ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 442.90 442.90 442.90 442.90 54.4K
09:15 442.80 442.80 441.05 441.70 148.9K
09:16 441.55 441.70 440.70 440.70 105.2K
09:17 440.50 440.60 440.25 440.50 61.8K
09:18 440.55 440.55 440.10 440.10 102.4K
09:19 440.55 441.00 440.55 440.85 121.6K
09:20 440.40 440.40 440.00 440.30 369.1K
09:21 440.70 440.75 439.60 440.05 877.8K
09:22 439.10 440.55 439.10 440.15 309.5K
09:23 440.25 440.40 439.75 439.75 56.8K
09:24 439.50 439.65 439.15 439.30 99.6K
09:25 439.20 439.50 439.00 439.15 79.2K
09:26 439.10 439.40 439.10 439.40 36.9K
09:27 439.25 439.35 439.00 439.20 152.8K
09:28 439.15 439.30 439.10 439.10 50.2K
09:29 439.20 439.25 439.00 439.00 43.0K
09:30 439.05 439.05 438.50 438.75 165.3K
09:31 438.95 439.25 438.75 439.25 45.2K
09:32 439.35 439.95 439.30 439.95 33.3K
09:33 439.85 440.35 439.85 440.30 47.9K
09:34 440.30 440.30 439.50 439.85 48.8K
09:35 439.80 440.00 439.70 439.70 80.9K
09:36 439.50 439.60 439.50 439.50 79.6K
09:37 439.55 439.60 439.55 439.55 33.3K
09:38 439.60 439.75 439.60 439.70 17.8K
09:39 439.75 439.75 439.40 439.40 75.2K
09:40 439.40 439.80 439.40 439.65 27.6K
09:41 439.70 439.90 439.50 439.50 60.2K
09:42 439.65 439.65 439.50 439.55 83.8K
09:43 439.70 439.90 439.50 439.85 30.0K
09:44 439.85 439.85 439.55 439.55 26.5K
09:45 439.55 439.70 439.30 439.50 163.6K
09:46 439.20 439.35 439.15 439.25 67.1K
09:47 439.30 439.30 438.80 438.80 104.7K
09:48 438.70 438.70 438.50 438.50 65.3K
09:49 438.40 438.45 438.10 438.10 109.9K
09:50 438.00 438.10 437.60 437.85 118.2K
09:51 437.85 438.25 437.85 438.25 15.9K
09:52 438.20 438.20 437.80 437.80 29.5K
09:53 437.55 438.25 437.55 438.20 25.0K
09:54 438.25 438.35 438.15 438.15 18.0K
09:55 438.30 438.80 438.20 438.70 31.9K
09:56 438.60 438.80 438.50 438.65 13.1K
09:57 438.20 438.55 438.20 438.45 26.6K
09:58 438.15 438.15 437.85 438.00 36.8K
09:59 438.00 438.05 437.95 438.05 10.4K
10:00 438.05 438.05 437.70 438.00 56.4K
10:01 437.85 438.10 437.45 437.45 47.5K
10:02 437.40 437.45 437.15 437.25 45.8K
10:03 437.25 437.55 437.25 437.45 13.4K
10:04 437.40 437.55 437.35 437.35 32.5K
10:05 437.25 437.60 437.25 437.45 23.7K
10:06 437.55 437.80 437.50 437.50 20.9K
10:07 437.15 437.50 437.10 437.30 34.2K
10:08 437.25 437.40 437.25 437.40 28.0K
10:09 437.35 437.70 437.35 437.50 86.1K
10:10 437.80 437.85 437.35 437.45 59.5K
10:11 437.45 437.50 437.20 437.50 20.5K
10:12 437.50 437.60 437.45 437.55 14.5K
10:13 437.50 437.80 437.20 437.65 21.9K
10:14 437.75 438.00 437.55 438.00 90.9K
10:15 437.85 437.90 437.50 437.50 40.9K
