ITC (ITC)

ITC
🏛️ 인도 →
405.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 417.20 417.20 417.20 417.20 18.8K
09:15 417.00 417.00 416.30 416.60 115.7K
09:16 416.60 417.15 416.60 416.85 31.7K
09:17 417.00 417.20 417.00 417.05 43.2K
09:18 416.90 417.00 416.85 416.90 8.9K
09:19 416.95 416.95 416.40 416.40 30.0K
09:20 416.60 417.15 416.60 417.15 40.2K
09:21 416.95 417.20 416.95 417.05 69.3K
09:22 416.95 417.40 416.95 417.35 26.1K
09:23 417.40 417.45 417.35 417.35 49.7K
09:24 417.40 417.55 417.20 417.20 31.7K
09:25 417.10 417.35 417.05 417.05 35.9K
09:26 417.10 417.45 417.05 417.35 19.5K
09:27 417.50 417.50 417.15 417.15 26.2K
09:28 417.10 417.10 417.05 417.10 21.3K
09:29 417.25 417.30 417.10 417.20 24.6K
09:30 417.25 417.35 417.15 417.25 20.8K
09:31 417.25 417.30 417.15 417.20 25.3K
09:32 417.10 417.25 417.10 417.25 14.5K
09:33 417.20 417.45 417.20 417.45 29.5K
09:34 417.45 417.45 417.25 417.30 34.6K
09:35 417.30 417.30 417.10 417.30 15.4K
09:36 417.35 417.35 417.15 417.20 12.4K
09:37 417.25 417.30 417.20 417.30 22.7K
09:38 417.50 417.55 417.30 417.40 22.7K
09:39 417.40 417.40 417.25 417.25 31.3K
09:40 417.15 417.20 417.10 417.10 33.0K
09:41 417.05 417.35 416.90 417.10 102.3K
09:42 417.10 417.35 417.10 417.10 132.3K
09:43 417.05 417.10 417.00 417.00 11.8K
09:44 417.00 417.10 417.00 417.05 11.3K
09:45 417.00 417.20 417.00 417.05 11.8K
09:46 417.05 417.15 417.05 417.15 6.1K
09:47 417.05 417.50 417.05 417.45 127.0K
09:48 417.50 417.55 417.35 417.50 49.5K
09:49 417.55 417.65 417.35 417.60 18.4K
09:50 417.65 417.75 417.55 417.55 14.2K
09:51 417.60 417.65 417.45 417.65 53.7K
09:52 417.70 417.70 417.50 417.60 54.6K
09:53 417.70 417.95 417.60 417.95 47.6K
09:54 417.85 418.15 417.85 418.15 100.9K
09:55 418.15 418.25 418.00 418.25 33.4K
09:56 418.30 418.45 418.20 418.30 60.9K
09:57 418.30 418.30 418.05 418.10 45.0K
09:58 418.15 418.35 418.15 418.15 28.0K
09:59 418.10 418.40 418.05 418.25 19.1K
10:00 418.35 418.35 418.10 418.30 37.5K
10:01 418.35 418.45 418.20 418.45 61.5K
10:02 418.45 418.50 418.25 418.50 37.9K
10:03 418.45 418.65 418.40 418.55 72.8K
10:04 418.65 418.70 418.55 418.55 87.0K
10:05 418.55 418.70 418.50 418.55 81.2K
10:06 418.55 418.55 418.15 418.35 45.1K
10:07 418.30 418.40 418.20 418.40 19.0K
10:08 418.40 418.55 418.30 418.50 35.6K
10:09 418.40 418.65 418.40 418.55 22.8K
10:10 418.50 418.70 418.50 418.65 22.2K
10:11 418.80 418.95 418.70 418.75 69.0K
10:12 418.85 418.90 418.65 418.75 23.1K
10:13 418.75 418.85 418.70 418.80 23.6K
10:14 418.75 418.80 418.55 418.55 16.6K
