ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 422.00 422.00 422.00 422.00 88.8K
09:15 421.85 421.95 421.30 421.50 225.9K
09:16 421.60 421.95 421.55 421.80 103.2K
09:17 421.75 421.75 420.90 420.90 166.8K
09:18 421.00 421.00 420.80 420.95 77.9K
09:19 420.90 421.15 420.80 421.15 64.3K
09:20 420.95 421.20 420.90 421.00 60.4K
09:21 421.10 421.50 421.10 421.30 49.6K
09:22 421.10 421.15 420.80 420.80 130.1K
09:23 420.75 420.85 420.75 420.85 89.9K
09:24 420.85 420.95 420.80 420.85 97.4K
09:25 420.95 420.95 419.90 419.90 177.4K
09:26 420.00 420.25 420.00 420.20 56.3K
09:27 420.20 420.25 420.00 420.00 40.8K
09:28 419.95 420.25 419.90 420.25 47.8K
09:29 420.30 420.30 420.10 420.30 27.9K
09:30 420.25 420.50 420.25 420.35 33.1K
09:31 420.40 420.75 420.40 420.75 37.2K
09:32 420.75 420.90 420.75 420.90 47.4K
09:33 420.90 421.20 420.90 420.90 99.1K
09:34 421.00 421.05 420.80 420.90 75.6K
09:35 420.90 421.00 420.90 420.95 21.7K
09:36 421.00 421.15 420.90 421.00 148.0K
09:37 420.80 420.85 420.70 420.80 93.1K
09:38 420.80 421.10 420.80 421.10 41.2K
09:39 420.95 421.25 420.95 421.25 21.9K
09:40 421.25 421.25 421.10 421.10 18.5K
09:41 421.00 421.00 420.65 420.70 83.4K
09:42 420.80 420.80 420.50 420.50 77.3K
09:43 420.70 420.70 420.40 420.55 32.9K
09:44 420.70 420.75 420.65 420.75 13.3K
09:45 420.80 420.85 420.70 420.70 16.2K
09:46 420.80 420.80 420.60 420.70 16.2K
09:47 420.70 420.70 420.65 420.70 14.9K
09:48 420.60 420.85 420.60 420.85 17.0K
09:49 420.85 420.85 420.80 420.85 8.6K
09:50 420.80 420.95 420.80 420.90 18.6K
09:51 420.90 420.90 420.75 420.75 11.3K
09:52 420.75 420.75 420.60 420.65 9.1K
09:53 420.65 420.65 420.55 420.65 20.0K
09:54 420.65 420.65 420.55 420.60 16.8K
09:55 420.55 420.80 420.55 420.70 19.7K
09:56 420.80 420.80 420.70 420.75 22.5K
09:57 420.60 420.60 420.30 420.35 36.8K
09:58 420.25 420.30 420.20 420.25 77.8K
09:59 420.60 420.60 420.20 420.20 64.8K
10:00 420.25 420.30 420.05 420.25 178.1K
10:01 420.20 420.25 419.40 419.55 196.1K
10:02 419.40 420.10 419.40 419.70 70.3K
10:03 419.60 419.75 419.40 419.60 47.5K
10:04 419.60 419.60 419.40 419.50 50.1K
10:05 419.60 420.00 419.40 419.80 79.4K
10:06 419.90 420.00 419.75 419.75 30.7K
10:07 419.90 420.00 419.70 419.70 51.5K
10:08 419.55 419.65 419.50 419.50 52.5K
10:09 419.50 419.50 419.20 419.35 67.2K
10:10 419.35 419.50 419.35 419.45 27.9K
10:11 419.45 419.50 419.40 419.40 29.3K
10:12 419.40 419.40 419.20 419.20 72.7K
10:13 419.20 419.30 419.05 419.30 128.7K
10:14 419.30 419.40 419.25 419.40 21.7K
10:15 419.45 419.75 419.45 419.55 32.0K