10:16 437.45 437.45 437.20 437.25 30.8K
10:17 437.35 437.60 437.35 437.35 19.1K
10:18 437.45 437.60 437.40 437.45 39.2K
10:19 437.45 437.45 437.30 437.30 16.2K
10:20 437.40 437.50 437.25 437.25 19.8K
10:21 437.35 437.65 437.25 437.40 27.5K
10:22 437.40 437.55 437.30 437.30 22.0K
10:23 437.45 438.10 437.45 438.10 49.1K
10:24 438.10 438.10 437.65 437.65 28.0K
10:25 437.60 437.90 437.55 437.80 11.5K
10:26 437.85 437.85 437.50 437.60 13.0K
10:27 437.60 437.90 437.60 437.90 13.6K
10:28 437.65 437.80 437.60 437.70 15.2K
10:29 437.65 437.75 437.60 437.60 34.9K
10:30 437.60 437.65 437.50 437.60 11.4K
10:31 437.50 437.75 437.50 437.75 20.9K
10:32 437.80 437.90 437.70 437.90 14.9K
10:33 438.00 438.30 438.00 438.15 29.3K
10:34 438.45 438.50 438.30 438.45 31.4K
10:35 438.50 438.70 438.45 438.65 15.4K
10:36 438.65 439.20 438.65 438.90 40.2K
10:37 438.90 438.90 438.60 438.60 7.0K
10:38 438.70 438.70 438.00 438.05 30.4K
10:39 437.95 437.95 437.75 437.90 36.0K
10:40 437.95 437.95 437.80 437.80 8.9K
10:41 437.75 437.85 437.70 437.85 16.9K
10:42 437.70 437.85 437.70 437.80 10.9K
10:43 437.70 437.80 437.65 437.65 17.2K
10:44 437.55 437.70 437.55 437.70 14.2K
10:45 437.70 437.80 437.70 437.80 8.7K
10:46 437.95 437.95 437.75 437.90 9.1K
10:47 437.90 437.90 437.70 437.80 10.1K
10:48 437.75 438.05 437.70 438.05 15.6K
10:49 437.80 438.00 437.70 437.85 16.8K
10:50 437.85 438.10 437.85 438.10 14.2K
10:51 438.15 438.45 438.15 438.20 14.3K
10:52 438.15 438.15 438.00 438.10 11.1K
10:53 438.10 438.20 438.05 438.20 7.7K
10:54 438.20 438.20 438.15 438.20 4.8K
10:55 438.20 438.80 438.20 438.80 13.3K
10:56 438.80 438.90 438.70 438.90 23.2K
10:57 438.90 438.90 438.65 438.65 16.5K
10:58 438.80 438.80 438.45 438.45 11.3K
10:59 438.40 438.55 438.35 438.55 6.8K
11:00 438.50 438.70 438.50 438.65 11.8K
11:01 438.65 438.95 438.65 438.80 17.0K
11:02 439.00 439.40 439.00 439.25 33.7K
11:03 439.15 439.45 439.00 439.45 21.5K
11:04 439.70 441.25 439.70 441.25 280.4K
11:05 441.80 443.40 440.85 440.85 446.0K
11:06 441.00 441.00 439.80 439.80 136.5K
11:07 439.50 440.20 439.30 440.00 34.2K
11:08 440.05 440.20 439.60 439.60 36.7K
11:09 439.60 440.75 439.60 440.50 52.7K
11:10 440.80 440.80 440.00 440.15 31.6K
11:11 440.30 440.70 440.30 440.60 47.5K
11:12 440.60 440.70 440.25 440.55 28.2K
11:13 440.70 441.00 440.35 440.90 26.7K
11:14 441.00 441.00 440.50 440.50 12.5K
11:15 440.90 441.25 440.65 441.15 39.6K
11:16 441.00 441.30 440.75 441.10 45.2K
11:17 441.05 441.20 440.45 440.65 32.1K
11:18 440.40 441.50 440.40 441.50 24.5K
