ITC (ITC)

ITC
🏛️ 인도 →
405.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 416.20 416.20 416.20 416.20 31.9K
09:15 416.80 417.20 416.80 417.20 56.2K
09:16 417.10 417.25 416.75 417.20 67.9K
09:17 416.90 416.90 416.65 416.85 30.0K
09:18 416.85 417.00 416.85 417.00 11.1K
09:19 416.95 417.00 416.85 416.85 18.9K
09:20 416.65 416.95 416.60 416.95 14.1K
09:21 417.05 417.15 416.90 417.05 27.9K
09:22 416.95 417.25 416.95 417.20 39.4K
09:23 417.25 417.35 417.15 417.25 14.6K
09:24 417.40 417.40 417.25 417.30 9.5K
09:25 417.15 417.15 417.00 417.10 19.7K
09:26 417.10 417.15 417.00 417.00 12.2K
09:27 416.85 416.90 416.75 416.75 11.7K
09:28 416.75 416.85 416.70 416.70 6.7K
09:29 416.70 416.85 416.65 416.65 16.1K
09:30 416.50 416.50 416.30 416.30 19.7K
09:31 416.40 416.40 416.20 416.35 18.6K
09:32 416.35 416.45 415.60 415.70 68.9K
09:33 415.80 415.90 415.50 415.90 90.5K
09:34 415.95 416.10 415.80 415.85 18.0K
09:35 416.00 416.20 416.00 416.00 8.8K
09:36 416.20 416.20 416.00 416.20 9.6K
09:37 416.20 416.30 416.15 416.30 6.7K
09:38 416.30 416.30 416.05 416.20 11.5K
09:39 416.20 416.20 416.10 416.10 4.8K
09:40 416.15 416.25 416.10 416.25 22.9K
09:41 416.10 416.25 416.10 416.10 5.6K
09:42 416.10 416.20 416.10 416.15 5.0K
09:43 416.15 416.25 416.15 416.25 16.2K
09:44 416.30 416.35 416.25 416.35 3.8K
09:45 416.35 416.40 416.35 416.40 4.7K
09:46 416.40 416.50 416.30 416.40 21.2K
09:47 416.40 416.50 416.30 416.50 6.4K
09:48 416.45 416.50 416.30 416.50 7.1K
09:49 416.50 416.50 416.40 416.50 6.3K
09:50 416.50 416.65 416.40 416.55 16.0K
09:51 416.65 416.70 416.60 416.60 3.8K
09:52 416.60 416.60 416.45 416.55 8.0K
09:53 416.40 416.55 416.40 416.40 4.1K
09:54 416.50 416.50 416.50 416.50 3.5K
09:55 416.40 416.50 416.40 416.50 1.9K
09:56 416.50 416.50 416.35 416.50 7.6K
09:57 416.35 416.55 416.35 416.55 7.0K
09:58 416.55 416.60 416.40 416.55 7.7K
09:59 416.55 416.60 416.40 416.60 5.0K
10:00 416.60 416.65 416.40 416.55 8.1K
10:01 416.55 416.60 416.40 416.40 4.3K
10:02 416.45 416.80 416.45 416.75 23.9K
10:03 416.75 416.75 416.70 416.70 4.5K
10:04 416.65 416.75 416.65 416.75 2.0K
10:05 416.75 416.75 416.60 416.75 5.4K
10:06 416.75 416.75 416.65 416.70 4.1K
10:07 416.65 416.90 416.65 416.90 29.3K
10:08 416.90 416.90 416.85 416.85 6.9K
10:09 416.90 416.95 416.90 416.95 8.1K
10:10 416.95 417.00 416.80 416.85 6.2K
10:11 417.00 417.05 416.85 417.00 17.5K
10:12 417.00 417.05 416.90 417.05 6.0K
10:13 417.10 417.15 417.00 417.10 4.6K
10:14 417.10 417.15 417.10 417.15 5.5K
10:15 417.20 417.25 417.15 417.15 77.5K
