ITC (ITC)

ITC
🏛️ 인도 →
405.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 416.15 416.15 416.15 416.15 16.6K
09:15 416.30 416.60 416.20 416.20 23.2K
09:16 416.10 416.15 415.60 415.60 22.2K
09:17 415.60 416.05 415.60 415.75 66.8K
09:18 415.70 415.85 415.45 415.45 17.2K
09:19 415.50 415.95 415.50 415.95 24.4K
09:20 416.00 416.40 416.00 416.40 13.5K
09:21 416.50 416.70 416.35 416.60 47.0K
09:22 416.60 416.80 416.50 416.80 7.8K
09:23 416.80 416.80 416.60 416.65 10.0K
09:24 416.65 416.65 416.50 416.55 12.2K
09:25 416.60 416.60 416.40 416.40 9.1K
09:26 416.40 416.45 416.10 416.35 22.6K
09:27 416.40 416.40 416.20 416.40 16.9K
09:28 416.30 416.30 416.15 416.25 6.1K
09:29 416.20 416.25 416.10 416.20 17.5K
09:30 416.20 416.20 416.20 416.20 4.8K
09:31 416.20 416.35 416.20 416.35 12.0K
09:32 416.35 416.35 416.25 416.30 8.0K
09:33 416.10 416.15 416.00 416.00 17.3K
09:34 415.95 415.95 415.85 415.85 6.3K
09:35 415.90 415.90 415.75 415.75 9.9K
09:36 415.95 416.00 415.95 416.00 7.8K
09:37 415.95 416.00 415.95 416.00 10.0K
09:38 416.00 416.10 415.95 416.10 2.6K
09:39 416.10 416.15 415.95 416.10 7.6K
09:40 416.00 416.25 416.00 416.25 15.8K
09:41 416.45 416.45 416.25 416.25 21.2K
09:42 416.25 416.25 416.20 416.25 3.1K
09:43 416.25 416.30 416.15 416.15 6.6K
09:44 416.15 416.15 416.00 416.10 6.2K
09:45 416.10 416.10 416.00 416.00 4.3K
09:46 416.00 416.20 416.00 416.05 3.6K
09:47 416.00 416.15 415.95 416.10 4.9K
09:48 416.05 416.15 416.05 416.15 7.2K
09:49 416.10 416.25 416.00 416.25 7.1K
09:50 416.25 416.25 416.00 416.20 6.2K
09:51 416.05 416.20 416.05 416.20 4.6K
09:52 416.20 416.20 416.00 416.10 6.3K
09:53 416.05 416.05 416.00 416.05 1.6K
09:54 416.10 416.10 415.95 416.00 5.6K
09:55 416.00 416.10 415.90 416.10 14.1K
09:56 416.10 416.10 416.05 416.10 3.2K
09:57 416.10 416.10 416.00 416.10 13.0K
09:58 416.10 416.10 416.00 416.10 15.0K
09:59 416.00 416.20 416.00 416.20 4.6K
10:00 416.15 416.25 415.95 415.95 6.3K
10:01 415.80 416.00 415.80 415.90 7.9K
10:02 416.00 416.00 415.95 416.00 3.0K
10:03 415.95 415.95 415.75 415.90 3.9K
10:04 415.90 415.90 415.75 415.75 2.1K
10:05 415.75 415.90 415.75 415.90 1.6K
10:06 415.75 415.90 415.75 415.90 5.9K
10:07 415.90 415.90 415.80 415.80 8.5K
10:08 415.85 415.90 415.80 415.90 2.7K
10:09 415.90 415.90 415.80 415.80 3.1K
10:10 415.90 415.90 415.85 415.85 2.9K
10:11 415.85 415.90 415.85 415.85 1.4K
10:12 415.95 416.00 415.90 415.90 6.6K
10:13 416.00 416.00 415.95 416.00 1.4K
10:14 416.00 416.20 415.95 416.15 15.3K
10:15 416.20 416.20 416.10 416.15 8.2K