11:19 441.75 441.75 441.00 441.00 21.5K
11:20 441.10 441.50 441.10 441.25 48.3K
11:21 441.30 441.85 441.10 441.80 97.5K
11:22 441.75 442.10 441.60 442.10 159.9K
11:23 442.00 442.20 441.95 442.10 165.7K
11:24 442.00 442.50 442.00 442.50 68.6K
11:25 442.55 443.05 442.30 442.70 143.9K
11:26 442.60 442.80 442.40 442.55 24.7K
11:27 442.70 442.80 442.50 442.60 31.2K
11:28 442.45 442.65 442.45 442.60 24.2K
11:29 442.85 443.20 442.80 443.20 59.5K
11:30 443.25 443.80 443.25 443.80 94.4K
11:31 443.95 444.10 443.50 443.65 120.8K
11:32 443.50 443.65 442.90 443.30 48.8K
11:33 443.10 443.35 443.00 443.20 53.0K
11:34 443.20 443.35 442.85 443.20 37.9K
11:35 443.30 443.30 442.95 443.15 21.9K
11:36 443.00 443.15 442.40 442.60 22.8K
11:37 442.60 442.80 442.40 442.80 31.0K
11:38 442.60 442.85 442.05 442.10 40.2K
11:39 442.20 442.60 442.00 442.60 93.8K
11:40 442.55 442.70 442.15 442.15 36.1K
11:41 442.15 442.30 442.05 442.15 21.2K
11:42 442.35 442.35 442.05 442.05 24.2K
11:43 442.05 442.15 442.00 442.00 62.6K
11:44 442.00 442.70 442.00 442.35 33.9K
11:45 442.20 442.70 442.15 442.50 11.1K
11:46 442.55 442.55 442.45 442.50 9.0K
11:47 442.50 442.60 442.00 442.00 17.0K
11:48 442.00 442.35 441.75 441.90 205.0K
11:49 441.75 442.00 441.75 442.00 110.4K
11:50 442.05 442.10 441.35 441.45 146.6K
11:51 441.45 441.85 441.40 441.40 10.7K
11:52 441.50 441.70 441.25 441.25 13.3K
11:53 441.45 441.50 441.35 441.50 13.5K
11:54 441.50 441.75 441.50 441.65 10.7K
11:55 441.75 442.15 441.60 442.15 55.8K
11:56 442.35 442.85 442.25 442.70 31.1K
11:57 442.75 442.75 442.35 442.55 16.8K
11:58 442.65 442.65 442.25 442.25 13.3K
11:59 442.25 442.25 441.85 441.90 31.4K
12:00 441.95 442.00 441.50 441.50 40.4K
12:01 441.60 442.10 441.45 442.10 8.7K
12:02 441.95 442.20 441.95 442.20 4.5K
12:03 442.20 442.20 441.80 441.80 5.8K
12:04 441.80 442.00 441.60 441.60 14.4K
12:05 441.45 441.80 441.45 441.65 17.1K
12:06 441.50 441.50 441.15 441.35 38.8K
12:07 441.45 441.45 441.30 441.30 5.8K
12:08 441.25 441.55 441.00 441.55 20.9K
12:09 441.50 441.50 441.25 441.50 27.9K
12:10 441.30 441.55 441.10 441.10 22.5K
12:11 441.20 441.20 441.00 441.00 21.5K
12:12 440.95 441.30 440.85 441.20 12.0K
12:13 441.10 441.35 441.10 441.15 7.3K
12:14 441.25 441.50 441.15 441.30 12.6K
12:15 441.25 441.50 441.25 441.25 4.5K
12:16 440.90 440.90 440.50 440.55 43.8K
12:17 440.70 440.70 440.55 440.55 9.0K
12:18 440.60 440.60 440.35 440.35 24.4K
12:19 440.40 440.50 440.30 440.50 11.2K
12:20 440.50 440.60 440.40 440.55 7.7K
12:21 440.45 440.45 440.05 440.20 37.7K
12:22 440.25 440.25 440.00 440.00 66.8K