10:16 417.20 417.25 417.15 417.25 5.8K
10:17 417.15 417.40 417.05 417.40 12.7K
10:18 417.40 417.40 417.20 417.30 11.0K
10:19 417.25 417.40 417.20 417.40 13.2K
10:20 417.40 417.40 417.30 417.40 6.9K
10:21 417.40 417.40 417.25 417.40 11.2K
10:22 417.40 417.40 417.25 417.40 15.9K
10:23 417.40 417.40 417.20 417.40 4.1K
10:24 417.35 417.40 417.15 417.35 13.0K
10:25 417.35 417.35 417.30 417.35 5.2K
10:26 417.40 417.40 417.35 417.40 4.8K
10:27 417.40 417.40 417.30 417.40 3.8K
10:28 417.40 417.40 417.30 417.40 9.3K
10:29 417.40 417.40 417.35 417.35 5.3K
10:30 417.35 417.35 417.30 417.30 9.6K
10:31 417.35 417.35 417.35 417.35 12.1K
10:32 417.35 417.40 417.35 417.40 13.7K
10:33 417.40 417.50 417.35 417.50 31.3K
10:34 417.35 417.50 417.35 417.50 11.7K
10:35 417.50 417.50 417.40 417.40 16.8K
10:36 417.35 417.45 417.25 417.45 41.6K
10:37 417.45 417.50 417.35 417.45 11.8K
10:38 417.55 417.70 417.55 417.70 14.9K
10:39 417.70 417.70 417.60 417.60 16.4K
10:40 417.70 417.75 417.60 417.70 13.4K
10:41 417.75 417.75 417.65 417.65 9.2K
10:42 417.60 417.75 417.60 417.65 24.0K
10:43 417.65 417.75 417.50 417.70 12.7K
10:44 417.70 417.75 417.60 417.70 9.0K
10:45 417.65 417.75 417.60 417.70 11.2K
10:46 417.70 417.75 417.60 417.70 13.6K
10:47 417.70 417.75 417.60 417.75 19.7K
10:48 417.75 417.90 417.75 417.80 23.2K
10:49 417.90 418.00 417.80 418.00 19.5K
10:50 418.00 418.00 417.85 417.90 11.7K
10:51 417.80 418.00 417.80 418.00 14.1K
10:52 418.00 418.00 417.80 417.95 13.1K
10:53 417.95 417.95 417.75 417.90 16.1K
10:54 417.95 417.95 417.90 417.95 11.3K
10:55 417.95 417.95 417.90 417.90 13.7K
10:56 417.90 417.95 417.85 417.95 12.0K
10:57 417.85 417.95 417.80 417.95 12.8K
10:58 417.95 417.95 417.90 417.90 9.9K
10:59 417.95 417.95 417.80 417.80 12.8K
11:00 417.85 417.90 417.85 417.90 10.1K
11:01 417.75 417.90 417.75 417.90 13.1K
11:02 417.80 417.80 417.70 417.80 10.5K
11:03 417.65 417.80 417.65 417.70 14.6K
11:04 417.70 417.85 417.70 417.80 16.3K
11:05 417.80 417.90 417.80 417.90 9.7K
11:06 417.90 417.95 417.80 417.90 13.8K
11:07 417.90 417.95 417.75 417.75 10.3K
11:08 417.90 417.95 417.80 417.90 12.2K
11:09 417.90 417.95 417.80 417.95 12.7K
11:10 417.95 418.00 417.80 417.95 12.1K
11:11 417.95 418.00 417.90 418.00 18.8K
11:12 417.95 418.00 417.90 418.00 11.8K
11:13 418.00 418.00 417.95 417.95 14.6K
11:14 418.00 418.00 417.90 417.95 14.6K
11:15 417.95 418.30 417.95 418.20 67.1K
11:16 418.20 418.30 418.15 418.30 14.8K
11:17 418.30 418.30 418.25 418.30 22.6K
11:18 418.30 418.35 418.25 418.35 13.0K
