ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 434.00 434.00 434.00 434.00 242.7K
09:15 432.70 432.95 431.35 431.45 863.9K
09:16 431.90 431.90 430.10 431.60 380.2K
09:17 431.70 431.70 429.35 430.15 354.8K
09:18 429.95 430.75 429.95 430.45 209.6K
09:19 430.25 430.30 429.15 429.90 225.6K
09:20 430.10 432.00 430.10 431.40 175.3K
09:21 431.20 431.55 431.10 431.50 124.4K
09:22 431.45 431.95 431.45 431.65 124.1K
09:23 431.65 431.65 431.05 431.55 139.8K
09:24 431.60 431.95 431.25 431.70 104.6K
09:25 431.70 431.85 431.25 431.45 87.0K
09:26 431.50 431.65 431.05 431.65 91.7K
09:27 431.65 432.35 431.55 432.00 133.6K
09:28 431.75 431.90 431.55 431.75 48.3K
09:29 431.65 432.00 431.65 431.65 65.0K
09:30 431.90 431.90 431.30 431.45 56.2K
09:31 431.50 431.50 430.25 430.65 226.8K
09:32 430.60 431.80 430.60 431.35 103.8K
09:33 431.25 431.40 431.05 431.30 41.5K
09:34 431.25 431.75 431.25 431.35 57.3K
09:35 431.60 431.60 430.80 431.00 41.1K
09:36 430.85 431.30 430.80 431.30 43.1K
09:37 431.30 431.40 431.25 431.35 18.6K
09:38 431.35 431.60 431.35 431.60 51.9K
09:39 431.40 431.60 431.35 431.55 21.6K
09:40 431.55 431.70 431.50 431.70 33.6K
09:41 431.50 431.70 431.50 431.65 50.5K
09:42 431.95 431.95 431.55 431.65 123.3K
09:43 431.65 431.70 431.45 431.60 40.6K
09:44 431.70 431.80 431.55 431.55 27.7K
09:45 431.65 431.65 431.40 431.40 25.6K
09:46 431.30 431.75 431.30 431.60 26.2K
09:47 431.70 432.30 431.70 432.15 102.5K
09:48 432.15 433.00 432.15 432.75 156.5K
09:49 432.75 432.75 432.30 432.50 53.2K
09:50 432.50 432.70 432.45 432.50 47.5K
09:51 432.50 432.50 432.30 432.45 14.9K
09:52 432.40 432.80 432.40 432.80 78.4K
09:53 432.85 433.40 432.80 433.35 109.7K
09:54 433.35 433.80 433.25 433.80 96.1K
09:55 433.75 433.80 433.10 433.10 69.0K
09:56 433.30 433.30 433.10 433.20 59.6K
09:57 433.30 433.30 432.75 433.00 29.2K
09:58 433.00 433.30 432.80 432.80 45.6K
09:59 433.00 433.35 432.85 433.35 31.7K
10:00 433.50 433.50 433.10 433.15 24.0K
10:01 433.15 433.45 433.15 433.35 33.0K
10:02 433.25 433.55 433.05 433.50 35.6K
10:03 433.55 433.80 433.40 433.75 34.6K
10:04 433.70 433.70 433.35 433.50 21.0K
10:05 433.55 433.65 433.40 433.65 29.0K
10:06 433.65 433.75 433.40 433.65 17.6K
10:07 433.65 433.90 433.65 433.75 60.1K
10:08 434.00 434.70 434.00 434.45 152.3K
10:09 434.55 434.55 434.20 434.30 39.1K
10:10 434.25 434.40 434.20 434.30 45.3K
10:11 434.45 434.45 434.10 434.25 31.5K
10:12 434.25 434.35 433.70 434.05 173.8K
10:13 433.80 434.65 433.80 434.45 93.4K
10:14 434.40 434.90 434.30 434.90 101.4K