12:23 440.00 440.00 439.30 439.30 83.0K
12:24 439.10 439.50 439.05 439.30 39.1K
12:25 439.45 439.50 439.20 439.45 12.5K
12:26 439.40 439.45 439.30 439.35 16.3K
12:27 439.35 439.55 439.35 439.45 12.3K
12:28 439.40 439.40 438.20 438.20 135.7K
12:29 438.50 438.75 438.30 438.75 30.2K
12:30 438.50 438.65 438.10 438.25 60.5K
12:31 438.00 438.20 438.00 438.10 45.2K
12:32 438.20 438.50 438.15 438.40 21.0K
12:33 438.60 438.70 438.40 438.70 23.3K
12:34 438.70 439.00 438.60 438.90 21.5K
12:35 438.95 438.95 438.55 438.55 23.0K
12:36 438.55 438.85 438.55 438.60 13.5K
12:37 438.60 438.65 438.25 438.25 25.3K
12:38 438.25 438.65 438.25 438.55 30.7K
12:39 438.40 438.55 438.30 438.30 16.4K
12:40 438.25 438.50 438.25 438.45 27.3K
12:41 438.50 438.75 438.40 438.60 22.7K
12:42 438.60 438.65 438.30 438.30 29.1K
12:43 438.20 438.30 438.05 438.10 54.0K
12:44 438.05 438.25 438.05 438.20 16.7K
12:45 438.20 438.60 438.10 438.50 14.4K
12:46 438.65 438.85 438.45 438.80 12.8K
12:47 438.85 438.85 438.55 438.70 13.9K
12:48 438.55 438.55 438.05 438.05 45.7K
12:49 438.10 438.40 438.10 438.10 25.5K
12:50 438.05 438.20 438.05 438.05 26.4K
12:51 437.80 437.95 437.45 437.45 185.4K
12:52 437.45 437.55 437.30 437.45 39.3K
12:53 437.30 437.45 437.20 437.30 48.9K
12:54 437.40 437.85 437.40 437.45 56.5K
12:55 437.50 437.55 437.40 437.55 281.5K
12:56 437.50 437.70 437.40 437.50 33.4K
12:57 437.50 437.50 437.30 437.30 40.8K
12:58 437.45 437.45 437.05 437.05 116.6K
12:59 437.10 437.15 436.55 436.60 167.5K
13:00 436.65 436.65 436.05 436.15 136.8K
13:01 436.05 436.10 435.20 435.30 128.4K
13:02 435.30 435.65 435.20 435.65 69.4K
13:03 435.80 435.80 435.25 435.55 41.7K
13:04 435.40 435.70 435.10 435.20 62.4K
13:05 435.20 435.20 434.50 434.55 252.4K
13:06 434.60 434.85 434.50 434.75 51.4K
13:07 434.85 434.85 434.60 434.65 51.6K
13:08 434.75 434.75 434.50 434.55 30.6K
13:09 434.60 434.75 434.50 434.75 33.6K
13:10 434.65 434.80 434.45 434.60 58.7K
13:11 434.55 435.10 434.50 434.90 50.5K
13:12 434.75 435.00 434.75 434.90 37.1K
13:13 434.85 434.85 434.55 434.70 66.0K
13:14 434.80 434.95 434.60 434.90 21.7K
13:15 434.90 435.10 434.70 435.10 28.2K
13:16 435.15 435.40 435.15 435.40 24.3K
13:17 435.40 435.40 435.05 435.10 34.9K
13:18 434.95 435.00 434.55 434.60 67.6K
13:19 434.55 434.90 434.55 434.80 33.7K
13:20 434.90 434.90 434.65 434.85 38.2K
13:21 434.60 434.90 434.60 434.90 27.0K
13:22 434.85 434.85 434.30 434.35 111.9K
13:23 434.30 434.60 434.30 434.55 25.8K
13:24 434.65 434.65 434.30 434.50 51.2K
13:25 434.45 434.75 434.45 434.55 25.5K