10:15 418.60 418.85 418.60 418.70 20.5K
10:16 418.55 418.70 418.55 418.60 8.4K
10:17 418.60 418.60 418.15 418.15 61.8K
10:18 418.10 418.45 418.10 418.45 28.2K
10:19 418.45 418.70 418.40 418.60 27.2K
10:20 418.60 418.70 418.50 418.50 11.3K
10:21 418.35 418.35 418.25 418.35 15.3K
10:22 418.25 418.50 418.25 418.25 24.8K
10:23 418.25 418.25 418.15 418.20 17.2K
10:24 418.20 418.30 418.05 418.25 10.7K
10:25 418.30 418.60 418.20 418.60 22.7K
10:26 418.55 418.70 418.55 418.65 48.5K
10:27 418.60 418.65 418.50 418.50 9.0K
10:28 418.60 418.60 418.50 418.55 8.8K
10:29 418.60 418.70 418.50 418.55 18.4K
10:30 418.60 418.75 418.45 418.50 19.8K
10:31 418.40 418.50 418.35 418.40 11.5K
10:32 418.45 418.50 418.30 418.30 9.4K
10:33 418.30 418.55 418.30 418.55 36.1K
10:34 418.60 418.60 418.35 418.35 18.3K
10:35 418.40 418.60 418.35 418.60 6.0K
10:36 418.60 418.65 418.45 418.45 4.9K
10:37 418.50 418.60 418.35 418.35 10.1K
10:38 418.35 418.50 418.35 418.50 11.1K
10:39 418.40 418.55 418.25 418.40 12.1K
10:40 418.25 418.40 418.25 418.35 21.9K
10:41 418.05 418.10 417.45 417.50 138.8K
10:42 417.55 417.95 417.55 417.70 22.0K
10:43 417.65 417.85 417.60 417.85 11.1K
10:44 417.85 417.90 417.15 417.25 50.9K
10:45 417.20 417.60 417.20 417.40 19.3K
10:46 417.35 417.40 417.00 417.15 90.8K
10:47 417.10 417.40 417.05 417.40 12.6K
10:48 417.35 417.50 417.25 417.35 15.1K
10:49 417.40 417.55 417.40 417.55 7.2K
10:50 417.55 417.75 417.45 417.50 10.6K
10:51 417.50 417.70 417.45 417.60 5.4K
10:52 417.55 417.60 417.30 417.30 13.6K
10:53 417.40 417.55 417.30 417.50 8.9K
10:54 417.35 417.60 417.35 417.55 6.3K
10:55 417.55 417.55 417.50 417.50 6.8K
10:56 417.50 417.50 417.35 417.35 8.8K
10:57 417.35 417.50 417.35 417.45 7.9K
10:58 417.45 417.50 417.30 417.30 11.1K
10:59 417.35 417.35 417.05 417.05 13.8K
11:00 417.15 417.45 417.10 417.45 8.6K
11:01 417.40 418.30 417.40 418.10 48.9K
11:02 418.10 418.10 417.80 417.90 7.9K
11:03 417.80 418.05 417.75 417.90 10.5K
11:04 417.95 418.15 417.80 418.00 10.8K
11:05 418.00 418.15 418.00 418.05 11.8K
11:06 418.05 418.15 418.00 418.15 18.6K
11:07 418.25 418.30 418.10 418.25 34.9K
11:08 418.20 418.30 418.10 418.10 12.4K
11:09 418.05 418.10 417.95 418.00 33.6K
11:10 418.00 418.05 418.00 418.00 11.4K
11:11 418.15 418.30 417.90 418.05 127.5K
11:12 418.10 418.15 418.00 418.10 2.9K
11:13 418.05 418.25 417.90 418.20 19.1K
11:14 418.20 418.30 418.10 418.25 4.2K
11:15 418.20 418.25 418.10 418.10 2.8K
11:16 418.15 418.15 417.90 418.15 14.3K
11:17 418.25 418.25 418.00 418.10 3.4K
