65 61.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음