10:15 434.95 435.30 434.95 435.00 220.3K
10:16 435.00 435.15 434.85 435.15 52.5K
10:17 435.20 435.65 435.10 435.65 94.5K
10:18 435.75 435.90 435.55 435.65 78.0K
10:19 435.65 435.80 435.35 435.40 153.4K
10:20 435.40 435.45 434.80 434.80 59.2K
10:21 434.50 435.65 434.50 435.25 140.7K
10:22 435.50 436.60 435.50 436.20 212.9K
10:23 436.20 436.40 435.85 436.20 63.0K
10:24 436.10 436.40 435.90 435.90 80.1K
10:25 436.00 436.25 436.00 436.10 50.3K
10:26 436.25 436.25 435.90 436.20 59.0K
10:27 436.05 436.05 435.80 435.90 70.2K
10:28 435.80 435.80 435.05 435.10 94.1K
10:29 435.30 435.50 435.20 435.45 56.6K
10:30 435.40 435.50 435.10 435.35 54.8K
10:31 435.20 435.35 435.05 435.05 47.6K
10:32 435.10 435.45 435.05 435.05 41.0K
10:33 435.05 435.15 434.75 435.10 173.5K
10:34 435.15 435.25 434.80 434.80 60.9K
10:35 435.00 435.10 434.75 434.80 40.4K
10:36 435.05 435.45 434.95 435.30 41.6K
10:37 435.50 435.85 435.35 435.35 48.4K
10:38 435.65 435.75 435.40 435.65 41.9K
10:39 435.75 435.90 435.60 435.70 31.1K
10:40 435.75 436.25 435.65 436.25 56.9K
10:41 436.25 436.45 436.10 436.45 41.9K
10:42 436.55 437.00 436.55 437.00 177.7K
10:43 436.80 436.80 436.15 436.15 46.4K
10:44 436.30 436.40 436.10 436.10 33.9K
10:45 436.10 436.50 436.10 436.40 47.7K
10:46 436.55 436.95 436.30 436.95 49.0K
10:47 436.80 437.00 436.60 436.60 70.6K
10:48 436.80 436.90 436.60 436.85 55.2K
10:49 436.85 437.10 436.85 437.10 93.3K
10:50 437.10 437.30 437.10 437.30 74.6K
10:51 437.10 437.25 437.00 437.20 47.8K
10:52 437.10 437.60 437.10 437.55 102.3K
10:53 437.60 437.85 437.60 437.60 101.7K
10:54 437.65 437.95 437.60 437.70 92.4K
10:55 437.60 438.05 437.60 437.95 261.2K
10:56 437.95 438.00 437.60 437.95 71.0K
10:57 437.85 438.00 437.50 437.80 68.9K
10:58 437.80 437.95 437.70 437.95 31.0K
10:59 437.95 437.95 437.65 437.80 43.7K
11:00 437.90 437.90 437.65 437.75 52.2K
11:01 437.75 437.90 437.65 437.70 40.9K
11:02 437.70 437.80 437.40 437.65 80.2K
11:03 437.50 437.70 437.40 437.40 33.8K
11:04 437.40 437.50 437.15 437.40 33.4K
11:05 437.20 437.40 437.15 437.30 31.3K
11:06 437.40 437.40 437.20 437.40 26.2K
11:07 437.30 437.40 437.20 437.25 14.8K
11:08 437.30 437.50 437.25 437.50 31.0K
11:09 437.50 437.50 437.25 437.25 24.3K
11:10 437.35 437.80 437.20 437.80 77.7K
11:11 437.80 437.85 437.75 437.85 35.3K
11:12 437.85 437.95 437.75 437.95 26.4K
11:13 437.90 438.15 437.70 438.15 105.4K
11:14 438.20 438.45 438.00 438.00 59.4K
11:15 438.15 438.15 437.70 437.75 31.5K
11:16 437.75 437.90 437.50 437.85 26.1K
11:17 437.85 437.95 437.50 437.95 33.6K