11:18 418.00 418.20 418.00 418.10 19.1K
11:19 418.15 418.25 418.10 418.20 5.0K
11:20 418.10 418.20 418.05 418.15 29.0K
11:21 418.05 418.15 418.05 418.10 5.0K
11:22 418.10 418.10 418.00 418.05 3.3K
11:23 418.05 418.05 417.90 418.00 7.8K
11:24 417.95 418.25 417.95 418.15 10.7K
11:25 418.15 418.20 417.85 418.00 4.0K
11:26 418.00 418.10 417.90 417.90 4.4K
11:27 417.80 417.85 417.65 417.85 14.5K
11:28 417.90 418.05 417.85 418.05 348.6K
11:29 418.05 418.05 417.90 417.95 7.3K
11:30 418.00 418.15 418.00 418.05 9.5K
11:31 418.10 418.20 418.00 418.00 11.3K
11:32 418.05 418.05 417.95 418.05 6.4K
11:33 417.95 418.25 417.95 418.25 9.7K
11:34 418.20 418.25 418.15 418.15 168.5K
11:35 418.20 418.20 418.10 418.10 4.8K
11:36 418.15 418.20 418.00 418.00 97.1K
11:37 417.95 417.95 417.70 417.70 9.0K
11:38 417.75 417.75 417.45 417.50 217.0K
11:39 417.50 417.50 417.30 417.35 9.6K
11:40 417.45 417.50 417.30 417.45 8.8K
11:41 417.40 417.45 417.00 417.15 81.4K
11:42 417.00 417.20 417.00 417.15 9.2K
11:43 417.10 417.15 416.70 416.75 51.8K
11:44 416.75 417.05 416.60 417.00 18.2K
11:45 416.85 417.15 416.85 417.05 7.7K
11:46 417.10 417.25 417.05 417.25 5.5K
11:47 417.25 417.45 417.15 417.40 9.7K
11:48 417.50 417.60 417.45 417.55 8.7K
11:49 417.50 417.55 417.45 417.50 3.0K
11:50 417.55 417.55 417.45 417.45 4.9K
11:51 417.40 417.50 417.35 417.40 8.0K
11:52 417.40 417.50 417.35 417.40 7.1K
11:53 417.40 417.40 417.30 417.35 2.4K
11:54 417.40 417.40 417.10 417.15 6.4K
11:55 417.20 417.20 417.00 417.05 13.8K
11:56 417.10 417.25 417.00 417.05 4.0K
11:57 417.00 417.25 416.95 417.00 6.0K
11:58 417.15 417.20 416.90 417.00 11.8K
11:59 416.95 417.05 416.90 417.00 3.2K
12:00 417.05 417.05 417.00 417.00 4.3K
12:01 417.05 417.15 416.95 417.00 28.9K
12:02 417.05 417.05 416.90 416.90 32.4K
12:03 416.90 416.95 416.60 416.95 24.3K
12:04 417.00 417.10 416.90 417.10 27.0K
12:05 417.05 417.35 417.05 417.25 25.4K
12:06 417.30 417.30 417.10 417.15 5.1K
12:07 417.20 417.25 417.15 417.25 16.6K
12:08 417.30 417.30 417.25 417.30 6.3K
12:09 417.35 417.45 417.30 417.30 7.2K
12:10 417.30 417.40 417.20 417.30 4.9K
12:11 417.35 417.40 417.25 417.35 7.7K
12:12 417.30 417.40 417.25 417.40 13.3K
12:13 417.25 417.30 417.10 417.25 17.3K
12:14 417.30 417.50 417.30 417.40 13.2K
12:15 417.35 417.45 417.35 417.40 6.5K
12:16 417.45 417.70 417.40 417.50 20.9K
12:17 417.45 417.60 417.40 417.50 23.8K
12:18 417.40 417.55 417.35 417.35 8.8K
12:19 417.30 417.30 417.25 417.30 3.4K
12:20 417.30 417.40 417.25 417.30 2.3K
12:21 417.30 417.35 417.15 417.20 6.0K