11:19 418.35 418.35 418.25 418.35 12.8K
11:20 418.30 418.50 418.30 418.40 46.5K
11:21 418.45 418.50 418.40 418.50 17.4K
11:22 418.45 418.50 418.45 418.50 18.4K
11:23 418.45 418.50 418.40 418.50 15.1K
11:24 418.45 418.90 418.45 418.90 141.7K
11:25 418.95 418.95 418.75 418.95 57.7K
11:26 418.95 419.10 418.90 419.05 77.0K
11:27 419.00 419.10 419.00 419.10 25.8K
11:28 419.10 419.15 419.05 419.10 26.9K
11:29 419.15 419.35 419.10 419.30 195.1K
11:30 419.20 419.60 419.20 419.55 49.9K
11:31 419.55 419.55 419.40 419.50 57.8K
11:32 419.55 419.55 419.40 419.40 15.6K
11:33 419.40 419.45 419.20 419.20 24.3K
11:34 419.15 419.30 419.00 419.25 22.7K
11:35 419.25 419.25 419.05 419.10 16.0K
11:36 419.10 419.10 419.00 419.10 24.7K
11:37 419.10 419.10 419.00 419.10 29.7K
11:38 419.00 419.10 419.00 419.10 9.8K
11:39 419.00 419.10 418.75 419.00 21.3K
11:40 418.95 419.10 418.90 419.10 125.5K
11:41 419.10 419.10 419.00 419.00 25.4K
11:42 419.10 419.25 419.00 419.25 49.6K
11:43 419.25 419.25 419.05 419.05 11.8K
11:44 419.20 419.20 419.00 419.05 17.2K
11:45 419.15 419.15 419.05 419.10 16.0K
11:46 419.10 419.15 419.00 419.15 18.5K
11:47 419.15 419.20 419.15 419.15 11.1K
11:48 419.10 419.15 419.05 419.10 15.0K
11:49 419.15 419.20 419.10 419.20 10.5K
11:50 419.20 419.25 419.10 419.25 20.5K
11:51 419.25 419.60 419.25 419.45 79.2K
11:52 419.45 419.45 419.30 419.45 12.9K
11:53 419.45 419.45 419.05 419.10 69.7K
11:54 419.10 419.30 419.00 419.20 28.3K
11:55 419.10 419.45 419.10 419.45 26.9K
11:56 419.35 419.45 419.25 419.40 14.4K
11:57 419.40 419.45 419.20 419.40 21.0K
11:58 419.30 419.40 419.30 419.40 8.8K
11:59 419.40 419.45 419.35 419.40 14.2K
12:00 419.45 419.50 419.40 419.50 32.7K
12:01 419.50 419.50 419.40 419.50 18.8K
12:02 419.45 419.50 419.35 419.50 20.7K
12:03 419.50 419.55 419.40 419.50 13.7K
12:04 419.50 419.50 419.40 419.40 19.4K
12:05 419.50 419.50 419.35 419.45 11.1K
12:06 419.35 419.50 419.30 419.45 14.6K
12:07 419.50 419.60 419.40 419.55 21.2K
12:08 419.55 419.65 419.50 419.65 9.4K
12:09 419.60 419.65 419.60 419.60 18.0K
12:10 419.70 420.00 419.60 419.90 391.3K
12:11 419.90 419.95 419.75 419.85 43.8K
12:12 419.90 419.90 419.75 419.80 23.0K
12:13 419.90 419.90 419.55 419.65 20.8K
12:14 419.60 419.75 419.55 419.75 41.4K
12:15 419.90 419.95 419.85 419.95 35.9K
12:16 419.95 420.00 419.85 419.90 28.4K
12:17 419.90 419.95 419.85 419.85 17.0K
12:18 419.85 420.00 419.80 419.85 25.4K
12:19 419.90 419.95 419.85 419.90 14.7K
12:20 419.95 420.00 419.80 419.80 28.4K
12:21 419.80 419.95 419.80 419.85 29.5K
