ITC (ITC)

ITC
🏛️ 인도 →
401.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 410.00 410.00 410.00 410.00 16.7K
09:15 410.20 410.75 410.00 410.40 132.9K
09:16 410.40 410.40 410.00 410.00 41.0K
09:17 410.20 410.40 410.15 410.40 44.4K
09:18 410.30 411.00 410.30 411.00 96.9K
09:19 411.00 411.00 410.65 410.75 41.7K
09:20 410.70 411.05 410.50 410.50 34.5K
09:21 410.20 410.70 410.20 410.70 18.6K
09:22 410.75 411.00 410.55 410.55 24.3K
09:23 410.90 411.00 410.75 411.00 49.7K
09:24 410.95 410.95 410.65 410.70 13.8K
09:25 410.75 410.75 410.70 410.70 12.9K
09:26 410.70 411.20 410.70 411.10 60.2K
09:27 411.00 411.20 410.80 410.90 60.8K
09:28 410.95 411.15 410.90 411.00 223.4K
09:29 411.00 411.35 410.95 411.35 77.6K
09:30 411.40 411.40 411.15 411.20 22.0K
09:31 411.20 411.20 411.00 411.15 22.8K
09:32 411.20 411.20 411.15 411.20 22.5K
09:33 411.15 411.30 411.05 411.30 35.0K
09:34 411.35 411.35 411.10 411.30 16.8K
09:35 411.20 411.20 410.80 410.85 212.9K
09:36 410.65 410.75 410.40 410.70 22.5K
09:37 410.85 410.85 410.65 410.80 9.7K
09:38 410.75 410.95 410.70 410.95 7.9K
09:39 410.80 411.15 410.70 410.95 7.7K
09:40 411.15 411.35 411.10 411.35 8.3K
09:41 411.30 411.30 411.10 411.30 19.9K
09:42 411.30 411.30 410.75 410.75 16.6K
09:43 410.85 410.85 410.55 410.70 9.3K
09:44 410.70 411.00 410.70 411.00 4.7K
09:45 410.90 411.10 410.90 411.00 4.4K
09:46 411.10 411.10 410.85 410.90 27.4K
09:47 410.90 410.90 410.70 410.90 7.8K
09:48 410.80 411.05 410.80 410.85 4.7K
09:49 410.70 410.95 410.70 410.95 6.4K
09:50 410.95 410.95 410.70 410.85 4.7K
09:51 410.90 410.90 410.70 410.70 2.2K
09:52 410.85 410.90 410.75 410.90 4.1K
09:53 410.85 411.20 410.85 411.00 7.7K
09:54 411.00 411.15 411.00 411.15 5.2K
09:55 411.35 411.40 411.10 411.10 13.9K
09:56 411.10 411.10 410.95 410.95 7.7K
09:57 410.95 410.95 410.90 410.95 5.4K
09:58 410.85 411.05 410.85 411.05 5.3K
09:59 411.10 411.10 411.05 411.05 3.6K
10:00 410.95 410.95 410.95 410.95 6.8K
10:01 410.95 411.00 410.80 411.00 12.5K
10:02 411.00 411.15 411.00 411.10 6.1K
10:03 411.10 411.15 411.00 411.10 7.2K
10:04 410.95 411.20 410.95 411.15 17.5K
10:05 411.10 411.25 411.10 411.10 9.6K
10:06 411.10 411.10 410.80 411.00 24.6K
10:07 410.95 411.00 410.95 410.95 26.0K
10:08 410.95 410.95 410.90 410.90 8.8K
10:09 410.90 410.90 410.90 410.90 4.5K
10:10 410.85 410.85 410.80 410.80 36.1K
10:11 410.80 410.80 410.60 410.60 17.1K
10:12 410.60 410.60 410.45 410.45 14.1K
10:13 410.25 410.40 410.25 410.30 18.2K
10:14 410.15 410.25 410.10 410.15 19.8K
