ITC (ITC)

ITC
🏛️ 인도 →
404.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 419.00 419.00 419.00 419.00 93.5K
09:15 419.90 421.50 419.90 421.00 170.8K
09:16 421.10 421.10 419.00 419.45 143.4K
09:17 419.35 419.35 418.60 419.05 126.5K
09:18 419.35 419.35 418.55 418.95 322.4K
09:19 418.90 420.70 418.90 420.70 155.5K
09:20 419.65 420.15 419.60 420.15 78.7K
09:21 420.00 420.40 420.00 420.15 73.0K
09:22 420.05 420.45 420.05 420.30 65.3K
09:23 420.00 420.20 420.00 420.10 46.0K
09:24 420.30 420.35 420.25 420.25 34.6K
09:25 420.35 420.45 420.15 420.30 21.5K
09:26 420.20 420.20 420.05 420.10 10.8K
09:27 420.05 420.30 420.05 420.10 182.5K
09:28 420.05 420.40 420.05 420.20 38.7K
09:29 420.30 420.35 420.05 420.05 26.6K
09:30 419.80 419.80 419.30 419.35 174.9K
09:31 419.35 419.35 419.10 419.30 28.7K
09:32 419.40 419.50 419.25 419.25 33.2K
09:33 419.25 419.25 419.00 419.20 31.5K
09:34 419.20 419.20 419.10 419.10 22.5K
09:35 419.15 419.55 419.15 419.25 43.1K
09:36 419.15 419.50 419.15 419.50 27.6K
09:37 419.50 419.90 419.50 419.90 19.3K
09:38 419.75 420.25 419.75 420.10 167.1K
09:39 419.95 420.15 419.80 420.15 89.8K
09:40 420.20 420.20 419.75 419.75 59.3K
09:41 419.75 419.75 419.55 419.55 6.7K
09:42 419.55 419.55 419.25 419.25 10.4K
09:43 419.25 419.30 419.15 419.25 16.5K
09:44 419.20 419.25 419.05 419.05 28.7K
09:45 418.90 419.05 418.75 418.75 44.3K
09:46 418.75 418.85 418.60 418.85 22.4K
09:47 418.80 418.80 418.65 418.70 8.5K
09:48 418.65 418.70 418.50 418.65 9.7K
09:49 418.65 418.70 418.65 418.65 17.4K
09:50 418.70 418.90 418.70 418.85 26.5K
09:51 418.85 419.10 418.85 419.10 18.4K
09:52 419.05 419.05 418.80 419.00 21.3K
09:53 419.05 419.05 419.00 419.00 6.1K
09:54 419.05 419.05 418.55 418.65 13.7K
09:55 418.65 418.75 418.65 418.75 15.5K
09:56 418.75 418.75 418.65 418.65 6.6K
09:57 418.70 418.70 418.05 418.25 36.7K
09:58 418.35 418.35 418.20 418.35 13.3K
09:59 418.35 418.35 418.25 418.25 10.3K
10:00 418.30 418.30 418.10 418.20 14.1K
10:01 418.10 418.20 418.00 418.00 79.6K
10:02 418.00 418.10 418.00 418.10 14.5K
10:03 418.15 418.25 418.05 418.15 10.3K
10:04 418.15 418.45 418.15 418.45 11.3K
10:05 418.35 418.65 418.20 418.50 29.6K
10:06 418.50 418.70 418.50 418.70 10.4K
10:07 418.75 418.90 418.50 418.90 15.9K
10:08 418.80 418.90 418.65 418.85 15.8K
10:09 418.85 419.10 418.85 419.10 16.8K
10:10 419.00 419.20 419.00 419.15 16.6K
10:11 419.20 419.40 419.20 419.25 13.3K
10:12 419.35 419.35 419.10 419.30 14.3K
10:13 419.30 419.30 419.20 419.30 12.7K
10:14 419.30 419.30 419.20 419.20 7.5K