10:16 419.60 419.60 419.40 419.45 21.6K
10:17 419.45 419.55 419.40 419.40 38.5K
10:18 419.50 419.50 419.10 419.25 54.4K
10:19 419.20 419.25 419.15 419.25 17.9K
10:20 419.25 419.45 419.25 419.25 15.3K
10:21 419.25 419.35 419.25 419.30 12.8K
10:22 419.25 419.30 419.20 419.30 47.5K
10:23 419.25 419.35 419.15 419.20 17.0K
10:24 419.20 419.50 419.20 419.50 19.4K
10:25 419.55 419.55 419.40 419.50 22.5K
10:26 419.50 419.75 419.50 419.50 22.8K
10:27 419.60 419.60 419.50 419.50 16.6K
10:28 419.50 419.50 419.30 419.40 22.9K
10:29 419.30 419.30 419.20 419.25 21.7K
10:30 419.20 419.20 418.85 418.85 235.9K
10:31 418.70 418.85 418.70 418.85 41.8K
10:32 418.85 418.85 418.60 418.65 39.1K
10:33 418.65 418.65 418.60 418.65 34.6K
10:34 418.70 419.05 418.65 419.00 186.8K
10:35 419.20 419.20 419.00 419.05 34.9K
10:36 419.00 419.05 419.00 419.00 15.9K
10:37 419.05 419.10 418.85 418.85 65.6K
10:38 418.80 419.20 418.80 419.20 177.5K
10:39 419.10 419.10 418.95 419.10 31.3K
10:40 419.10 419.10 418.90 419.10 8.5K
10:41 419.10 419.10 418.95 418.95 9.2K
10:42 418.95 418.95 418.85 418.85 22.6K
10:43 418.85 418.85 418.65 418.65 36.2K
10:44 418.70 418.75 418.60 418.75 140.9K
10:45 418.70 418.80 418.60 418.65 91.3K
10:46 418.65 418.80 418.60 418.60 35.2K
10:47 418.70 418.70 418.60 418.70 17.6K
10:48 418.75 418.85 418.70 418.85 11.9K
10:49 418.85 418.85 418.85 418.85 7.8K
10:50 418.85 418.90 418.85 418.90 7.2K
10:51 418.85 419.00 418.85 418.95 23.7K
10:52 418.95 418.95 418.80 418.80 13.4K
10:53 418.85 418.85 418.80 418.85 13.1K
10:54 418.80 418.85 418.60 418.65 24.0K
10:55 418.65 418.70 418.60 418.70 8.5K
10:56 418.70 418.80 418.60 418.60 43.3K
10:57 418.60 418.75 418.60 418.60 71.5K
10:58 418.65 418.65 418.60 418.60 34.4K
10:59 418.60 418.70 418.50 418.60 30.2K
11:00 418.65 418.65 418.55 418.60 24.2K
11:01 418.55 418.60 418.50 418.50 15.4K
11:02 418.55 418.55 417.75 417.90 228.5K
11:03 417.85 417.85 417.70 417.70 46.3K
11:04 417.75 417.80 417.65 417.75 34.9K
11:05 417.75 417.75 417.70 417.75 34.3K
11:06 417.70 417.75 417.70 417.70 23.6K
11:07 417.80 417.80 417.70 417.70 18.9K
11:08 417.75 417.75 417.70 417.70 71.2K
11:09 417.75 417.75 417.65 417.70 29.1K
11:10 417.75 417.80 417.70 417.75 35.2K
11:11 417.75 417.90 417.70 417.70 115.9K
11:12 417.70 417.85 417.70 417.70 48.3K
11:13 417.70 417.80 417.70 417.70 56.2K
11:14 417.70 417.80 417.70 417.75 49.5K
11:15 417.75 417.80 417.70 417.70 17.1K
11:16 417.75 417.80 417.70 417.70 34.3K
11:17 417.70 417.80 417.70 417.75 25.2K
11:18 417.75 417.80 417.65 417.75 21.6K