10:15 410.05 410.15 410.05 410.10 11.7K
10:16 410.10 410.10 409.85 409.85 25.5K
10:17 409.85 409.90 409.75 409.90 14.3K
10:18 409.90 409.90 409.60 409.60 14.7K
10:19 409.40 409.40 409.35 409.35 24.2K
10:20 409.35 409.35 409.20 409.25 6.5K
10:21 409.20 409.30 409.10 409.10 7.7K
10:22 409.20 409.30 409.05 409.20 11.8K
10:23 409.10 409.20 409.10 409.20 6.5K
10:24 409.30 409.40 409.25 409.40 8.5K
10:25 409.30 409.45 409.25 409.25 17.4K
10:26 409.25 409.35 409.25 409.35 7.9K
10:27 409.25 409.35 409.15 409.15 32.2K
10:28 409.25 409.25 409.00 409.00 21.6K
10:29 409.00 409.10 408.80 409.10 9.6K
10:30 409.00 409.30 409.00 409.25 10.0K
10:31 409.20 409.20 409.05 409.20 10.1K
10:32 409.05 409.20 409.00 409.00 3.7K
10:33 409.00 409.15 409.00 409.15 3.8K
10:34 409.15 409.25 409.15 409.15 6.2K
10:35 409.25 409.35 409.25 409.30 2.9K
10:36 409.15 409.35 409.15 409.30 3.9K
10:37 409.30 409.30 409.05 409.15 7.1K
10:38 409.15 409.20 409.05 409.10 3.5K
10:39 409.05 409.20 409.05 409.20 5.4K
10:40 409.20 409.20 409.10 409.15 4.0K
10:41 409.10 409.20 409.00 409.15 4.2K
10:42 409.10 409.20 409.00 409.20 6.6K
10:43 409.05 409.30 409.05 409.25 4.1K
10:44 409.25 409.30 409.15 409.15 21.2K
10:45 409.10 409.10 409.00 409.10 8.9K
10:46 409.10 409.10 408.85 409.05 8.5K
10:47 409.05 409.05 408.95 409.00 4.0K
10:48 409.00 409.00 408.70 408.85 12.5K
10:49 408.85 408.85 408.65 408.65 5.6K
10:50 408.80 408.85 408.70 408.75 5.2K
10:51 408.80 408.95 408.75 408.80 6.7K
10:52 408.80 408.90 408.70 408.80 4.9K
10:53 408.80 408.85 408.65 408.80 6.3K
10:54 408.70 408.90 408.70 408.80 4.5K
10:55 408.65 408.70 408.50 408.50 16.2K
10:56 408.60 408.80 408.20 408.35 235.3K
10:57 408.40 408.50 408.35 408.40 14.4K
10:58 408.40 408.45 408.35 408.40 5.8K
10:59 408.45 408.55 408.40 408.55 5.0K
11:00 408.60 408.75 408.55 408.75 21.7K
11:01 408.75 408.95 408.75 408.95 22.3K
11:02 408.95 408.95 408.80 408.90 16.4K
11:03 409.25 409.35 409.25 409.35 27.2K
11:04 409.35 409.35 409.10 409.20 26.0K
11:05 409.20 409.20 408.75 408.75 59.2K
11:06 408.90 408.90 408.75 408.80 11.5K
11:07 408.80 408.80 408.75 408.75 7.0K
11:08 408.80 408.95 408.75 408.95 20.3K
11:09 409.00 409.10 409.00 409.05 5.9K
11:10 409.05 409.05 408.50 408.60 46.2K
11:11 408.60 408.75 408.50 408.75 10.5K
11:12 408.75 408.75 408.60 408.75 5.9K
11:13 408.75 408.90 408.75 408.90 15.6K
11:14 408.90 409.10 408.90 409.05 14.8K
11:15 409.05 409.20 409.00 409.05 8.8K
11:16 409.10 409.35 409.10 409.25 5.6K
11:17 409.35 409.35 409.15 409.25 52.1K