12:22 419.85 419.85 419.70 419.70 30.1K
12:23 419.75 419.90 419.75 419.85 17.9K
12:24 419.85 419.90 419.80 419.90 24.8K
12:25 419.80 419.95 419.80 419.80 24.9K
12:26 419.80 419.90 419.70 419.90 18.3K
12:27 419.90 420.00 419.90 420.00 46.9K
12:28 420.00 420.00 419.90 420.00 12.7K
12:29 420.00 420.00 419.95 419.95 18.4K
12:30 420.00 420.05 419.95 420.00 72.0K
12:31 420.00 420.00 419.65 419.65 17.9K
12:32 419.80 419.85 419.60 419.70 16.3K
12:33 419.70 419.85 419.70 419.80 15.0K
12:34 419.80 419.80 419.60 419.70 18.2K
12:35 419.60 419.80 419.60 419.75 12.7K
12:36 419.80 419.80 419.70 419.80 15.3K
12:37 419.70 419.85 419.65 419.75 13.9K
12:38 419.75 419.80 419.70 419.75 20.0K
12:39 419.80 419.90 419.80 419.80 18.8K
12:40 419.90 419.90 419.75 419.85 13.8K
12:41 419.90 419.90 419.75 419.85 18.5K
12:42 419.90 419.90 419.70 419.90 16.0K
12:43 419.90 419.95 419.80 419.85 12.9K
12:44 419.95 419.95 419.85 419.95 14.7K
12:45 419.90 419.95 419.80 419.90 15.4K
12:46 419.90 420.00 419.90 420.00 17.6K
12:47 420.00 420.00 419.90 420.00 14.9K
12:48 420.00 420.00 419.90 419.95 16.7K
12:49 419.95 420.00 419.90 419.90 17.7K
12:50 419.95 420.00 419.90 420.00 14.6K
12:51 420.00 420.00 419.80 419.90 18.1K
12:52 419.80 419.95 419.80 419.85 17.1K
12:53 419.85 419.95 419.75 419.90 15.0K
12:54 419.90 419.95 419.90 419.90 18.1K
12:55 419.90 419.95 419.75 419.90 15.1K
12:56 419.95 419.95 419.80 419.90 22.3K
12:57 419.90 419.95 419.85 419.90 15.1K
12:58 419.90 419.95 419.75 419.95 15.3K
12:59 419.95 419.95 419.70 419.70 14.8K
13:00 419.80 419.85 419.70 419.80 8.4K
13:01 419.75 419.80 419.60 419.60 26.6K
13:02 419.65 419.75 419.45 419.65 16.5K
13:03 419.70 419.70 419.50 419.60 24.2K
13:04 419.60 419.60 418.80 418.80 86.2K
13:05 418.95 419.45 418.95 419.40 27.8K
13:06 419.40 419.50 419.35 419.45 11.6K
13:07 419.50 419.60 419.45 419.60 12.4K
13:08 419.50 419.60 419.50 419.50 17.6K
13:09 419.40 419.60 419.40 419.55 14.3K
13:10 419.60 419.65 419.45 419.65 14.9K
13:11 419.65 419.85 419.60 419.75 15.5K
13:12 419.75 419.85 419.70 419.80 20.2K
13:13 419.70 419.90 419.60 419.80 17.2K
13:14 419.80 419.90 419.65 419.85 14.1K
13:15 419.85 419.85 419.70 419.85 12.6K
13:16 419.70 419.85 419.70 419.75 15.4K
13:17 419.70 419.80 419.65 419.80 15.8K
13:18 419.75 419.80 419.70 419.75 13.6K
13:19 419.80 419.80 419.75 419.80 14.3K
13:20 419.80 419.90 419.80 419.90 16.9K
13:21 419.90 419.90 419.85 419.85 15.4K
13:22 419.85 419.90 419.80 419.80 23.1K
13:23 419.90 419.95 419.85 419.95 15.1K
13:24 419.90 419.95 419.65 419.85 18.0K