10:16 416.15 416.15 416.00 416.10 4.6K
10:17 416.10 416.10 416.00 416.10 5.0K
10:18 416.10 416.10 416.00 416.10 1.5K
10:19 416.10 416.10 416.05 416.10 13.9K
10:20 416.15 416.20 416.10 416.20 1.8K
10:21 416.20 416.20 416.10 416.10 1.9K
10:22 416.10 416.40 416.00 416.35 15.9K
10:23 416.35 416.35 416.10 416.10 5.1K
10:24 416.25 416.30 416.15 416.20 1.7K
10:25 416.20 416.20 416.15 416.20 3.6K
10:26 416.15 416.25 416.10 416.25 3.3K
10:27 416.25 416.55 416.25 416.55 14.4K
10:28 416.55 416.55 416.50 416.50 2.1K
10:29 416.55 416.55 416.40 416.50 7.0K
10:30 416.55 416.55 416.50 416.50 3.5K
10:31 416.55 416.55 416.50 416.50 6.2K
10:32 416.55 416.90 416.50 416.85 19.1K
10:33 416.90 416.90 416.60 416.80 12.7K
10:34 416.75 416.80 416.60 416.70 3.4K
10:35 416.75 416.75 416.70 416.70 5.5K
10:36 416.75 416.75 416.60 416.75 3.6K
10:37 416.75 416.75 416.50 416.65 2.2K
10:38 416.50 416.60 416.50 416.50 2.8K
10:39 416.50 416.55 416.45 416.50 7.3K
10:40 416.50 416.50 416.40 416.40 3.9K
10:41 416.40 416.40 416.35 416.35 3.5K
10:42 416.40 416.40 416.35 416.40 2.1K
10:43 416.35 416.40 416.30 416.35 10.6K
10:44 416.40 416.40 416.25 416.40 2.7K
10:45 416.40 416.40 416.35 416.40 2.6K
10:46 416.50 416.65 416.40 416.65 12.1K
10:47 416.60 417.10 416.60 417.10 54.3K
10:48 417.15 417.20 417.05 417.05 23.7K
10:49 417.10 417.45 417.05 417.45 17.5K
10:50 417.45 417.50 417.10 417.30 17.4K
10:51 417.35 417.45 417.10 417.10 25.0K
10:52 417.10 417.15 416.90 417.05 13.1K
10:53 417.00 417.00 416.85 416.90 5.0K
10:54 416.90 417.00 416.90 417.00 2.8K
10:55 416.90 417.00 416.70 416.70 7.4K
10:56 416.85 416.85 416.75 416.85 6.6K
10:57 416.80 416.85 416.65 416.85 1.9K
10:58 416.85 416.90 416.75 416.90 1.6K
10:59 416.85 416.95 416.80 416.95 3.5K
11:00 416.85 416.90 416.80 416.90 3.0K
11:01 416.85 416.90 416.85 416.85 1.9K
11:02 416.90 416.90 416.85 416.90 2.5K
11:03 416.90 416.90 416.80 416.85 5.7K
11:04 416.75 416.90 416.75 416.90 2.5K
11:05 416.90 416.90 416.85 416.90 2.0K
11:06 416.90 416.90 416.85 416.90 2.6K
11:07 416.90 416.90 416.80 416.80 5.2K
11:08 416.80 416.90 416.75 416.85 6.9K
11:09 416.75 416.85 416.70 416.80 5.5K
11:10 416.75 416.75 416.70 416.70 3.8K
11:11 416.70 416.70 416.60 416.70 3.5K
11:12 416.65 416.70 416.65 416.70 1.6K
11:13 416.65 416.70 416.65 416.70 3.4K
11:14 416.70 416.70 416.65 416.65 5.5K
11:15 416.65 416.75 416.60 416.75 13.2K
11:16 416.75 416.75 416.70 416.75 1.5K
11:17 416.75 416.80 416.70 416.75 1.6K
11:18 416.80 416.80 416.75 416.75 0.9K