10:15 419.15 419.20 419.05 419.20 13.0K
10:16 419.20 419.60 419.20 419.60 23.8K
10:17 419.60 419.60 419.30 419.30 19.7K
10:18 419.40 419.65 419.40 419.65 25.5K
10:19 419.65 419.80 419.65 419.80 30.8K
10:20 420.35 420.60 420.30 420.30 100.9K
10:21 420.45 420.90 420.45 420.55 71.9K
10:22 420.50 421.00 420.50 420.70 132.0K
10:23 420.80 420.90 420.60 420.75 39.6K
10:24 420.75 421.00 420.75 421.00 37.8K
10:25 421.00 421.10 420.70 420.70 37.6K
10:26 420.70 420.95 420.70 420.90 25.8K
10:27 420.90 421.00 420.75 420.80 19.2K
10:28 420.75 420.75 420.55 420.60 21.1K
10:29 420.55 420.65 420.55 420.60 14.9K
10:30 420.60 420.65 420.35 420.65 26.3K
10:31 420.65 420.65 420.50 420.65 21.4K
10:32 420.65 420.95 420.65 420.85 30.0K
10:33 420.90 420.95 420.80 420.80 17.9K
10:34 420.75 420.75 420.55 420.60 17.1K
10:35 420.65 420.65 420.00 420.00 23.7K
10:36 420.05 420.10 419.85 419.95 22.3K
10:37 419.95 420.10 419.65 419.90 103.5K
10:38 419.85 420.15 419.80 420.05 96.1K
10:39 419.50 419.50 419.20 419.20 102.7K
10:40 419.15 419.30 418.60 418.85 83.2K
10:41 418.85 419.10 418.85 419.05 34.7K
10:42 419.00 419.10 418.65 418.75 27.6K
10:43 418.60 418.85 418.55 418.60 27.9K
10:44 418.60 419.10 418.60 419.10 20.1K
10:45 419.00 419.25 418.90 419.20 26.3K
10:46 419.15 419.30 419.05 419.05 18.1K
10:47 418.95 419.20 418.95 419.20 16.0K
10:48 419.20 419.25 419.10 419.15 9.5K
10:49 419.20 419.40 419.15 419.35 11.6K
10:50 419.30 419.40 419.30 419.30 11.3K
10:51 419.30 419.30 419.10 419.10 11.6K
10:52 419.15 419.40 419.15 419.25 22.3K
10:53 419.15 419.15 419.05 419.10 10.8K
10:54 419.10 419.15 419.05 419.05 10.2K
10:55 419.05 419.20 419.05 419.20 13.9K
10:56 419.20 419.30 419.20 419.25 13.5K
10:57 419.20 419.30 419.15 419.25 16.0K
10:58 419.25 419.25 418.75 418.95 26.1K
10:59 418.85 418.90 418.60 418.70 13.5K
11:00 418.70 418.95 418.50 418.55 22.1K
11:01 418.55 418.65 418.55 418.65 17.2K
11:02 418.65 418.70 418.55 418.55 10.7K
11:03 418.60 418.75 418.60 418.75 10.3K
11:04 418.75 418.80 418.55 418.55 13.0K
11:05 418.55 418.80 418.55 418.70 22.2K
11:06 418.70 418.70 418.15 418.15 27.4K
11:07 418.20 418.55 418.15 418.45 50.1K
11:08 418.55 418.70 418.50 418.65 11.2K
11:09 418.65 418.70 418.60 418.65 16.5K
11:10 418.40 418.75 418.40 418.75 22.8K
11:11 418.70 418.85 418.70 418.85 8.7K
11:12 418.85 418.90 418.85 418.85 10.2K
11:13 418.85 418.85 418.10 418.20 59.9K
11:14 418.20 418.30 417.65 417.85 162.9K
11:15 417.70 418.55 417.65 418.55 135.5K
11:16 418.50 418.70 418.50 418.70 103.4K
11:17 418.70 418.75 418.55 418.55 9.7K