11:18 409.30 409.40 409.25 409.30 20.0K
11:19 409.50 409.60 409.45 409.60 30.6K
11:20 409.60 409.70 409.60 409.65 11.2K
11:21 409.65 409.65 409.55 409.55 42.6K
11:22 409.40 409.45 409.40 409.45 57.6K
11:23 409.45 409.45 409.05 409.05 12.3K
11:24 409.05 409.50 409.05 409.50 15.5K
11:25 409.50 409.50 409.30 409.30 4.4K
11:26 409.40 409.40 409.25 409.25 10.0K
11:27 409.25 409.25 409.20 409.20 7.4K
11:28 409.20 409.30 409.20 409.30 19.5K
11:29 409.30 409.30 409.15 409.30 6.7K
11:30 409.25 409.30 409.25 409.30 4.0K
11:31 409.30 409.30 409.25 409.25 5.4K
11:32 409.25 409.25 409.15 409.20 3.9K
11:33 409.25 409.30 409.25 409.30 18.2K
11:34 409.30 409.30 409.25 409.30 6.8K
11:35 409.30 409.40 409.20 409.40 99.2K
11:36 409.30 409.30 409.20 409.20 4.9K
11:37 409.25 409.25 409.20 409.25 9.2K
11:38 409.10 409.10 408.75 408.90 34.2K
11:39 408.85 408.85 408.70 408.80 9.3K
11:40 408.80 408.80 408.65 408.70 9.7K
11:41 408.55 408.65 408.40 408.40 27.1K
11:42 408.40 408.55 408.25 408.45 10.3K
11:43 408.45 408.45 408.30 408.45 5.4K
11:44 408.50 408.60 408.40 408.50 3.8K
11:45 408.50 408.70 408.50 408.55 3.5K
11:46 408.55 408.55 408.50 408.50 4.2K
11:47 408.55 408.60 408.50 408.60 2.3K
11:48 408.60 408.70 408.55 408.70 4.8K
11:49 408.70 408.85 408.70 408.80 2.2K
11:50 408.80 408.90 408.65 408.80 9.0K
11:51 408.75 408.80 408.65 408.80 5.9K
11:52 408.80 408.90 408.65 408.90 3.5K
11:53 408.90 408.90 408.70 408.90 3.4K
11:54 408.90 408.90 408.65 408.70 8.2K
11:55 408.70 408.70 408.50 408.50 6.6K
11:56 408.55 408.65 408.50 408.50 22.5K
11:57 408.40 408.55 408.40 408.55 9.7K
11:58 408.55 408.60 408.50 408.60 8.0K
11:59 408.60 408.70 408.60 408.70 4.6K
12:00 408.70 408.85 408.60 408.85 42.3K
12:01 408.80 408.80 408.75 408.75 4.2K
12:02 408.80 408.80 408.75 408.75 4.5K
12:03 408.75 408.75 408.60 408.65 5.3K
12:04 408.65 408.65 408.60 408.65 5.1K
12:05 408.65 408.65 408.50 408.60 3.0K
12:06 408.60 408.85 408.55 408.55 25.8K
12:07 408.70 408.75 408.70 408.75 8.4K
12:08 408.75 408.95 408.70 408.95 2.7K
12:09 408.90 408.95 408.90 408.95 1.9K
12:10 408.95 408.95 408.70 408.70 8.4K
12:11 408.70 408.80 408.70 408.80 2.2K
12:12 408.80 409.00 408.80 409.00 12.3K
12:13 409.00 409.00 408.75 408.75 6.8K
12:14 408.80 409.00 408.75 409.00 3.4K
12:15 409.00 409.05 408.90 409.05 8.5K
12:16 409.05 409.05 408.90 409.05 11.1K
12:17 409.00 409.00 408.80 409.00 5.7K
12:18 409.05 409.05 408.90 409.05 5.3K
12:19 409.00 409.10 408.95 409.05 9.9K
12:20 409.00 409.00 408.80 408.85 8.5K
12:21 408.85 409.00 408.85 408.90 4.9K