11:18 437.80 438.15 437.80 438.00 34.3K
11:19 438.00 438.45 438.00 438.45 34.1K
11:20 438.35 438.60 438.35 438.60 58.2K
11:21 438.60 438.60 438.05 438.35 31.5K
11:22 438.30 438.35 438.10 438.35 31.1K
11:23 438.30 438.35 438.05 438.30 28.5K
11:24 438.30 438.30 438.00 438.15 29.0K
11:25 438.10 438.20 438.00 438.15 22.7K
11:26 438.00 438.20 438.00 438.10 21.0K
11:27 438.00 438.20 438.00 438.15 37.4K
11:28 438.20 438.55 438.20 438.25 61.8K
11:29 438.25 438.50 438.25 438.50 20.2K
11:30 438.50 438.80 438.40 438.70 45.9K
11:31 438.75 438.85 438.60 438.80 57.8K
11:32 438.75 438.80 438.65 438.80 63.2K
11:33 438.70 438.95 438.60 438.85 69.9K
11:34 438.85 439.00 438.60 438.70 94.8K
11:35 438.75 438.95 438.70 438.85 58.6K
11:36 438.95 439.00 438.70 438.75 35.6K
11:37 438.70 438.85 438.60 438.65 43.3K
11:38 438.75 438.85 438.55 438.80 43.2K
11:39 438.80 438.90 438.65 438.90 32.8K
11:40 438.90 439.00 438.75 438.80 30.6K
11:41 438.95 438.95 438.80 438.90 26.5K
11:42 438.90 438.95 438.80 438.90 34.5K
11:43 438.90 438.95 438.70 438.90 23.8K
11:44 438.90 438.90 438.60 438.65 38.6K
11:45 438.75 438.95 438.60 438.80 32.4K
11:46 438.80 438.90 438.35 438.80 82.0K
11:47 438.85 439.00 438.80 438.90 52.7K
11:48 438.85 438.95 438.45 438.45 28.3K
11:49 438.45 438.45 438.00 438.00 57.0K
11:50 437.25 438.00 437.25 437.70 139.9K
11:51 437.75 438.20 437.75 438.00 41.0K
11:52 438.00 438.00 437.45 437.75 56.3K
11:53 437.70 437.90 437.65 437.80 31.9K
11:54 437.85 438.00 437.65 438.00 30.8K
11:55 438.00 438.00 437.60 437.80 27.5K
11:56 437.80 438.00 437.70 437.90 35.6K
11:57 437.85 438.00 437.65 437.85 25.9K
11:58 437.85 437.85 437.60 437.80 37.7K
11:59 437.85 437.90 437.65 437.70 31.0K
12:00 437.80 438.20 437.65 438.15 155.9K
12:01 438.15 438.20 437.80 437.80 38.0K
12:02 437.90 437.95 437.75 437.95 31.7K
12:03 437.80 438.10 437.70 437.70 27.5K
12:04 437.65 437.95 437.65 437.70 32.9K
12:05 437.85 437.85 437.60 437.80 18.7K
12:06 437.80 437.85 437.65 437.85 25.4K
12:07 437.65 437.95 437.65 437.95 27.8K
12:08 437.95 438.50 437.85 438.25 44.9K
12:09 438.40 438.45 438.00 438.00 13.4K
12:10 437.95 437.95 437.40 437.60 46.9K
12:11 437.60 437.60 437.20 437.20 34.2K
12:12 437.15 437.45 437.10 437.10 73.6K
12:13 437.25 437.30 437.00 437.05 69.2K
12:14 437.20 437.50 437.05 437.20 42.1K
12:15 437.15 437.15 436.95 437.10 22.6K
12:16 437.00 437.10 436.80 437.00 29.4K
12:17 437.00 437.15 436.90 437.00 45.1K
12:18 437.00 437.00 436.80 436.80 24.3K
12:19 436.80 436.80 436.20 436.40 120.1K
12:20 436.25 436.45 436.25 436.25 34.3K
12:21 436.25 436.45 436.20 436.40 53.3K