12:22 417.20 417.30 417.10 417.10 6.3K
12:23 417.15 417.25 417.10 417.25 8.7K
12:24 417.30 417.30 417.15 417.20 5.0K
12:25 417.20 417.20 416.90 417.00 233.9K
12:26 417.05 417.15 416.95 417.05 8.2K
12:27 417.05 417.20 417.00 417.15 5.1K
12:28 417.15 417.20 417.00 417.20 35.7K
12:29 417.30 417.35 417.25 417.35 3.5K
12:30 417.40 417.40 417.30 417.30 9.2K
12:31 417.25 417.50 417.25 417.50 16.2K
12:32 417.55 417.55 417.50 417.55 24.8K
12:33 417.55 417.55 417.50 417.55 7.5K
12:34 417.55 417.65 417.50 417.65 6.6K
12:35 417.60 417.70 417.60 417.70 6.3K
12:36 417.65 417.75 417.60 417.60 8.0K
12:37 417.70 417.75 417.60 417.70 7.2K
12:38 417.65 417.75 417.65 417.65 5.2K
12:39 417.75 417.80 417.65 417.80 11.5K
12:40 417.80 417.80 417.30 417.30 40.1K
12:41 417.25 417.60 417.25 417.50 27.4K
12:42 417.65 417.65 417.35 417.60 53.9K
12:43 417.60 417.70 417.50 417.50 7.3K
12:44 417.65 417.65 417.30 417.30 7.0K
12:45 417.20 417.30 417.05 417.30 23.3K
12:46 417.25 417.50 417.10 417.10 51.6K
12:47 417.15 417.20 416.90 416.95 38.1K
12:48 416.95 417.15 416.85 416.85 20.7K
12:49 416.85 417.00 416.85 416.95 12.7K
12:50 416.90 417.10 416.85 417.05 12.0K
12:51 417.10 417.35 417.00 417.35 25.4K
12:52 417.25 417.40 416.90 416.90 26.5K
12:53 417.10 417.10 416.90 417.00 14.5K
12:54 417.00 417.00 416.75 416.75 25.9K
12:55 416.70 417.05 416.70 416.85 15.1K
12:56 416.80 416.95 416.80 416.90 17.0K
12:57 416.85 417.10 416.85 416.95 11.5K
12:58 416.95 417.00 416.80 416.80 11.3K
12:59 416.85 417.00 416.80 416.85 14.1K
13:00 416.85 417.00 416.80 416.95 7.3K
13:01 416.90 417.00 416.80 416.85 9.2K
13:02 416.90 417.00 416.80 417.00 6.7K
13:03 417.05 417.05 416.80 416.90 11.5K
13:04 417.05 417.10 416.85 417.00 7.1K
13:05 416.95 417.05 416.80 416.85 53.2K
13:06 416.80 417.00 416.80 417.00 17.5K
13:07 416.85 417.00 416.80 416.80 8.5K
13:08 416.85 416.90 416.80 416.85 5.2K
13:09 416.90 416.95 416.80 416.80 11.5K
13:10 416.80 416.95 416.80 416.95 12.9K
13:11 416.80 416.95 416.80 416.90 8.7K
13:12 416.85 417.10 416.85 416.95 18.1K
13:13 417.00 417.00 416.95 416.95 60.7K
13:14 416.95 417.40 416.95 417.40 59.6K
13:15 417.40 417.70 417.40 417.60 25.1K
13:16 417.55 417.80 417.50 417.80 32.5K
13:17 417.75 417.90 417.65 417.70 166.4K
13:18 417.65 417.80 417.20 417.80 562.2K
13:19 417.90 418.10 417.80 418.10 52.3K
13:20 418.05 418.10 418.00 418.05 35.7K
13:21 418.05 418.10 418.00 418.10 28.1K
13:22 418.05 418.05 417.80 417.95 57.9K
13:23 418.00 418.00 417.60 417.75 9.7K
13:24 417.75 417.75 417.50 417.60 5.9K
13:25 417.70 417.80 417.55 417.75 15.3K