11:19 416.80 416.90 416.80 416.90 2.0K
11:20 416.85 416.85 416.80 416.80 4.4K
11:21 416.85 416.85 416.80 416.85 1.0K
11:22 416.85 416.85 416.80 416.85 9.6K
11:23 416.85 416.85 416.60 416.70 11.0K
11:24 416.60 416.70 416.60 416.60 2.8K
11:25 416.60 416.70 416.55 416.55 6.3K
11:26 416.65 416.65 416.50 416.50 2.4K
11:27 416.65 416.65 416.55 416.65 2.4K
11:28 416.60 416.65 416.60 416.65 1.4K
11:29 416.60 416.65 416.45 416.50 9.6K
11:30 416.50 416.50 416.40 416.50 6.1K
11:31 416.50 416.50 416.35 416.40 3.3K
11:32 416.35 416.50 416.35 416.50 1.0K
11:33 416.50 416.50 416.35 416.45 2.8K
11:34 416.50 416.50 416.40 416.40 3.7K
11:35 416.40 416.45 416.35 416.35 4.7K
11:36 416.35 416.45 416.35 416.35 6.5K
11:37 416.40 416.40 416.35 416.40 1.9K
11:38 416.35 416.40 416.30 416.30 8.4K
11:39 416.30 416.30 416.20 416.20 3.8K
11:40 416.25 416.30 416.20 416.30 2.0K
11:41 416.25 416.30 416.25 416.30 2.1K
11:42 416.30 416.30 416.25 416.25 2.7K
11:43 416.25 416.60 416.25 416.55 54.4K
11:44 416.50 416.50 416.25 416.25 4.5K
11:45 416.20 416.30 416.20 416.30 5.3K
11:46 416.25 416.30 416.25 416.30 3.6K
11:47 416.25 416.30 416.25 416.25 5.9K
11:48 416.40 416.40 416.25 416.25 3.8K
11:49 416.30 416.35 416.25 416.35 5.6K
11:50 416.25 416.35 416.25 416.35 1.7K
11:51 416.30 416.40 416.25 416.35 8.3K
11:52 416.40 416.45 416.40 416.40 5.5K
11:53 416.45 416.50 416.35 416.45 3.2K
11:54 416.45 416.50 416.45 416.45 5.7K
11:55 416.45 416.50 416.35 416.35 11.0K
11:56 416.40 416.45 416.40 416.45 1.5K
11:57 416.45 416.60 416.45 416.60 9.6K
11:58 416.60 416.60 416.40 416.60 4.4K
11:59 416.80 416.80 416.65 416.80 9.7K
12:00 416.80 416.80 416.70 416.80 4.6K
12:01 416.65 416.75 416.65 416.75 2.3K
12:02 416.70 416.80 416.70 416.80 3.6K
12:03 416.80 416.80 416.70 416.70 2.9K
12:04 416.80 416.80 416.70 416.80 3.3K
12:05 416.75 416.75 416.70 416.75 4.1K
12:06 416.80 416.80 416.70 416.75 4.4K
12:07 416.80 416.80 416.70 416.75 7.5K
12:08 416.70 416.75 416.50 416.70 15.4K
12:09 416.60 417.15 416.60 417.15 187.3K
12:10 417.00 417.15 417.00 417.15 15.3K
12:11 417.15 417.15 417.00 417.00 7.8K
12:12 417.10 417.10 417.00 417.10 5.1K
12:13 417.10 417.15 417.05 417.10 6.3K
12:14 417.05 417.10 417.05 417.05 4.4K
12:15 417.10 417.10 417.05 417.05 11.2K
12:16 417.10 417.10 417.05 417.05 5.3K
12:17 417.05 417.10 417.05 417.05 2.3K
12:18 417.05 417.10 417.00 417.10 13.3K
12:19 417.05 417.10 417.05 417.10 9.7K
12:20 417.05 417.10 417.05 417.10 4.7K
12:21 417.05 417.10 417.00 417.10 8.6K
12:22 417.05 417.10 417.05 417.10 7.9K