12:22 408.90 408.90 408.55 408.55 12.0K
12:23 408.65 408.75 408.55 408.60 4.6K
12:24 408.80 408.80 408.60 408.65 1.8K
12:25 408.60 408.70 408.55 408.70 3.1K
12:26 408.70 408.85 408.65 408.75 3.5K
12:27 408.75 408.85 408.65 408.70 2.1K
12:28 408.70 408.85 408.70 408.85 2.8K
12:29 408.85 408.90 408.70 408.85 6.2K
12:30 408.85 408.90 408.65 408.65 16.5K
12:31 408.80 408.80 408.70 408.75 7.8K
12:32 408.80 408.80 408.70 408.80 6.7K
12:33 408.75 408.85 408.60 408.65 25.5K
12:34 408.65 408.65 408.55 408.65 6.2K
12:35 408.65 408.65 408.50 408.55 5.1K
12:36 408.55 408.65 408.50 408.50 9.3K
12:37 408.50 408.65 408.50 408.55 17.7K
12:38 408.45 408.65 408.45 408.65 5.7K
12:39 408.65 408.70 408.55 408.60 7.0K
12:40 408.70 408.70 408.60 408.70 3.3K
12:41 408.70 408.85 408.60 408.80 3.9K
12:42 408.70 408.85 408.65 408.85 6.4K
12:43 408.65 408.65 408.25 408.25 73.8K
12:44 408.40 408.60 408.30 408.60 15.3K
12:45 408.60 408.60 408.50 408.50 7.9K
12:46 408.55 408.55 408.30 408.45 11.7K
12:47 408.30 408.50 408.30 408.45 7.9K
12:48 408.50 408.55 408.40 408.50 6.5K
12:49 408.50 408.50 408.30 408.45 7.7K
12:50 408.45 408.50 408.30 408.50 9.2K
12:51 408.50 408.50 408.45 408.50 4.1K
12:52 408.35 408.80 408.35 408.80 29.0K
12:53 408.70 408.70 408.50 408.70 21.1K
12:54 408.70 408.75 408.65 408.75 29.8K
12:55 408.80 408.90 408.65 408.90 15.9K
12:56 408.85 408.85 408.65 408.75 28.9K
12:57 408.95 408.95 408.55 408.80 31.0K
12:58 408.85 408.90 408.75 408.80 9.7K
12:59 408.75 408.75 408.60 408.65 10.5K
13:00 408.60 408.75 408.60 408.75 7.6K
13:01 408.70 408.70 408.55 408.70 16.4K
13:02 408.70 408.75 408.55 408.70 3.4K
13:03 408.70 408.70 408.55 408.70 11.5K
13:04 408.70 408.70 408.50 408.60 5.2K
13:05 408.70 408.70 408.50 408.70 3.1K
13:06 408.70 408.70 408.50 408.65 9.5K
13:07 408.60 408.65 408.50 408.60 14.2K
13:08 408.60 408.80 408.60 408.80 13.1K
13:09 408.80 408.90 408.80 408.85 3.3K
13:10 408.85 408.90 408.80 408.80 7.7K
13:11 408.90 408.95 408.85 408.90 6.5K
13:12 408.85 408.95 408.80 408.85 10.7K
13:13 408.90 408.95 408.85 408.90 7.9K
13:14 408.95 409.00 408.90 408.95 3.5K
13:15 408.85 408.90 408.80 408.85 12.3K
13:16 408.90 408.90 408.85 408.85 5.0K
13:17 408.90 409.00 408.90 408.95 11.5K
13:18 408.95 409.00 408.95 408.95 5.6K
13:19 409.00 409.00 408.90 408.90 4.8K
13:20 408.90 409.00 408.85 408.85 10.1K
13:21 408.95 409.00 408.80 408.80 4.6K
13:22 408.90 408.95 408.80 408.85 5.2K
13:23 408.90 409.00 408.75 408.85 7.9K
13:24 408.90 408.90 408.60 408.70 25.3K