13:26 417.70 417.75 417.45 417.45 9.8K
13:27 417.35 417.40 417.25 417.35 18.5K
13:28 417.35 417.65 417.35 417.60 5.8K
13:29 417.55 417.60 417.45 417.50 9.3K
13:30 417.55 417.60 417.40 417.55 11.9K
13:31 417.55 417.60 417.40 417.40 11.4K
13:32 417.55 417.55 417.40 417.40 9.1K
13:33 417.40 417.55 417.25 417.25 19.2K
13:34 417.20 417.40 417.20 417.30 29.2K
13:35 417.35 417.60 417.20 417.20 57.0K
13:36 417.40 417.50 417.10 417.20 18.4K
13:37 417.20 417.50 417.15 417.45 16.5K
13:38 417.60 417.65 417.45 417.60 18.6K
13:39 417.65 417.65 417.55 417.60 19.4K
13:40 417.65 417.75 417.55 417.55 9.7K
13:41 417.60 417.75 417.55 417.65 16.3K
13:42 417.75 417.90 417.75 417.90 23.4K
13:43 417.95 417.95 417.80 417.85 10.5K
13:44 417.85 417.95 417.75 417.95 12.7K
13:45 418.00 418.05 418.00 418.05 39.1K
13:46 418.05 418.35 418.05 418.10 63.8K
13:47 418.30 418.30 418.15 418.30 26.1K
13:48 418.30 418.35 418.20 418.20 52.0K
13:49 418.25 418.25 418.05 418.20 15.8K
13:50 418.25 418.25 418.10 418.20 18.1K
13:51 418.20 418.30 418.15 418.25 28.3K
13:52 418.25 418.40 418.10 418.10 32.3K
13:53 418.15 418.45 418.15 418.35 36.7K
13:54 418.40 418.45 418.20 418.25 22.1K
13:55 418.45 418.45 418.15 418.35 21.0K
13:56 418.35 418.40 418.15 418.20 31.8K
13:57 418.25 418.40 418.20 418.35 16.1K
13:58 418.50 418.60 418.20 418.40 134.2K
13:59 418.40 418.65 418.40 418.55 25.3K
14:00 418.60 418.60 418.40 418.40 22.2K
14:01 418.35 418.90 418.35 418.90 124.9K
14:02 418.95 419.00 418.75 418.90 91.9K
14:03 418.90 419.20 418.75 419.10 166.1K
14:04 419.10 419.10 419.00 419.00 19.3K
14:05 419.10 419.15 419.00 419.10 100.3K
14:06 419.10 419.20 419.00 419.10 35.9K
14:07 419.15 419.20 419.05 419.10 31.8K
14:08 419.15 419.15 419.00 419.05 49.1K
14:09 419.05 419.05 418.90 418.95 64.3K
14:10 418.95 419.20 418.95 419.05 71.5K
14:11 419.05 419.20 419.00 419.00 23.8K
14:12 419.00 419.15 418.90 419.15 91.4K
14:13 419.15 419.15 419.00 419.10 16.4K
14:14 419.15 419.20 419.10 419.20 101.0K
14:15 419.20 419.20 419.00 419.15 24.4K
14:16 419.20 419.30 419.05 419.20 16.7K
14:17 419.00 419.25 419.00 419.10 25.0K
14:18 419.15 419.25 419.00 419.05 22.1K
14:19 419.20 419.20 419.10 419.20 15.1K
14:20 419.20 419.45 419.10 419.40 77.5K
14:21 419.25 419.25 418.90 419.00 80.4K
14:22 418.95 419.15 418.95 419.00 26.7K
14:23 419.10 419.35 419.00 419.25 56.8K
14:24 419.35 419.35 419.05 419.30 11.9K
14:25 419.35 419.35 419.20 419.25 13.9K
14:26 419.25 419.25 419.20 419.25 12.7K
14:27 419.25 419.25 419.15 419.20 18.7K
14:28 419.20 419.25 419.00 419.25 22.3K