11:19 417.75 417.75 417.00 417.05 140.9K
11:20 417.00 417.20 417.00 417.10 33.4K
11:21 417.15 417.25 417.10 417.15 27.8K
11:22 417.15 417.20 417.10 417.15 40.5K
11:23 417.25 417.25 417.10 417.15 22.0K
11:24 417.15 417.25 417.15 417.25 30.8K
11:25 417.25 417.75 417.20 417.65 29.5K
11:26 417.65 417.75 417.55 417.60 25.6K
11:27 417.55 417.65 417.40 417.40 47.4K
11:28 417.35 417.60 417.25 417.60 15.5K
11:29 417.50 417.60 417.50 417.55 17.6K
11:30 417.70 417.70 417.50 417.65 11.2K
11:31 417.60 417.65 417.35 417.35 30.4K
11:32 417.35 417.40 417.25 417.30 17.4K
11:33 417.30 417.40 417.30 417.35 14.3K
11:34 417.30 417.40 417.30 417.40 9.8K
11:35 417.40 417.50 417.25 417.30 47.5K
11:36 417.25 417.30 417.20 417.25 31.0K
11:37 417.25 417.50 417.25 417.50 8.2K
11:38 417.40 417.60 417.40 417.50 31.6K
11:39 417.50 417.50 417.15 417.20 54.3K
11:40 417.20 417.35 417.20 417.30 11.2K
11:41 417.30 417.30 417.20 417.20 17.9K
11:42 417.20 417.25 417.15 417.15 32.6K
11:43 417.20 417.25 417.15 417.15 10.9K
11:44 417.20 417.25 417.10 417.25 35.4K
11:45 417.20 417.25 417.20 417.25 18.4K
11:46 417.30 417.35 417.20 417.30 37.3K
11:47 417.40 417.50 417.30 417.40 24.3K
11:48 417.35 417.50 417.30 417.50 13.8K
11:49 417.60 417.65 417.45 417.65 145.2K
11:50 417.60 417.80 417.60 417.65 21.5K
11:51 417.70 417.80 417.60 417.60 20.0K
11:52 417.60 417.70 417.50 417.70 19.8K
11:53 417.75 417.75 417.65 417.70 7.4K
11:54 417.70 417.70 417.60 417.65 15.3K
11:55 417.65 417.65 417.30 417.30 41.4K
11:56 417.45 417.45 417.30 417.35 17.7K
11:57 417.30 417.40 417.25 417.35 26.1K
11:58 417.35 417.40 417.30 417.35 16.6K
11:59 417.35 417.35 417.30 417.35 24.0K
12:00 417.30 417.40 417.25 417.30 26.3K
12:01 417.35 417.35 417.30 417.30 21.9K
12:02 417.30 417.45 417.30 417.40 113.7K
12:03 417.35 417.40 417.30 417.35 38.1K
12:04 417.40 417.40 417.30 417.35 18.8K
12:05 417.30 417.40 417.30 417.40 19.8K
12:06 417.35 417.35 417.30 417.30 34.1K
12:07 417.30 417.35 417.30 417.30 13.6K
12:08 417.30 417.35 417.25 417.30 16.7K
12:09 417.35 417.35 417.30 417.35 19.9K
12:10 417.35 417.35 417.10 417.15 75.3K
12:11 417.15 417.25 417.15 417.20 16.1K
12:12 417.15 417.25 417.15 417.20 19.9K
12:13 417.20 417.40 417.20 417.35 21.4K
12:14 417.30 417.35 417.20 417.25 29.9K
12:15 417.30 417.35 417.25 417.30 31.5K
12:16 417.25 417.35 417.20 417.25 25.4K
12:17 417.25 417.30 417.20 417.30 20.4K
12:18 417.25 417.30 417.25 417.25 21.8K
12:19 417.25 417.40 417.20 417.40 43.2K
12:20 417.35 417.40 417.35 417.40 13.1K
12:21 417.40 417.50 417.35 417.50 19.2K