12:23 417.05 417.05 417.00 417.00 9.3K
12:24 417.05 417.25 417.00 417.25 50.6K
12:25 417.20 417.25 417.10 417.25 2.9K
12:26 417.25 417.25 417.20 417.20 6.7K
12:27 417.25 417.25 417.20 417.20 7.4K
12:28 417.20 417.20 417.05 417.15 5.3K
12:29 417.15 417.20 417.10 417.10 3.5K
12:30 417.10 417.20 417.10 417.15 4.8K
12:31 417.15 417.20 417.05 417.15 3.0K
12:32 417.15 417.20 417.10 417.20 3.1K
12:33 417.20 417.20 417.10 417.10 9.8K
12:34 417.05 417.10 417.00 417.00 22.6K
12:35 417.00 417.10 417.00 417.10 5.5K
12:36 417.05 417.05 416.80 416.90 44.9K
12:37 416.90 416.95 416.85 416.90 2.0K
12:38 416.80 416.95 416.80 416.95 5.9K
12:39 416.95 416.95 416.70 416.85 5.3K
12:40 416.90 416.90 416.65 416.75 2.9K
12:41 416.75 416.75 416.20 416.20 44.8K
12:42 416.45 416.80 416.45 416.80 17.5K
12:43 416.80 416.80 416.70 416.75 10.0K
12:44 416.75 416.80 416.70 416.80 3.0K
12:45 416.80 417.00 416.50 416.85 145.4K
12:46 416.85 416.85 416.50 416.70 7.8K
12:47 416.70 416.70 416.40 416.45 11.0K
12:48 416.55 416.60 416.45 416.60 14.7K
12:49 416.55 416.60 416.45 416.45 10.2K
12:50 416.50 416.50 416.20 416.25 9.6K
12:51 416.20 416.35 416.10 416.20 12.2K
12:52 416.25 416.45 416.25 416.35 7.4K
12:53 416.35 416.50 416.30 416.30 7.7K
12:54 416.25 416.30 416.25 416.30 10.2K
12:55 416.30 416.35 416.20 416.35 7.8K
12:56 416.30 416.45 416.25 416.45 10.8K
12:57 416.30 416.45 416.25 416.40 8.3K
12:58 416.25 416.35 416.25 416.30 10.4K
12:59 416.25 416.30 416.20 416.25 9.2K
13:00 416.25 416.25 416.20 416.25 12.9K
13:01 416.20 416.25 416.20 416.25 18.9K
13:02 416.20 416.25 416.15 416.15 14.9K
13:03 416.15 416.20 416.05 416.10 10.1K
13:04 416.10 416.10 415.60 415.60 54.7K
13:05 415.75 415.75 415.70 415.75 12.8K
13:06 415.75 415.75 415.60 415.75 12.1K
13:07 415.75 415.75 415.60 415.75 9.8K
13:08 415.75 415.80 415.60 415.60 16.1K
13:09 415.65 415.80 415.65 415.65 13.7K
13:10 415.65 415.75 415.50 415.50 18.9K
13:11 415.60 415.60 415.45 415.45 13.3K
13:12 415.55 415.55 415.45 415.55 12.3K
13:13 415.55 415.55 415.30 415.40 20.0K
13:14 415.40 415.40 415.25 415.25 11.3K
13:15 415.30 415.30 415.25 415.30 17.3K
13:16 415.30 415.35 415.25 415.30 16.0K
13:17 415.30 415.35 415.20 415.20 11.9K
13:18 415.20 415.20 415.10 415.20 13.5K
13:19 415.20 415.20 415.05 415.10 13.6K
13:20 415.10 415.10 415.05 415.05 15.1K
13:21 415.05 415.10 415.00 415.05 12.8K
13:22 415.05 415.10 415.05 415.10 11.9K
13:23 415.10 415.15 415.10 415.10 13.7K
13:24 415.15 415.15 415.05 415.15 15.8K
13:25 415.15 415.15 415.05 415.10 8.9K