12:22 436.40 436.45 436.30 436.45 43.5K
12:23 436.45 436.90 436.30 436.90 23.7K
12:24 436.90 437.00 436.80 437.00 24.5K
12:25 436.95 437.00 436.80 436.95 17.1K
12:26 436.75 437.00 436.65 437.00 22.4K
12:27 436.85 437.00 436.75 436.90 17.7K
12:28 436.90 437.00 436.70 436.70 20.2K
12:29 436.80 436.85 436.60 436.75 51.2K
12:30 436.75 436.80 436.60 436.80 19.2K
12:31 436.80 436.85 436.65 436.85 19.9K
12:32 436.85 437.45 436.80 437.45 40.5K
12:33 437.45 437.45 437.25 437.45 18.6K
12:34 437.45 437.75 437.20 437.75 26.2K
12:35 437.70 438.00 437.50 438.00 31.7K
12:36 438.00 438.15 437.90 438.15 35.7K
12:37 438.15 438.30 438.05 438.20 31.7K
12:38 438.20 438.40 438.05 438.30 21.1K
12:39 438.25 438.30 438.00 438.20 36.8K
12:40 438.15 438.20 437.70 437.90 33.2K
12:41 437.85 437.85 437.65 437.65 15.3K
12:42 437.70 438.00 437.70 437.90 46.2K
12:43 437.95 438.30 437.95 438.25 35.0K
12:44 438.10 438.20 437.90 438.00 13.0K
12:45 437.75 437.85 437.65 437.80 38.4K
12:46 437.65 437.95 437.65 437.90 16.5K
12:47 437.70 437.90 437.50 437.50 16.5K
12:48 437.50 438.00 437.50 438.00 18.1K
12:49 437.75 438.00 437.75 437.85 13.0K
12:50 438.00 438.20 437.70 438.20 34.7K
12:51 438.20 438.20 437.80 438.00 17.2K
12:52 437.90 438.00 437.90 438.00 21.9K
12:53 437.80 438.00 437.80 437.80 18.0K
12:54 437.80 438.00 437.75 437.95 15.2K
12:55 437.85 437.85 437.45 437.45 21.7K
12:56 437.50 437.85 437.50 437.85 28.8K
12:57 438.00 438.00 437.75 437.95 13.0K
12:58 437.70 437.95 437.70 437.90 21.7K
12:59 437.90 437.95 437.70 437.80 16.4K
13:00 437.80 437.80 437.55 437.55 17.3K
13:01 437.55 438.00 437.55 437.90 53.0K
13:02 437.70 438.10 437.70 438.10 17.1K
13:03 437.95 438.10 437.95 438.05 17.7K
13:04 438.00 438.05 437.85 438.00 18.1K
13:05 437.90 438.00 437.85 438.00 14.4K
13:06 437.90 438.00 437.85 438.00 27.1K
13:07 437.90 438.00 437.75 437.80 13.2K
13:08 437.75 437.95 437.70 437.85 17.8K
13:09 437.95 437.95 437.75 437.90 11.1K
13:10 437.70 437.85 437.30 437.50 26.4K
13:11 437.50 437.55 437.30 437.30 18.3K
13:12 437.30 437.50 437.20 437.45 14.7K
13:13 437.45 437.45 436.90 437.00 29.7K
13:14 436.85 437.30 436.80 437.30 21.5K
13:15 437.30 437.30 437.05 437.25 18.5K
13:16 437.25 437.40 437.05 437.30 17.3K
13:17 437.30 437.35 437.05 437.05 10.7K
13:18 437.05 437.35 437.05 437.15 17.4K
13:19 437.30 437.30 437.05 437.05 15.2K
13:20 437.15 437.40 437.05 437.40 18.6K
13:21 437.40 437.50 437.20 437.30 10.7K
13:22 437.20 437.45 437.15 437.40 16.1K
13:23 437.20 437.55 437.20 437.50 18.0K
13:24 437.55 437.55 437.20 437.45 16.2K