13:26 434.55 434.80 434.50 434.80 14.8K
13:27 434.75 434.95 434.50 434.55 31.4K
13:28 434.55 434.85 434.55 434.70 28.5K
13:29 434.65 434.95 434.50 434.80 32.4K
13:30 434.90 435.00 434.80 434.85 27.8K
13:31 435.05 435.25 435.00 435.05 40.9K
13:32 435.25 435.25 435.00 435.15 23.9K
13:33 435.20 435.45 435.10 435.25 25.2K
13:34 435.25 435.25 435.05 435.05 24.1K
13:35 435.05 435.10 434.75 435.10 100.3K
13:36 435.10 435.15 435.00 435.10 13.5K
13:37 435.10 435.25 434.65 434.80 37.0K
13:38 434.80 435.00 434.65 434.70 17.4K
13:39 434.70 434.85 434.60 434.85 34.8K
13:40 434.80 435.50 434.80 435.20 44.8K
13:41 435.35 435.35 435.00 435.00 35.2K
13:42 435.10 435.35 435.05 435.10 26.6K
13:43 435.10 435.15 434.80 435.15 58.0K
13:44 435.20 435.30 435.10 435.30 18.0K
13:45 435.15 435.30 435.00 435.10 87.0K
13:46 435.10 435.10 434.55 434.55 148.0K
13:47 434.65 434.65 434.20 434.20 75.6K
13:48 434.15 434.25 433.70 434.00 159.6K
13:49 434.00 434.25 434.00 434.25 21.8K
13:50 434.35 434.45 434.20 434.25 18.1K
13:51 434.20 434.45 434.10 434.10 20.0K
13:52 434.05 434.10 434.00 434.00 80.1K
13:53 433.95 434.15 433.75 434.15 37.6K
13:54 434.00 434.00 433.65 433.75 60.0K
13:55 434.00 434.00 433.40 433.65 119.3K
13:56 433.55 433.70 433.40 433.55 29.7K
13:57 433.60 433.80 433.55 433.60 22.8K
13:58 433.55 433.65 433.40 433.55 25.1K
13:59 433.60 433.60 432.65 432.65 206.7K
14:00 432.70 432.70 432.10 432.70 113.0K
14:01 432.65 433.00 432.60 432.80 42.6K
14:02 432.70 432.70 432.50 432.60 47.9K
14:03 432.60 432.60 432.50 432.55 60.3K
14:04 432.55 432.55 432.05 432.15 88.3K
14:05 432.20 432.45 432.20 432.30 59.4K
14:06 432.30 432.45 432.20 432.25 68.7K
14:07 432.25 432.35 431.55 431.60 209.2K
14:08 431.60 431.85 431.45 431.55 136.2K
14:09 431.50 431.55 431.25 431.30 111.8K
14:10 431.40 431.75 431.40 431.70 58.0K
14:11 431.80 431.90 431.50 431.85 63.8K
14:12 431.80 431.90 431.70 431.90 37.9K
14:13 431.85 432.00 431.80 431.80 35.2K
14:14 431.95 431.95 431.60 431.60 40.6K
14:15 431.70 431.90 431.55 431.80 47.7K
14:16 431.75 431.75 431.40 431.55 74.1K
14:17 431.55 431.55 431.00 431.05 83.6K
14:18 431.05 431.45 430.95 431.40 96.9K
14:19 431.50 431.50 431.15 431.15 39.9K
14:20 431.15 431.20 431.00 431.20 64.0K
14:21 431.20 431.20 431.10 431.15 50.6K
14:22 431.10 431.15 431.05 431.05 32.1K
14:23 431.05 431.35 431.05 431.35 47.2K
14:24 431.25 431.50 431.10 431.50 40.0K
14:25 431.35 431.95 431.25 431.90 118.6K
14:26 431.90 432.20 431.85 432.05 97.9K
14:27 432.05 432.40 431.95 432.20 207.6K
14:28 432.20 432.75 432.20 432.65 170.5K