13:26 415.20 415.25 415.10 415.25 19.1K
13:27 415.20 415.30 415.20 415.20 11.1K
13:28 415.20 415.35 415.20 415.35 14.5K
13:29 415.20 415.35 415.20 415.30 9.0K
13:30 415.30 415.30 415.15 415.25 11.3K
13:31 415.15 415.15 414.95 414.95 65.9K
13:32 415.00 415.20 415.00 415.00 18.8K
13:33 415.10 415.15 414.95 414.95 11.8K
13:34 414.95 415.40 414.95 415.30 115.7K
13:35 415.30 415.30 415.00 415.00 12.9K
13:36 415.05 415.15 415.05 415.10 10.5K
13:37 415.10 415.10 415.00 415.05 15.1K
13:38 415.00 415.00 414.90 414.95 12.9K
13:39 414.95 414.95 414.80 414.80 15.1K
13:40 414.85 414.90 414.75 414.75 26.0K
13:41 414.85 414.85 414.70 414.70 13.6K
13:42 414.70 414.85 414.70 414.70 12.9K
13:43 414.65 414.85 414.65 414.80 16.7K
13:44 414.85 414.90 414.80 414.80 11.6K
13:45 414.85 414.90 414.75 414.80 17.7K
13:46 414.95 415.00 414.90 415.00 15.7K
13:47 415.00 415.00 414.90 415.00 11.4K
13:48 415.05 415.05 414.95 414.95 15.6K
13:49 415.00 415.00 414.85 415.00 9.1K
13:50 414.95 415.10 414.90 415.10 13.6K
13:51 415.10 415.10 415.00 415.05 14.2K
13:52 415.05 415.10 415.00 415.10 20.1K
13:53 415.05 415.10 415.00 415.10 11.1K
13:54 415.05 415.10 415.00 415.10 15.6K
13:55 415.05 415.20 415.05 415.20 19.6K
13:56 415.25 415.25 415.10 415.25 11.0K
13:57 415.25 415.25 415.10 415.25 21.4K
13:58 415.25 415.25 415.20 415.25 17.6K
13:59 415.25 415.35 415.15 415.35 17.4K
14:00 415.30 415.40 415.25 415.35 27.0K
14:01 415.40 415.40 415.35 415.35 9.9K
14:02 415.40 415.45 415.40 415.45 11.8K
14:03 415.45 415.45 415.40 415.45 14.3K
14:04 415.40 415.40 415.35 415.40 32.6K
14:05 415.45 415.50 415.40 415.50 17.1K
14:06 415.55 415.55 415.50 415.50 18.4K
14:07 415.55 415.55 415.50 415.50 16.9K
14:08 415.55 415.55 415.50 415.55 14.9K
14:09 415.55 415.65 415.55 415.65 34.0K
14:10 415.60 415.65 415.60 415.65 17.3K
14:11 415.65 415.65 415.50 415.55 74.7K
14:12 415.55 415.65 415.50 415.60 16.6K
14:13 415.60 415.75 415.50 415.60 15.1K
14:14 415.75 415.85 415.70 415.85 29.4K
14:15 415.80 415.85 415.75 415.75 13.2K
14:16 415.85 415.95 415.70 415.95 27.0K
14:17 415.95 416.15 415.95 416.05 63.5K
14:18 416.05 416.10 415.85 416.10 18.6K
14:19 416.10 416.20 416.05 416.15 19.6K
14:20 416.00 416.20 416.00 416.10 25.7K
14:21 416.20 416.20 416.10 416.20 12.3K
14:22 416.20 416.20 416.05 416.10 8.0K
14:23 416.15 416.20 416.10 416.20 31.1K
14:24 416.20 416.20 416.15 416.20 14.5K
14:25 416.20 416.30 416.15 416.20 24.1K
14:26 416.25 416.30 416.20 416.30 13.0K
14:27 416.30 416.35 416.30 416.30 11.2K
14:28 416.35 416.60 416.35 416.50 99.4K