13:25 408.70 408.85 408.70 408.70 6.8K
13:26 408.70 408.90 408.70 408.85 7.3K
13:27 408.80 408.80 408.60 408.75 12.8K
13:28 408.80 408.80 408.65 408.75 12.2K
13:29 408.75 408.80 408.65 408.80 9.7K
13:30 408.80 408.90 408.75 408.90 12.5K
13:31 408.90 408.90 408.80 408.90 4.4K
13:32 408.95 408.95 408.85 408.95 4.2K
13:33 408.95 409.00 408.95 408.95 27.3K
13:34 409.10 409.10 408.85 408.95 18.8K
13:35 408.85 408.95 408.80 408.95 4.1K
13:36 408.80 408.80 408.45 408.45 65.8K
13:37 408.60 408.65 408.50 408.65 12.8K
13:38 408.65 408.65 408.50 408.60 9.6K
13:39 408.60 408.75 408.55 408.65 13.4K
13:40 408.55 408.65 408.35 408.50 12.0K
13:41 408.50 408.55 408.30 408.55 5.9K
13:42 408.55 408.65 408.50 408.60 10.0K
13:43 408.65 408.65 408.60 408.65 7.2K
13:44 408.65 408.75 408.65 408.75 9.2K
13:45 408.75 408.90 408.70 408.85 17.6K
13:46 408.85 408.85 408.80 408.85 5.0K
13:47 408.80 408.95 408.80 408.95 4.2K
13:48 408.90 408.95 408.70 408.85 14.5K
13:49 408.95 408.95 408.85 408.95 3.7K
13:50 408.95 409.00 408.80 408.80 8.8K
13:51 408.95 408.95 408.80 408.95 5.4K
13:52 408.95 408.95 408.85 408.95 7.1K
13:53 408.85 409.00 408.85 408.95 12.8K
13:54 408.95 409.50 408.95 409.50 25.8K
13:55 409.50 409.50 409.30 409.40 14.9K
13:56 409.25 409.40 409.15 409.35 7.5K
13:57 409.30 409.30 409.10 409.25 6.9K
13:58 409.35 409.35 409.10 409.30 5.8K
13:59 409.20 409.45 409.20 409.30 17.5K
14:00 409.35 409.35 409.10 409.25 10.8K
14:01 409.25 409.35 409.05 409.35 12.0K
14:02 409.30 409.50 409.25 409.45 4.3K
14:03 409.30 409.55 409.30 409.55 10.1K
14:04 409.55 409.55 409.35 409.45 3.5K
14:05 409.50 409.55 409.50 409.55 2.5K
14:06 409.50 409.55 409.35 409.50 4.5K
14:07 409.50 409.55 409.30 409.40 13.9K
14:08 409.50 409.55 409.25 409.50 12.8K
14:09 409.35 409.50 409.30 409.50 3.7K
14:10 409.45 409.50 409.30 409.40 8.6K
14:11 409.40 409.45 409.25 409.45 4.7K
14:12 409.25 409.50 409.25 409.50 12.5K
14:13 409.45 409.45 409.25 409.45 10.7K
14:14 409.25 409.45 409.20 409.45 8.7K
14:15 409.45 409.45 409.25 409.40 8.3K
14:16 409.40 409.40 409.35 409.35 20.8K
14:17 409.40 409.40 409.35 409.40 8.0K
14:18 409.40 409.45 409.35 409.45 12.6K
14:19 409.45 409.50 409.35 409.45 18.4K
14:20 409.40 409.45 409.20 409.20 9.0K
14:21 409.35 409.45 409.20 409.45 6.9K
14:22 409.50 409.50 409.30 409.50 7.6K
14:23 409.50 409.50 409.30 409.40 8.2K
14:24 409.40 409.50 409.30 409.40 11.4K
14:25 409.30 409.50 409.25 409.45 11.4K
14:26 409.40 409.45 409.30 409.40 61.3K
14:27 409.35 409.35 408.95 409.00 39.1K
14:28 408.95 409.00 408.95 409.00 47.5K