11:18 418.65 418.65 418.50 418.55 30.2K
11:19 418.55 418.55 418.50 418.50 15.1K
11:20 418.55 418.70 418.50 418.70 29.1K
11:21 418.55 418.55 418.50 418.50 23.4K
11:22 418.55 418.60 418.50 418.55 24.1K
11:23 418.55 418.55 418.10 418.10 103.5K
11:24 418.30 418.30 418.15 418.15 12.1K
11:25 418.15 418.35 418.05 418.35 18.7K
11:26 418.35 418.50 418.25 418.40 12.0K
11:27 418.50 418.65 418.45 418.65 18.2K
11:28 418.65 418.85 418.60 418.80 28.7K
11:29 418.80 418.85 418.75 418.85 7.8K
11:30 418.80 419.05 418.75 419.05 42.9K
11:31 419.10 419.10 418.90 419.00 6.5K
11:32 418.85 419.00 418.85 418.90 9.5K
11:33 418.80 419.10 418.80 419.10 15.9K
11:34 419.35 419.70 419.35 419.50 28.7K
11:35 419.45 419.45 419.10 419.10 3.9K
11:36 419.10 419.25 419.05 419.10 3.8K
11:37 419.20 419.20 418.85 419.05 6.8K
11:38 419.05 419.05 418.75 418.75 3.3K
11:39 418.80 418.85 418.20 418.35 15.2K
11:40 418.20 418.35 418.10 418.10 13.4K
11:41 418.15 418.30 418.10 418.25 12.1K
11:42 418.25 418.25 417.80 417.90 35.1K
11:43 417.90 417.90 417.70 417.90 15.5K
11:44 417.70 418.05 417.70 418.05 11.8K
11:45 418.05 418.15 418.00 418.15 5.8K
11:46 418.00 418.15 417.95 418.10 12.9K
11:47 418.25 418.25 417.90 418.05 35.5K
11:48 417.95 418.25 417.95 418.15 7.2K
11:49 418.15 418.15 418.00 418.10 3.4K
11:50 418.00 418.10 418.00 418.05 5.7K
11:51 418.00 418.05 418.00 418.05 5.8K
11:52 418.05 418.15 418.00 418.15 13.5K
11:53 418.15 418.15 418.10 418.15 3.2K
11:54 418.15 418.20 418.10 418.20 15.0K
11:55 418.20 418.35 418.20 418.25 7.9K
11:56 418.25 418.25 418.10 418.25 6.1K
11:57 418.20 418.40 418.20 418.20 15.2K
11:58 418.20 418.35 418.15 418.20 7.5K
11:59 418.25 418.35 418.25 418.35 5.9K
12:00 418.30 418.30 418.20 418.30 6.4K
12:01 418.30 418.45 418.30 418.45 10.8K
12:02 418.45 418.60 418.35 418.55 13.3K
12:03 418.55 418.60 418.50 418.60 10.9K
12:04 418.60 418.60 418.55 418.55 7.1K
12:05 418.55 418.60 418.40 418.50 10.9K
12:06 418.55 418.65 418.50 418.55 15.8K
12:07 418.65 418.65 418.50 418.50 14.4K
12:08 418.55 418.65 418.15 418.20 9.7K
12:09 418.20 418.20 418.10 418.10 8.8K
12:10 418.20 418.30 418.10 418.30 10.6K
12:11 418.30 418.30 417.90 417.95 38.4K
12:12 417.90 417.95 417.85 417.85 10.7K
12:13 417.95 417.95 417.70 417.80 30.9K
12:14 417.85 417.90 417.80 417.85 5.8K
12:15 417.85 417.85 417.50 417.75 44.3K
12:16 417.75 418.00 417.40 417.40 181.7K
12:17 417.50 417.65 417.30 417.65 24.5K
12:18 417.65 417.65 417.50 417.55 8.3K
12:19 417.65 417.80 417.60 417.75 17.8K
12:20 417.75 417.95 417.70 417.95 163.8K
12:21 418.00 418.00 417.80 417.80 7.5K