14:29 419.15 419.20 419.00 419.00 20.2K
14:30 419.05 419.10 418.95 419.00 23.7K
14:31 419.00 419.10 418.85 419.05 44.8K
14:32 419.05 419.05 418.90 418.95 37.1K
14:33 419.15 419.20 418.95 418.95 18.8K
14:34 419.00 419.05 418.80 419.05 37.3K
14:35 419.00 419.15 419.00 419.00 29.9K
14:36 419.05 419.05 418.95 418.95 12.9K
14:37 419.00 419.10 418.90 419.00 21.6K
14:38 418.95 419.10 418.95 419.00 26.2K
14:39 419.05 419.10 419.00 419.10 12.6K
14:40 419.00 419.15 419.00 419.15 49.3K
14:41 419.00 419.10 418.80 418.80 20.2K
14:42 418.85 418.95 418.80 418.95 35.2K
14:43 418.90 419.10 418.85 418.85 24.4K
14:44 419.10 419.20 419.00 419.20 43.5K
14:45 419.15 419.15 418.85 419.05 29.4K
14:46 419.00 419.15 418.85 418.85 15.7K
14:47 419.00 419.00 418.90 419.00 28.9K
14:48 419.15 419.15 419.00 419.05 17.2K
14:49 419.05 419.10 418.95 419.05 20.2K
14:50 419.00 419.10 418.85 419.00 31.8K
14:51 419.05 419.05 418.95 419.00 18.9K
14:52 419.05 419.05 418.85 418.95 58.4K
14:53 419.10 419.20 418.90 419.15 46.9K
14:54 419.15 419.35 419.15 419.35 56.2K
14:55 419.15 419.60 419.15 419.60 46.1K
14:56 419.80 419.80 419.70 419.70 36.6K
14:57 419.60 419.90 419.45 419.85 53.3K
14:58 419.90 420.20 419.90 420.10 203.9K
14:59 420.10 420.15 419.95 420.10 55.6K
15:00 420.20 420.45 420.15 420.35 60.1K
15:01 420.35 420.45 420.30 420.45 21.0K
15:02 420.40 420.50 420.25 420.35 267.6K
15:03 420.40 420.40 420.05 420.20 105.7K
15:04 420.20 420.30 420.00 420.20 110.5K
15:05 420.15 420.35 420.15 420.30 48.1K
15:06 420.35 420.35 420.10 420.10 56.7K
15:07 420.10 420.15 419.80 419.85 107.2K
15:08 419.75 420.10 419.75 420.10 108.3K
15:09 420.05 420.10 419.95 420.00 34.1K
15:10 420.00 420.20 419.95 420.15 61.2K
15:11 420.05 420.15 420.00 420.05 81.8K
15:12 420.00 420.05 419.95 420.00 39.3K
15:13 420.00 420.25 419.95 420.10 68.7K
15:14 420.15 420.25 420.00 420.05 52.4K
15:15 420.00 420.55 420.00 420.40 221.0K
15:16 420.40 420.80 420.35 420.75 41.9K
15:17 420.80 420.80 420.65 420.65 83.6K
15:18 420.65 420.90 420.55 420.75 56.8K
15:19 420.65 420.75 420.65 420.70 61.8K
15:20 420.60 420.70 420.60 420.70 96.4K
15:21 420.70 420.70 420.55 420.60 52.0K
15:22 420.60 420.60 420.50 420.55 70.4K
15:23 420.50 420.65 420.50 420.50 126.2K
15:24 420.40 420.45 420.20 420.35 58.2K
15:25 420.30 420.30 420.20 420.20 30.5K
15:26 420.10 420.15 420.00 420.10 209.6K
15:27 420.15 420.15 419.90 420.00 110.5K
15:28 420.05 420.30 419.90 420.25 186.4K
15:29 419.90 420.50 419.80 420.30 66.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음