13:25 419.80 419.90 419.70 419.75 14.7K
13:26 419.75 419.90 419.70 419.80 16.8K
13:27 419.80 419.95 419.75 419.95 20.4K
13:28 419.95 419.95 419.85 419.90 57.2K
13:29 419.90 420.05 419.80 420.05 76.9K
13:30 420.05 420.05 420.00 420.05 75.3K
13:31 420.05 420.05 420.00 420.05 15.6K
13:32 420.05 420.05 420.00 420.00 42.4K
13:33 420.05 420.10 420.00 420.05 18.8K
13:34 420.05 420.10 420.00 420.10 20.4K
13:35 420.05 420.15 420.00 420.15 58.4K
13:36 420.15 420.20 420.05 420.10 32.9K
13:37 420.10 420.25 420.10 420.15 80.1K
13:38 420.25 420.25 420.20 420.25 25.1K
13:39 420.25 420.30 420.25 420.25 21.4K
13:40 420.25 420.30 420.15 420.25 32.5K
13:41 420.20 420.20 420.10 420.20 13.7K
13:42 420.20 420.20 420.15 420.15 13.4K
13:43 420.20 420.20 420.10 420.10 34.9K
13:44 420.10 420.15 420.00 420.00 195.4K
13:45 420.00 420.15 420.00 420.05 243.4K
13:46 420.15 420.15 420.00 420.00 18.2K
13:47 420.00 420.05 419.90 420.00 13.7K
13:48 420.05 420.10 419.70 419.70 14.2K
13:49 419.80 419.80 419.65 419.75 31.1K
13:50 419.75 419.90 419.75 419.80 15.5K
13:51 419.80 419.85 419.70 419.80 16.1K
13:52 419.75 419.80 419.60 419.80 20.8K
13:53 419.80 419.85 419.70 419.80 13.6K
13:54 419.80 419.80 419.70 419.80 15.9K
13:55 419.75 419.85 419.75 419.80 15.8K
13:56 419.80 419.85 419.70 419.85 12.7K
13:57 419.85 419.85 419.75 419.75 11.9K
13:58 419.75 419.85 419.75 419.80 11.1K
13:59 419.80 419.80 419.65 419.65 20.6K
14:00 419.65 419.75 419.65 419.65 11.5K
14:01 419.65 419.65 419.50 419.60 15.0K
14:02 419.60 419.70 419.60 419.70 14.1K
14:03 419.70 419.70 419.55 419.55 14.1K
14:04 419.65 419.75 419.60 419.65 12.6K
14:05 419.65 419.65 419.25 419.25 39.2K
14:06 419.25 419.40 419.20 419.30 19.5K
14:07 419.40 419.45 419.30 419.30 11.1K
14:08 419.40 419.50 419.30 419.30 18.9K
14:09 419.25 419.40 419.20 419.35 36.8K
14:10 419.35 419.40 419.35 419.40 11.8K
14:11 419.35 419.50 419.35 419.40 16.9K
14:12 419.40 419.50 419.40 419.40 21.0K
14:13 419.40 419.50 419.40 419.45 16.6K
14:14 419.40 419.55 419.40 419.50 42.4K
14:15 419.45 419.50 419.45 419.50 19.4K
14:16 419.50 419.50 419.45 419.50 15.4K
14:17 419.50 419.50 419.45 419.45 29.5K
14:18 419.45 419.50 419.40 419.45 32.8K
14:19 419.45 419.45 419.45 419.45 13.5K
14:20 419.45 419.50 419.45 419.50 24.4K
14:21 419.50 419.55 419.50 419.50 15.5K
14:22 419.55 419.60 419.45 419.60 16.6K
14:23 419.60 419.60 419.40 419.45 19.6K
14:24 419.45 419.65 419.45 419.60 14.1K
14:25 419.55 419.65 419.45 419.60 32.7K
14:26 419.65 419.65 419.40 419.45 15.7K
14:27 419.55 419.55 419.30 419.30 106.1K