14:29 416.55 416.75 416.50 416.75 33.3K
14:30 416.80 416.80 416.50 416.55 117.7K
14:31 416.55 416.60 416.50 416.60 11.6K
14:32 416.50 416.60 416.50 416.50 13.2K
14:33 416.55 416.55 416.50 416.55 19.4K
14:34 416.55 416.55 416.50 416.50 13.5K
14:35 416.50 416.55 416.45 416.45 20.3K
14:36 416.45 416.45 416.35 416.40 82.4K
14:37 416.40 416.50 416.35 416.50 20.6K
14:38 416.50 416.50 416.35 416.50 13.0K
14:39 416.50 416.50 416.30 416.30 8.3K
14:40 416.45 416.45 416.30 416.30 12.3K
14:41 416.35 416.45 416.30 416.45 14.4K
14:42 416.45 416.45 416.30 416.35 23.1K
14:43 416.40 416.40 416.25 416.25 38.9K
14:44 416.35 416.40 416.25 416.40 12.9K
14:45 416.40 416.40 416.30 416.35 12.2K
14:46 416.35 416.35 416.25 416.25 11.3K
14:47 416.35 416.35 416.25 416.25 12.4K
14:48 416.30 416.30 416.25 416.25 10.7K
14:49 416.30 416.30 416.25 416.30 11.3K
14:50 416.30 416.30 416.20 416.25 14.1K
14:51 416.25 416.25 416.15 416.15 10.9K
14:52 416.25 416.25 416.10 416.10 22.6K
14:53 416.20 416.20 416.10 416.10 19.2K
14:54 416.15 416.35 416.15 416.25 42.3K
14:55 416.30 416.35 416.20 416.35 14.2K
14:56 416.30 416.45 416.25 416.45 41.2K
14:57 416.45 416.45 416.30 416.40 13.7K
14:58 416.30 416.45 416.30 416.30 12.5K
14:59 416.30 416.40 416.30 416.30 15.6K
15:00 416.35 416.55 416.30 416.55 73.6K
15:01 416.60 416.70 416.60 416.60 21.6K
15:02 416.65 417.05 416.65 417.05 99.8K
15:03 417.05 417.05 417.00 417.00 53.7K
15:04 417.00 417.10 417.00 417.10 54.2K
15:05 417.05 417.10 417.00 417.00 20.5K
15:06 417.00 417.10 417.00 417.10 36.9K
15:07 417.10 417.10 417.00 417.05 21.8K
15:08 417.00 417.10 417.00 417.05 49.5K
15:09 417.05 417.35 417.05 417.35 75.1K
15:10 417.30 417.30 417.25 417.30 38.1K
15:11 417.25 417.30 417.25 417.30 63.2K
15:12 417.25 417.30 417.25 417.25 38.5K
15:13 417.30 417.30 417.20 417.20 44.6K
15:14 417.20 417.30 417.20 417.20 29.2K
15:15 417.25 417.30 417.15 417.30 45.0K
15:16 417.15 417.30 417.00 417.00 64.5K
15:17 417.05 417.10 417.05 417.05 63.5K
15:18 417.15 417.15 417.00 417.05 55.8K
15:19 417.00 417.10 417.00 417.05 66.0K
15:20 417.00 417.10 417.00 417.10 73.0K
15:21 417.10 417.10 417.00 417.05 56.7K
15:22 417.00 417.05 417.00 417.05 83.7K
15:23 417.05 417.05 417.00 417.00 68.3K
15:24 417.05 417.05 417.00 417.00 74.5K
15:25 417.00 417.05 417.00 417.05 61.2K
15:26 417.10 417.10 417.00 417.00 64.1K
15:27 417.05 417.15 417.00 417.15 73.4K
15:28 417.10 417.30 417.00 417.30 50.0K
15:29 417.30 418.00 417.20 417.20 450.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음