12:22 417.60 417.60 417.45 417.55 23.5K
12:23 417.55 417.60 417.30 417.30 53.4K
12:24 417.35 417.65 417.30 417.60 43.3K
12:25 417.55 417.70 417.55 417.60 17.8K
12:26 417.60 417.65 417.55 417.55 12.1K
12:27 417.55 417.70 417.55 417.65 18.4K
12:28 417.60 417.70 417.60 417.70 15.0K
12:29 417.70 417.85 417.65 417.80 52.2K
12:30 417.80 417.85 417.75 417.85 29.1K
12:31 417.85 417.90 417.75 417.75 35.9K
12:32 417.60 417.70 417.50 417.50 15.6K
12:33 417.60 417.60 417.45 417.45 26.6K
12:34 417.45 417.45 417.30 417.45 11.1K
12:35 417.40 417.50 417.15 417.35 62.0K
12:36 417.35 417.40 417.20 417.40 20.0K
12:37 417.40 417.45 417.25 417.35 100.0K
12:38 417.40 417.40 417.20 417.30 45.9K
12:39 417.25 417.25 417.00 417.00 255.4K
12:40 416.65 416.85 416.65 416.70 157.7K
12:41 416.70 416.90 416.65 416.75 49.4K
12:42 416.65 416.75 416.65 416.70 57.1K
12:43 416.80 416.80 416.65 416.80 30.0K
12:44 416.75 416.80 416.75 416.75 22.5K
12:45 416.80 416.80 416.60 416.80 50.1K
12:46 416.95 416.95 416.60 416.85 56.7K
12:47 416.85 417.00 416.85 416.95 74.2K
12:48 416.95 416.95 416.95 416.95 29.7K
12:49 416.95 416.95 416.80 416.85 29.9K
12:50 416.90 417.00 416.85 417.00 18.2K
12:51 416.95 417.05 416.90 416.95 21.6K
12:52 416.90 417.05 416.90 417.00 18.1K
12:53 417.00 417.05 416.95 417.05 14.1K
12:54 417.05 417.05 416.95 417.05 14.5K
12:55 417.05 417.10 417.05 417.05 27.0K
12:56 417.05 417.15 416.90 417.05 52.6K
12:57 417.05 417.10 416.90 417.00 20.4K
12:58 417.00 417.10 416.95 416.95 23.7K
12:59 417.10 417.70 417.10 417.70 67.8K
13:00 417.50 417.70 417.45 417.65 52.7K
13:01 417.60 417.65 417.30 417.45 18.3K
13:02 417.45 417.70 417.25 417.50 74.9K
13:03 417.50 417.85 417.50 417.85 42.5K
13:04 417.90 417.95 417.60 417.65 77.8K
13:05 417.55 417.65 417.30 417.35 19.1K
13:06 417.30 418.00 417.20 417.30 527.1K
13:07 417.50 417.55 417.40 417.45 18.8K
13:08 417.40 417.50 417.30 417.40 19.2K
13:09 417.40 417.45 417.25 417.35 15.0K
13:10 417.35 417.35 417.15 417.20 24.1K
13:11 417.20 417.40 417.15 417.40 34.9K
13:12 417.40 417.40 417.20 417.20 26.7K
13:13 417.10 417.35 417.10 417.25 41.3K
13:14 417.30 417.45 417.20 417.45 30.7K
13:15 417.50 417.55 417.20 417.35 54.9K
13:16 417.35 417.35 417.15 417.35 16.7K
13:17 417.35 417.35 417.15 417.20 16.6K
13:18 417.20 417.35 417.15 417.25 52.6K
13:19 417.20 417.25 417.05 417.25 71.7K
13:20 417.35 417.35 417.05 417.20 39.2K
13:21 417.20 417.20 417.15 417.20 43.9K
13:22 417.05 417.40 417.05 417.40 95.1K
13:23 417.40 417.40 417.20 417.25 43.4K
13:24 417.35 417.35 417.20 417.25 60.4K
13:25 417.30 417.35 417.20 417.35 34.6K