12:22 417.80 417.90 417.75 417.85 11.5K
12:23 417.85 417.85 417.75 417.75 7.1K
12:24 417.80 418.00 417.80 417.95 8.8K
12:25 417.95 417.95 417.80 417.80 6.7K
12:26 417.90 417.90 417.90 417.90 11.5K
12:27 417.90 417.95 417.90 417.95 9.0K
12:28 417.95 418.15 417.90 417.95 25.0K
12:29 418.00 418.00 417.95 418.00 10.2K
12:30 418.10 418.10 418.00 418.10 13.5K
12:31 418.10 418.45 418.05 418.45 9.8K
12:32 418.30 418.45 418.30 418.40 10.4K
12:33 418.40 418.45 418.40 418.45 7.9K
12:34 418.40 418.45 418.25 418.40 9.6K
12:35 418.30 418.40 418.30 418.35 7.1K
12:36 418.35 418.60 418.30 418.60 59.5K
12:37 418.80 419.10 418.80 419.10 47.1K
12:38 419.10 419.10 418.80 418.80 56.4K
12:39 418.85 418.85 418.75 418.80 11.9K
12:40 418.80 418.80 418.75 418.80 6.6K
12:41 418.85 418.85 418.80 418.85 20.2K
12:42 418.85 418.85 418.70 418.70 14.4K
12:43 418.70 418.70 418.45 418.50 7.2K
12:44 418.50 418.50 418.45 418.50 8.0K
12:45 418.50 418.50 418.30 418.35 6.2K
12:46 418.35 418.35 418.20 418.25 6.4K
12:47 418.25 418.25 417.95 417.95 41.6K
12:48 417.90 418.05 417.80 417.90 29.5K
12:49 418.00 418.05 417.80 417.85 40.3K
12:50 417.80 417.80 417.55 417.65 34.2K
12:51 417.60 417.60 416.40 416.40 179.8K
12:52 416.20 416.40 416.00 416.20 121.7K
12:53 416.25 416.55 416.10 416.30 26.8K
12:54 416.45 416.65 416.30 416.30 30.9K
12:55 416.35 416.45 416.10 416.25 34.5K
12:56 416.30 416.65 416.25 416.65 30.4K
12:57 416.50 416.60 416.40 416.60 14.1K
12:58 416.60 416.60 416.40 416.55 37.8K
12:59 416.50 416.60 416.40 416.50 20.5K
13:00 416.50 416.70 416.50 416.65 19.6K
13:01 416.65 416.65 416.50 416.55 11.0K
13:02 416.55 416.65 416.45 416.60 20.7K
13:03 416.60 416.60 416.55 416.55 13.4K
13:04 416.55 416.60 416.50 416.50 10.5K
13:05 416.40 416.40 416.00 416.10 65.8K
13:06 416.10 416.10 416.05 416.10 19.0K
13:07 416.05 416.05 415.75 415.90 67.7K
13:08 415.85 416.15 415.85 416.15 35.4K
13:09 416.15 416.15 416.00 416.05 21.6K
13:10 416.30 416.30 416.05 416.15 41.0K
13:11 416.15 416.30 416.15 416.30 17.5K
13:12 416.25 416.25 416.15 416.20 12.0K
13:13 416.20 416.30 416.10 416.30 27.6K
13:14 416.25 416.30 416.25 416.30 15.0K
13:15 416.45 416.55 416.30 416.30 23.5K
13:16 416.40 416.40 416.25 416.25 14.3K
13:17 416.25 416.40 416.25 416.30 20.4K
13:18 416.30 416.40 416.30 416.35 24.3K
13:19 416.35 416.35 416.35 416.35 13.8K
13:20 416.30 416.60 416.30 416.60 31.8K
13:21 416.60 416.75 416.60 416.75 27.5K
13:22 416.75 416.75 416.60 416.60 11.5K
13:23 416.60 416.60 416.25 416.25 35.1K
13:24 416.30 416.50 416.10 416.20 77.4K