14:28 419.30 419.40 419.30 419.30 21.0K
14:29 419.30 419.50 419.30 419.35 19.4K
14:30 419.40 419.40 419.25 419.30 20.0K
14:31 419.35 419.40 419.30 419.35 22.2K
14:32 419.35 419.55 419.35 419.45 15.2K
14:33 419.35 419.45 419.25 419.40 17.4K
14:34 419.30 419.50 419.25 419.25 25.2K
14:35 419.25 419.40 419.20 419.25 30.3K
14:36 419.35 419.35 419.20 419.30 22.3K
14:37 419.30 419.50 419.25 419.30 28.5K
14:38 419.40 419.50 419.00 419.00 165.7K
14:39 418.95 419.30 418.95 419.25 14.9K
14:40 419.25 419.45 419.20 419.40 18.3K
14:41 419.25 419.45 419.25 419.25 16.0K
14:42 419.20 419.30 419.00 419.30 119.7K
14:43 419.25 419.40 419.10 419.35 13.2K
14:44 419.35 419.50 419.30 419.35 18.1K
14:45 419.35 419.50 419.15 419.30 25.5K
14:46 419.20 419.45 419.20 419.30 14.7K
14:47 419.35 419.45 419.30 419.45 13.0K
14:48 419.45 419.50 419.20 419.35 16.7K
14:49 419.20 419.45 419.20 419.40 15.7K
14:50 419.40 419.50 419.35 419.45 13.6K
14:51 419.45 419.50 419.30 419.45 17.7K
14:52 419.45 419.45 419.25 419.30 14.5K
14:53 419.40 419.40 418.80 418.85 66.7K
14:54 418.85 419.15 418.85 419.10 17.4K
14:55 419.00 419.25 419.00 419.20 20.6K
14:56 419.25 419.30 419.15 419.25 14.1K
14:57 419.35 419.50 419.35 419.40 29.5K
14:58 419.25 419.40 419.20 419.30 19.2K
14:59 419.30 419.40 419.25 419.25 15.9K
15:00 419.50 419.65 419.50 419.65 62.0K
15:01 419.60 419.65 419.50 419.55 50.6K
15:02 419.55 419.60 419.35 419.50 58.9K
15:03 419.40 419.55 419.40 419.50 47.0K
15:04 419.50 419.60 419.50 419.50 46.4K
15:05 419.50 419.55 419.35 419.35 49.1K
15:06 419.35 419.55 419.35 419.50 66.9K
15:07 419.50 419.55 419.45 419.45 42.0K
15:08 419.50 419.55 419.45 419.55 34.1K
15:09 419.55 419.55 419.40 419.50 43.6K
15:10 419.45 419.50 419.45 419.50 49.7K
15:11 419.50 419.50 419.45 419.50 32.9K
15:12 419.50 419.60 419.50 419.50 57.6K
15:13 419.50 419.65 419.50 419.50 49.0K
15:14 419.60 419.60 419.55 419.55 50.7K
15:15 419.50 419.60 419.45 419.60 56.2K
15:16 419.55 419.55 419.45 419.50 41.3K
15:17 419.45 419.60 419.45 419.50 40.5K
15:18 419.55 419.65 419.55 419.55 52.3K
15:19 419.55 419.60 419.50 419.60 45.4K
15:20 419.60 419.65 419.45 419.45 77.8K
15:21 419.45 419.45 419.30 419.40 46.2K
15:22 419.40 419.45 419.30 419.45 37.6K
15:23 419.45 419.45 419.30 419.40 47.2K
15:24 419.40 419.40 419.25 419.40 46.2K
15:25 419.30 419.50 419.25 419.50 61.2K
15:26 419.50 419.50 419.30 419.35 74.0K
15:27 419.35 419.45 419.35 419.45 51.4K
15:28 419.40 419.45 419.05 419.05 59.2K
15:29 419.05 419.45 419.00 419.45 26.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음