13:26 417.25 417.35 417.15 417.15 25.6K
13:27 417.25 417.35 417.15 417.20 25.8K
13:28 417.15 417.35 417.15 417.30 81.4K
13:29 417.10 417.45 417.10 417.35 50.9K
13:30 417.25 417.50 417.25 417.50 36.5K
13:31 417.45 417.60 417.20 417.20 47.1K
13:32 417.40 417.40 417.15 417.20 24.5K
13:33 417.20 417.25 417.15 417.20 30.0K
13:34 417.15 417.20 417.15 417.20 34.3K
13:35 417.20 417.40 417.20 417.25 41.6K
13:36 417.20 417.35 417.20 417.25 29.2K
13:37 417.25 417.40 417.15 417.20 40.7K
13:38 417.20 417.35 417.00 417.20 57.8K
13:39 417.20 417.20 417.00 417.15 29.1K
13:40 417.10 417.15 417.00 417.05 32.0K
13:41 417.05 417.15 417.00 417.00 27.7K
13:42 417.10 417.10 417.00 417.00 34.0K
13:43 417.00 417.00 416.90 416.95 33.4K
13:44 416.85 416.95 416.80 416.95 36.0K
13:45 416.95 417.10 416.90 417.00 32.9K
13:46 417.05 417.10 417.00 417.10 29.5K
13:47 417.10 417.10 417.05 417.05 29.0K
13:48 417.05 417.05 417.00 417.05 39.8K
13:49 417.05 417.05 417.00 417.05 35.3K
13:50 417.05 417.05 417.00 417.05 41.1K
13:51 417.05 417.15 417.05 417.15 78.3K
13:52 417.15 417.30 417.05 417.25 48.8K
13:53 417.25 417.50 417.20 417.35 112.3K
13:54 417.35 417.90 417.30 417.90 98.7K
13:55 417.90 417.90 417.60 417.70 34.5K
13:56 417.60 418.10 417.60 418.10 79.8K
13:57 417.85 417.90 417.65 417.75 25.9K
13:58 417.65 417.80 417.55 417.70 56.1K
13:59 417.75 417.75 417.60 417.60 27.9K
14:00 417.60 417.85 417.60 417.65 59.2K
14:01 417.65 417.65 417.55 417.65 17.6K
14:02 417.50 417.60 417.45 417.60 65.0K
14:03 417.60 417.85 417.55 417.65 86.5K
14:04 417.65 417.70 417.60 417.60 34.2K
14:05 417.40 417.55 417.20 417.40 81.5K
14:06 417.45 417.60 417.40 417.40 45.1K
14:07 417.40 417.40 417.35 417.40 27.8K
14:08 417.35 417.40 417.30 417.30 18.1K
14:09 417.20 417.30 417.10 417.20 21.6K
14:10 417.15 417.40 417.15 417.35 57.4K
14:11 417.30 417.30 417.20 417.30 17.8K
14:12 417.25 417.30 417.05 417.05 61.7K
14:13 417.15 417.20 417.05 417.20 19.6K
14:14 417.20 417.25 417.20 417.20 22.4K
14:15 417.20 417.30 417.20 417.25 16.1K
14:16 417.25 417.40 417.20 417.35 47.8K
14:17 417.40 417.40 417.20 417.25 37.4K
14:18 417.15 417.30 417.10 417.30 55.3K
14:19 417.30 417.30 417.10 417.30 16.5K
14:20 417.30 417.65 417.30 417.40 42.6K
14:21 417.25 417.25 417.15 417.20 53.8K
14:22 417.20 417.25 417.20 417.20 16.9K
14:23 417.20 417.25 417.15 417.25 32.9K
14:24 417.25 417.40 417.15 417.40 21.4K
14:25 417.40 417.40 417.30 417.40 21.3K
14:26 417.40 417.40 417.20 417.35 17.3K
14:27 417.40 417.45 417.40 417.40 32.4K
14:28 417.30 417.65 417.30 417.55 62.1K