14:29 432.90 433.50 432.70 433.40 307.4K
14:30 433.20 433.25 432.60 432.80 217.0K
14:31 432.85 433.30 432.85 433.30 230.7K
14:32 433.40 433.60 433.00 433.00 113.7K
14:33 433.05 433.55 433.00 433.35 51.6K
14:34 433.30 433.30 432.90 433.05 49.7K
14:35 433.20 433.25 432.60 432.75 122.3K
14:36 432.80 432.95 432.60 432.75 52.8K
14:37 432.75 432.75 432.20 432.35 108.1K
14:38 432.75 432.75 432.35 432.45 79.2K
14:39 432.40 432.50 432.35 432.40 31.1K
14:40 432.50 432.65 432.35 432.65 65.6K
14:41 432.65 432.75 432.45 432.65 112.6K
14:42 432.70 432.95 432.55 432.90 49.5K
14:43 432.90 433.20 432.85 433.20 43.8K
14:44 433.15 433.55 433.15 433.35 91.7K
14:45 433.40 433.70 433.10 433.70 172.3K
14:46 433.70 433.80 433.55 433.65 57.3K
14:47 433.55 433.60 433.30 433.50 113.6K
14:48 433.35 433.80 433.20 433.75 63.6K
14:49 433.75 433.90 433.65 433.90 134.8K
14:50 433.85 434.00 433.75 433.95 118.0K
14:51 433.90 433.95 433.70 433.85 105.4K
14:52 433.80 433.90 433.55 433.75 159.9K
14:53 433.70 433.80 433.60 433.70 74.7K
14:54 433.60 433.70 433.30 433.70 140.1K
14:55 433.65 433.90 433.65 433.85 146.7K
14:56 433.85 434.00 433.55 434.00 142.7K
14:57 433.95 434.10 433.95 433.95 112.5K
14:58 434.05 434.20 433.90 434.15 121.2K
14:59 434.20 434.20 434.00 434.00 78.7K
15:00 434.15 434.60 434.15 434.40 242.9K
15:01 434.35 434.55 434.20 434.45 276.1K
15:02 434.45 434.55 434.35 434.50 188.7K
15:03 434.40 434.45 434.15 434.30 198.2K
15:04 434.30 434.35 433.85 434.00 223.9K
15:05 434.10 434.10 433.65 433.75 243.2K
15:06 433.90 433.95 433.60 433.90 319.4K
15:07 433.90 434.20 433.85 434.10 213.0K
15:08 434.15 434.15 433.90 434.05 238.6K
15:09 433.95 434.15 433.90 434.00 286.3K
15:10 433.95 433.95 433.60 433.85 188.3K
15:11 433.85 433.90 433.60 433.65 181.2K
15:12 433.65 433.80 433.65 433.65 166.2K
15:13 433.70 433.80 433.60 433.80 136.4K
15:14 433.85 433.95 433.35 433.70 240.7K
15:15 433.70 433.85 433.60 433.80 157.5K
15:16 433.70 433.90 433.40 433.85 271.8K
15:17 433.85 433.85 433.60 433.85 164.5K
15:18 433.85 433.85 433.60 433.75 168.9K
15:19 433.70 433.80 433.55 433.80 205.5K
15:20 433.80 433.85 433.55 433.85 206.4K
15:21 433.75 433.80 433.70 433.80 154.8K
15:22 433.75 433.90 433.70 433.90 148.5K
15:23 433.95 434.00 433.90 433.90 141.6K
15:24 433.90 434.00 433.75 433.75 182.1K
15:25 433.70 433.80 433.45 433.50 262.0K
15:26 433.60 434.00 433.55 434.00 154.0K
15:27 433.90 434.20 433.70 434.20 204.5K
15:28 434.20 434.40 434.10 434.40 122.9K
15:29 434.40 434.80 433.90 433.90 178.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음