13:25 437.45 437.55 437.40 437.50 11.0K
13:26 437.55 437.55 437.30 437.50 14.5K
13:27 437.50 437.50 437.25 437.40 15.7K
13:28 437.50 437.55 437.25 437.25 16.8K
13:29 437.40 437.60 437.25 437.40 14.3K
13:30 437.40 437.45 437.35 437.35 20.7K
13:31 437.35 437.50 437.25 437.35 19.1K
13:32 437.40 437.40 436.95 436.95 31.2K
13:33 436.95 437.00 436.70 436.80 27.0K
13:34 436.75 437.00 436.70 437.00 22.2K
13:35 436.70 436.95 436.55 436.85 18.7K
13:36 436.85 436.95 436.75 436.85 23.6K
13:37 436.85 437.05 436.65 436.95 63.3K
13:38 436.95 436.95 436.75 436.75 17.0K
13:39 436.90 436.90 436.70 436.90 11.5K
13:40 436.90 437.00 436.75 436.95 15.8K
13:41 436.95 436.95 436.65 436.85 14.4K
13:42 436.85 436.95 436.70 436.95 15.9K
13:43 436.65 436.85 436.30 436.30 36.2K
13:44 436.35 436.65 436.25 436.65 32.3K
13:45 436.65 436.65 436.40 436.50 20.8K
13:46 436.50 436.50 436.20 436.45 37.5K
13:47 436.25 436.45 436.20 436.30 16.4K
13:48 436.40 436.50 436.30 436.35 21.5K
13:49 436.35 436.40 436.00 436.20 55.6K
13:50 436.30 436.30 436.05 436.25 25.8K
13:51 436.05 436.30 436.05 436.30 10.8K
13:52 436.30 436.35 436.10 436.35 14.3K
13:53 436.20 436.70 436.20 436.60 15.5K
13:54 436.65 436.65 436.25 436.50 13.4K
13:55 436.30 436.50 436.25 436.30 9.3K
13:56 436.30 436.60 436.30 436.60 11.7K
13:57 436.55 436.70 436.45 436.60 13.1K
13:58 436.40 436.60 436.35 436.50 10.7K
13:59 436.50 436.60 436.35 436.40 10.9K
14:00 436.40 436.85 436.40 436.85 11.3K
14:01 436.85 436.95 436.70 436.80 11.6K
14:02 436.80 436.95 436.65 436.80 11.3K
14:03 436.85 436.95 436.60 436.95 22.2K
14:04 436.75 436.95 436.70 436.90 17.5K
14:05 436.70 436.95 436.70 436.85 15.3K
14:06 436.85 436.90 436.65 436.85 21.4K
14:07 436.95 436.95 436.60 436.85 18.2K
14:08 436.90 436.95 436.70 436.85 13.7K
14:09 436.70 436.90 436.70 436.85 11.2K
14:10 436.75 436.90 436.65 436.65 11.9K
14:11 436.70 436.90 436.60 436.90 17.8K
14:12 436.85 436.90 436.60 436.60 17.6K
14:13 436.60 436.80 436.40 436.65 14.5K
14:14 436.70 436.75 436.45 436.65 13.5K
14:15 436.65 436.70 436.45 436.50 10.2K
14:16 436.50 436.90 436.50 436.75 25.4K
14:17 436.85 436.85 436.55 436.75 12.5K
14:18 436.65 436.90 436.55 436.90 14.6K
14:19 436.80 436.95 436.65 436.95 16.3K
14:20 436.95 436.95 436.70 436.95 14.5K
14:21 436.90 436.95 436.50 436.80 63.0K
14:22 436.80 436.90 436.55 436.85 19.0K
14:23 436.70 436.70 436.40 436.50 32.2K
14:24 436.45 436.50 436.40 436.50 28.5K
14:25 436.40 436.50 436.40 436.50 19.1K
14:26 436.45 436.75 436.45 436.75 20.8K
14:27 436.70 436.75 436.45 436.50 19.2K