14:29 417.55 417.70 417.55 417.65 51.8K
14:30 417.60 417.70 417.55 417.55 69.7K
14:31 417.50 417.65 417.45 417.60 54.4K
14:32 417.60 417.65 417.50 417.65 58.9K
14:33 417.60 417.80 417.60 417.65 79.0K
14:34 417.80 417.80 417.55 417.60 96.7K
14:35 417.70 417.80 417.65 417.75 64.7K
14:36 417.80 417.80 417.65 417.70 71.6K
14:37 417.65 417.75 417.60 417.70 39.2K
14:38 417.70 417.70 417.50 417.60 77.5K
14:39 417.55 417.60 417.50 417.55 50.2K
14:40 417.50 417.55 417.50 417.55 62.1K
14:41 417.55 417.70 417.55 417.70 80.0K
14:42 417.65 417.65 417.55 417.55 44.4K
14:43 417.65 417.70 417.60 417.65 53.5K
14:44 417.70 417.75 417.65 417.75 32.0K
14:45 417.70 417.70 417.55 417.70 42.3K
14:46 417.70 417.75 417.50 417.50 55.5K
14:47 417.50 417.60 417.50 417.60 53.0K
14:48 417.60 417.60 417.55 417.60 58.4K
14:49 417.60 417.70 417.60 417.60 52.8K
14:50 417.65 417.75 417.65 417.70 113.6K
14:51 417.70 417.80 417.65 417.70 29.8K
14:52 417.65 417.70 417.55 417.60 21.7K
14:53 417.65 417.70 417.60 417.60 26.7K
14:54 417.65 417.65 417.55 417.65 19.2K
14:55 417.65 417.65 417.50 417.55 30.9K
14:56 417.60 417.65 417.55 417.55 67.1K
14:57 417.55 417.70 417.55 417.55 67.8K
14:58 417.60 417.60 417.50 417.55 21.3K
14:59 417.55 417.65 417.55 417.60 24.0K
15:00 417.60 418.00 417.60 417.95 209.1K
15:01 418.20 418.40 417.95 418.15 381.4K
15:02 418.05 418.40 417.95 418.40 260.9K
15:03 418.40 418.50 418.35 418.40 119.5K
15:04 418.40 418.45 418.15 418.20 140.1K
15:05 418.20 418.65 418.20 418.45 218.9K
15:06 418.50 418.65 418.45 418.45 165.5K
15:07 418.55 418.60 418.30 418.40 177.6K
15:08 418.40 418.60 418.35 418.40 215.2K
15:09 418.35 418.60 418.20 418.45 204.1K
15:10 418.45 418.55 418.40 418.55 190.4K
15:11 418.45 418.70 418.45 418.70 115.8K
15:12 418.75 419.00 418.75 418.95 189.0K
15:13 419.00 419.10 418.60 418.75 203.4K
15:14 418.85 418.95 418.80 418.95 155.1K
15:15 419.00 419.05 418.80 418.90 194.6K
15:16 418.90 419.00 418.85 419.00 224.8K
15:17 419.00 419.15 419.00 419.15 196.4K
15:18 419.20 419.25 419.15 419.20 170.3K
15:19 419.20 419.25 419.20 419.25 160.1K
15:20 419.20 419.25 419.05 419.05 166.6K
15:21 419.10 419.25 419.00 419.25 151.8K
15:22 419.15 419.15 419.05 419.05 172.7K
15:23 419.10 419.25 419.05 419.20 196.8K
15:24 419.25 419.30 419.00 419.20 155.8K
15:25 419.10 419.25 418.95 419.25 144.3K
15:26 419.25 419.40 419.15 419.25 158.8K
15:27 419.35 419.35 419.00 419.25 138.4K
15:28 419.20 419.30 419.00 419.25 109.3K
15:29 419.20 419.35 418.75 418.75 147.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음