13:25 416.20 416.25 416.15 416.20 20.6K
13:26 416.20 416.25 416.15 416.15 22.8K
13:27 416.15 416.30 416.15 416.30 20.5K
13:28 416.25 416.25 416.20 416.25 9.6K
13:29 416.25 416.25 416.05 416.15 25.7K
13:30 416.15 416.25 416.05 416.25 24.2K
13:31 416.25 416.40 416.25 416.40 21.7K
13:32 416.40 416.40 416.30 416.30 8.6K
13:33 416.40 416.45 416.35 416.40 27.8K
13:34 416.40 416.40 416.30 416.35 9.3K
13:35 416.40 416.50 416.25 416.45 34.4K
13:36 416.50 416.50 416.45 416.50 13.2K
13:37 416.45 416.50 416.45 416.45 12.5K
13:38 416.40 416.45 416.40 416.40 23.0K
13:39 416.35 416.40 416.35 416.40 13.8K
13:40 416.40 416.50 416.35 416.50 23.3K
13:41 416.50 416.65 416.50 416.50 25.8K
13:42 416.50 416.50 416.35 416.35 15.2K
13:43 416.40 416.45 416.35 416.40 15.2K
13:44 416.40 416.40 416.20 416.25 30.5K
13:45 416.25 416.25 416.20 416.25 30.4K
13:46 416.20 416.25 416.20 416.20 16.9K
13:47 416.25 416.40 416.25 416.35 29.3K
13:48 416.30 416.30 416.25 416.30 9.5K
13:49 416.30 416.35 416.25 416.35 21.8K
13:50 416.45 416.60 416.45 416.60 21.6K
13:51 416.70 416.70 416.50 416.70 18.3K
13:52 416.80 416.80 416.55 416.60 21.3K
13:53 416.80 416.80 416.75 416.80 10.5K
13:54 416.80 416.80 416.75 416.75 7.8K
13:55 416.75 416.75 416.60 416.75 14.2K
13:56 416.80 416.95 416.75 416.90 16.8K
13:57 416.90 416.95 416.85 416.90 6.8K
13:58 416.80 417.00 416.80 417.00 42.6K
13:59 417.00 417.20 417.00 417.15 17.9K
14:00 417.15 417.25 417.05 417.20 13.1K
14:01 417.20 417.20 417.05 417.05 12.7K
14:02 417.05 417.20 417.05 417.15 15.7K
14:03 417.15 417.15 417.05 417.10 9.5K
14:04 417.10 417.10 417.00 417.10 11.2K
14:05 417.05 417.20 417.00 417.20 22.1K
14:06 417.20 417.20 417.10 417.20 13.6K
14:07 417.20 417.20 417.05 417.20 6.9K
14:08 417.15 417.20 417.15 417.20 16.9K
14:09 417.20 417.30 417.15 417.15 17.1K
14:10 417.15 417.30 417.15 417.25 7.1K
14:11 417.30 417.30 417.15 417.20 19.6K
14:12 417.25 417.30 417.10 417.10 13.9K
14:13 417.05 417.05 416.70 416.85 41.4K
14:14 416.95 417.25 416.90 417.25 37.5K
14:15 417.25 417.60 417.25 417.60 45.2K
14:16 417.60 417.65 417.45 417.50 55.5K
14:17 417.50 417.55 417.35 417.35 50.4K
14:18 417.35 417.45 417.05 417.45 58.0K
14:19 417.45 417.45 416.95 417.20 35.9K
14:20 417.10 417.10 416.85 417.00 51.6K
14:21 417.00 417.05 416.80 416.80 18.9K
14:22 416.85 416.85 416.70 416.80 41.9K
14:23 416.75 416.95 416.70 416.95 34.9K
14:24 416.90 417.00 416.90 416.95 40.6K
14:25 416.95 417.15 416.80 416.80 21.4K
14:26 416.80 417.10 416.80 416.80 36.7K
14:27 416.80 416.85 416.65 416.70 32.9K