14:28 436.45 436.65 436.45 436.50 17.5K
14:29 436.65 436.65 436.30 436.30 25.7K
14:30 436.35 436.40 436.20 436.20 21.9K
14:31 436.20 436.25 436.10 436.25 12.9K
14:32 436.15 436.50 436.15 436.50 23.8K
14:33 436.40 436.50 436.20 436.45 22.3K
14:34 436.30 436.50 436.25 436.30 18.2K
14:35 436.30 436.40 436.10 436.30 32.7K
14:36 436.15 436.45 436.15 436.45 17.4K
14:37 436.25 436.40 436.15 436.40 10.9K
14:38 436.30 436.50 436.10 436.25 37.3K
14:39 436.15 436.25 436.10 436.20 16.4K
14:40 436.30 436.45 436.25 436.45 27.3K
14:41 436.45 436.50 436.30 436.50 20.2K
14:42 436.50 436.50 436.25 436.40 19.1K
14:43 436.35 436.50 436.20 436.40 40.7K
14:44 436.25 436.50 436.20 436.40 26.0K
14:45 436.45 436.50 436.15 436.25 21.0K
14:46 436.40 436.50 436.25 436.45 41.9K
14:47 436.45 436.50 436.25 436.35 18.0K
14:48 436.50 436.50 436.30 436.50 17.7K
14:49 436.50 436.50 436.30 436.30 26.8K
14:50 436.30 436.50 436.20 436.30 44.8K
14:51 436.30 436.50 436.20 436.40 57.2K
14:52 436.50 436.50 436.30 436.30 92.9K
14:53 436.30 436.50 436.30 436.40 58.3K
14:54 436.45 436.50 436.30 436.50 29.6K
14:55 436.30 436.50 436.20 436.35 35.1K
14:56 436.50 436.50 436.20 436.25 19.7K
14:57 436.25 436.45 436.05 436.20 30.5K
14:58 436.05 436.25 435.60 436.00 89.2K
14:59 435.95 436.25 435.75 436.20 40.1K
15:00 436.25 436.50 436.20 436.50 59.6K
15:01 436.50 436.50 436.25 436.40 54.8K
15:02 436.50 436.70 436.40 436.60 99.1K
15:03 436.55 436.70 436.40 436.60 18.1K
15:04 436.60 436.75 436.50 436.50 57.3K
15:05 436.50 437.00 436.50 437.00 46.1K
15:06 436.95 437.00 436.80 436.90 35.9K
15:07 436.85 436.85 436.50 436.65 31.5K
15:08 436.60 436.80 436.55 436.75 43.0K
15:09 436.60 436.75 436.40 436.50 53.5K
15:10 436.50 436.50 436.15 436.50 61.7K
15:11 436.50 436.50 436.30 436.30 29.6K
15:12 436.35 436.50 436.35 436.35 34.0K
15:13 436.50 436.50 436.30 436.40 26.9K
15:14 436.45 436.55 436.40 436.50 100.3K
15:15 436.35 436.45 436.00 436.20 56.3K
15:16 436.20 436.35 436.05 436.20 69.8K
15:17 436.15 436.20 436.05 436.05 52.8K
15:18 436.05 436.30 435.95 436.20 59.4K
15:19 436.20 436.25 436.05 436.15 45.4K
15:20 436.15 436.40 436.15 436.25 75.3K
15:21 436.40 436.40 436.25 436.35 19.3K
15:22 436.25 436.35 435.95 436.00 63.5K
15:23 435.95 436.00 435.90 435.95 40.4K
15:24 436.00 436.00 435.80 435.90 62.4K
15:25 435.80 436.00 435.75 436.00 40.2K
15:26 435.95 436.00 435.95 435.95 45.3K
15:27 435.90 436.00 435.85 435.90 29.6K
15:28 435.90 436.00 435.85 436.00 23.8K
15:29 436.00 436.30 435.90 436.30 32.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음