14:29 409.00 409.00 408.95 409.00 20.9K
14:30 408.95 409.00 408.85 408.95 12.2K
14:31 408.95 408.95 408.80 408.85 13.1K
14:32 408.85 408.85 408.80 408.85 11.5K
14:33 408.85 408.95 408.80 408.95 13.0K
14:34 408.90 408.90 408.80 408.85 23.2K
14:35 408.85 408.85 408.60 408.75 9.6K
14:36 408.60 408.60 408.25 408.25 87.6K
14:37 408.25 408.40 408.25 408.35 23.3K
14:38 408.20 408.30 408.20 408.20 18.2K
14:39 408.20 408.20 408.10 408.15 18.6K
14:40 408.10 408.15 408.10 408.10 17.1K
14:41 408.05 408.20 408.05 408.20 10.1K
14:42 408.25 408.45 408.25 408.35 9.8K
14:43 408.30 408.35 408.25 408.35 6.4K
14:44 408.40 408.45 408.30 408.45 4.7K
14:45 408.40 408.40 408.15 408.15 31.3K
14:46 408.15 408.40 408.15 408.40 14.0K
14:47 408.40 408.50 408.25 408.40 9.8K
14:48 408.45 408.45 408.20 408.35 6.9K
14:49 408.35 408.40 408.25 408.35 6.6K
14:50 408.35 408.40 408.25 408.40 7.1K
14:51 408.20 408.45 408.20 408.25 14.9K
14:52 408.30 408.45 408.20 408.40 7.4K
14:53 408.40 408.45 408.20 408.45 11.9K
14:54 408.40 408.40 408.20 408.25 10.5K
14:55 408.25 408.40 408.20 408.20 13.8K
14:56 408.40 408.45 408.30 408.45 10.6K
14:57 408.40 408.40 408.20 408.20 16.2K
14:58 408.20 408.35 408.20 408.35 6.2K
14:59 408.40 408.45 408.25 408.45 10.1K
15:00 408.45 408.45 408.35 408.45 33.2K
15:01 408.35 408.50 408.35 408.50 20.1K
15:02 408.45 408.60 408.45 408.60 27.7K
15:03 408.60 408.65 408.55 408.60 26.0K
15:04 408.65 408.75 408.65 408.75 24.7K
15:05 408.75 408.75 408.70 408.75 20.5K
15:06 408.75 408.80 408.70 408.80 29.2K
15:07 408.80 408.80 408.65 408.80 38.0K
15:08 408.80 408.80 408.70 408.80 40.0K
15:09 408.75 408.85 408.75 408.80 22.4K
15:10 408.85 408.90 408.60 408.80 37.0K
15:11 408.80 408.80 408.55 408.70 50.5K
15:12 408.70 408.70 408.50 408.50 59.5K
15:13 408.60 408.60 408.35 408.35 61.4K
15:14 408.40 408.50 408.35 408.50 29.8K
15:15 408.30 408.65 408.30 408.65 42.6K
15:16 408.65 408.70 408.60 408.70 64.8K
15:17 408.70 408.75 408.40 408.50 45.8K
15:18 408.55 408.60 408.40 408.60 27.5K
15:19 408.60 408.60 408.35 408.35 35.9K
15:20 408.50 408.50 408.25 408.40 78.0K
15:21 408.40 408.50 408.35 408.40 32.0K
15:22 408.50 408.50 408.40 408.50 37.3K
15:23 408.45 408.50 408.30 408.45 79.3K
15:24 408.40 408.50 408.30 408.30 58.3K
15:25 408.25 408.45 408.05 408.05 72.6K
15:26 408.10 408.15 408.10 408.10 39.2K
15:27 408.15 408.20 408.10 408.15 92.6K
15:28 408.15 408.20 408.00 408.15 30.6K
15:29 408.10 408.45 408.05 408.45 25.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음