14:28 416.75 416.95 416.75 416.85 31.9K
14:29 416.85 417.00 416.80 416.95 36.1K
14:30 416.85 416.95 416.70 416.95 74.4K
14:31 416.95 417.10 416.75 416.95 63.4K
14:32 417.00 417.00 416.75 416.95 38.9K
14:33 417.00 417.00 416.80 416.80 41.5K
14:34 416.85 416.90 416.80 416.85 21.0K
14:35 416.90 416.90 416.75 416.90 28.5K
14:36 416.80 417.20 416.80 417.10 24.9K
14:37 417.05 417.20 417.00 417.00 58.9K
14:38 417.15 417.20 417.05 417.10 41.9K
14:39 417.10 417.10 417.00 417.10 43.1K
14:40 417.05 417.10 416.90 417.00 84.2K
14:41 417.00 417.05 416.90 416.90 63.8K
14:42 417.05 417.05 416.95 416.95 24.0K
14:43 416.90 416.90 416.80 416.85 22.8K
14:44 416.95 416.95 416.85 416.95 26.1K
14:45 416.95 416.95 416.75 416.75 21.8K
14:46 416.65 416.80 416.65 416.75 45.4K
14:47 416.75 416.75 416.70 416.75 15.2K
14:48 416.75 416.85 416.70 416.80 51.2K
14:49 416.80 416.80 416.75 416.75 27.9K
14:50 416.75 416.75 416.65 416.65 27.3K
14:51 416.60 416.65 416.60 416.65 18.2K
14:52 416.60 416.65 416.50 416.65 85.1K
14:53 416.80 416.80 416.30 416.55 107.7K
14:54 416.55 416.80 416.40 416.65 121.5K
14:55 416.65 416.70 416.30 416.50 165.3K
14:56 416.40 416.75 416.40 416.60 115.7K
14:57 416.65 416.70 416.55 416.55 39.8K
14:58 416.55 416.55 416.35 416.40 22.4K
14:59 416.35 416.75 416.35 416.65 71.0K
15:00 416.70 416.70 416.55 416.65 88.0K
15:01 416.65 416.75 416.65 416.75 51.6K
15:02 416.75 416.75 416.55 416.70 50.8K
15:03 416.55 416.60 416.35 416.50 72.7K
15:04 416.55 416.80 416.55 416.75 42.2K
15:05 416.75 416.80 416.70 416.75 22.9K
15:06 416.80 416.85 416.75 416.85 45.9K
15:07 416.85 416.85 416.70 416.75 36.8K
15:08 416.75 416.80 416.75 416.75 18.0K
15:09 416.80 416.80 416.75 416.80 62.5K
15:10 416.70 417.05 416.70 417.00 241.8K
15:11 416.95 417.00 416.90 416.95 27.3K
15:12 417.00 417.20 417.00 417.10 33.4K
15:13 417.05 417.05 416.75 416.75 52.6K
15:14 416.75 416.85 416.70 416.80 30.2K
15:15 416.80 416.80 416.65 416.75 73.1K
15:16 416.75 416.80 416.65 416.70 101.5K
15:17 416.75 417.15 416.70 417.15 95.6K
15:18 417.15 417.20 416.95 417.00 66.1K
15:19 417.10 417.10 416.95 417.00 70.7K
15:20 417.05 417.40 417.00 417.35 69.2K
15:21 417.30 417.35 417.10 417.10 41.3K
15:22 417.10 417.15 417.05 417.05 26.5K
15:23 417.00 417.00 416.75 417.00 55.8K
15:24 417.00 417.05 416.90 417.00 75.4K
15:25 417.00 417.25 417.00 417.15 99.2K
15:26 417.25 417.25 416.90 416.90 91.7K
15:27 416.90 417.00 416.75 416.95 75.4K
15:28 416.95 416.95 416.80 416.85 55.5K
15:29 416.85 417.00 416.60 416.95 39.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음