ITC (ITC)

ITC
🏛️ 인도 →
401.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 412.40 412.40 412.40 412.40 37.7K
09:15 412.70 413.65 412.15 413.45 172.7K
09:16 413.45 413.45 413.00 413.15 65.7K
09:17 412.90 413.75 412.90 413.75 52.3K
09:18 413.50 414.25 413.45 414.25 119.3K
09:19 414.10 415.00 414.10 414.70 100.7K
09:20 414.65 414.65 414.50 414.60 35.8K
09:21 414.80 414.80 413.95 413.95 49.1K
09:22 413.65 414.55 413.45 414.45 42.7K
09:23 414.45 414.60 414.45 414.60 19.0K
09:24 414.35 414.40 414.30 414.40 1,149.4K
09:25 414.40 414.40 413.65 413.90 31.9K
09:26 413.55 413.80 413.20 413.65 25.2K
09:27 413.70 414.05 413.65 414.05 32.9K
09:28 414.20 414.55 414.15 414.45 29.4K
09:29 414.40 414.40 414.05 414.10 12.9K
09:30 414.10 414.25 414.10 414.25 27.1K
09:31 414.10 414.20 414.05 414.05 26.7K
09:32 414.10 414.35 414.00 414.35 31.2K
09:33 414.35 414.95 414.30 414.90 69.0K
09:34 415.25 415.30 414.95 414.95 88.7K
09:35 414.90 414.90 414.60 414.60 25.4K
09:36 414.70 414.70 414.60 414.70 16.2K
09:37 414.65 414.65 414.40 414.50 19.0K
09:38 414.60 414.85 414.60 414.85 14.5K
09:39 414.80 414.80 414.45 414.45 29.7K
09:40 414.40 414.55 414.40 414.50 17.1K
09:41 414.50 414.65 414.45 414.60 8.6K
09:42 414.70 414.75 414.55 414.70 9.4K
09:43 414.65 415.05 414.65 415.05 47.6K
09:44 415.10 415.20 415.05 415.05 25.5K
09:45 415.05 415.45 415.00 415.45 79.2K
09:46 415.60 415.75 415.40 415.60 55.0K
09:47 415.55 415.75 415.50 415.65 82.1K
09:48 415.65 415.75 415.55 415.65 104.3K
09:49 415.70 415.95 415.55 415.80 96.1K
09:50 415.80 416.00 415.75 415.75 133.6K
09:51 415.90 415.95 415.70 415.90 198.5K
09:52 415.85 415.90 415.70 415.80 55.5K
09:53 415.80 416.00 415.80 415.95 175.7K
09:54 415.95 416.05 415.75 416.00 257.6K
09:55 416.05 416.15 415.65 415.75 51.0K
09:56 415.75 415.80 415.55 415.55 51.9K
09:57 415.50 415.50 415.35 415.45 21.8K
09:58 415.50 415.65 415.40 415.65 14.0K
09:59 415.60 415.75 415.60 415.70 34.3K
10:00 415.75 415.75 415.70 415.70 19.4K
10:01 415.70 415.95 415.70 415.95 42.4K
10:02 415.95 416.10 415.90 416.00 65.9K
10:03 415.85 416.40 415.85 416.25 70.7K
10:04 416.40 416.50 416.30 416.40 26.3K
10:05 416.45 416.75 416.40 416.75 176.8K
10:06 416.80 416.80 416.50 416.70 144.9K
10:07 416.75 416.75 416.30 416.30 28.6K
10:08 416.25 416.40 416.10 416.20 51.7K
10:09 416.30 416.45 416.30 416.30 37.4K
10:10 416.25 416.60 416.25 416.60 34.7K
10:11 416.60 416.60 416.25 416.40 133.6K
10:12 416.70 416.80 416.60 416.60 57.9K
10:13 416.65 416.85 416.65 416.85 35.8K
10:14 416.85 416.95 416.75 416.85 51.3K
10:15 416.95 417.15 416.85 417.15 108.1K
10:16 417.10 417.50 417.05 417.50 57.8K
10:17 417.45 417.55 417.30 417.35 45.5K
10:18 417.35 417.35 416.75 416.80 48.3K
10:19 416.85 417.00 416.85 416.95 34.8K
10:20 416.95 417.15 416.95 417.10 35.2K
10:21 417.10 417.50 417.00 417.40 92.0K
10:22 417.45 417.60 417.40 417.50 55.0K
10:23 417.55 417.55 417.15 417.20 41.0K
10:24 417.30 417.40 417.20 417.40 27.3K
10:25 417.40 417.50 417.40 417.50 28.5K
10:26 417.40 417.50 417.15 417.45 23.8K
10:27 417.40 417.40 417.20 417.20 26.1K
10:28 417.10 417.30 417.10 417.15 16.5K
10:29 417.15 417.25 417.00 417.05 31.6K
10:30 417.05 417.05 416.70 416.70 27.2K
10:31 416.55 416.60 416.35 416.45 29.6K
10:32 416.60 416.80 416.45 416.75 13.1K
10:33 416.75 416.80 416.55 416.55 19.3K
10:34 416.65 416.70 416.60 416.70 6.4K
10:35 416.70 416.70 416.60 416.65 11.9K
10:36 416.70 417.30 416.65 417.30 29.5K
10:37 417.40 417.70 417.20 417.70 79.6K
10:38 417.75 417.85 417.65 417.80 69.6K
10:39 417.80 417.80 417.55 417.80 17.3K
10:40 417.75 417.95 417.65 417.95 38.3K
10:41 418.00 418.25 417.95 418.25 91.4K
10:42 418.20 418.20 418.05 418.05 19.6K
10:43 418.20 418.85 418.20 418.85 207.2K
10:44 418.90 419.30 418.65 418.70 228.9K
10:45 418.50 418.60 418.00 418.20 50.0K
10:46 418.20 418.45 418.10 418.30 18.4K
10:47 418.35 418.35 418.05 418.05 28.0K
10:48 418.00 418.00 417.45 417.50 52.8K
10:49 417.50 417.80 417.50 417.60 19.1K
10:50 417.65 417.80 417.65 417.75 14.8K
10:51 417.75 418.20 417.60 418.00 50.2K
10:52 417.95 418.05 417.85 417.85 20.4K
10:53 418.00 418.00 417.95 418.00 25.6K
10:54 418.00 418.00 417.80 417.90 13.5K
10:55 417.80 417.95 417.60 417.95 19.3K
10:56 417.95 417.95 417.75 417.90 13.5K
10:57 417.80 418.45 417.80 418.45 99.8K
10:58 418.40 418.45 418.15 418.30 77.5K
10:59 418.30 418.35 418.05 418.25 29.6K
11:00 418.25 418.30 418.15 418.15 18.4K
11:01 418.15 418.30 417.95 418.30 57.1K
11:02 418.35 418.60 418.35 418.60 61.7K
11:03 418.45 418.60 418.30 418.30 13.7K
11:04 418.30 418.40 418.25 418.30 20.8K
11:05 418.25 418.30 418.20 418.30 30.1K
11:06 418.30 418.35 418.30 418.35 19.6K
11:07 418.40 418.40 417.70 417.95 30.0K
11:08 418.00 418.00 417.70 417.90 9.4K
11:09 417.75 417.75 417.50 417.70 35.1K
11:10 417.70 417.70 417.50 417.70 10.6K
11:11 417.80 417.95 417.70 417.80 5.9K
11:12 417.95 417.95 417.80 417.80 16.2K
11:13 417.80 417.80 417.55 417.60 23.2K
11:14 417.60 417.60 417.40 417.45 14.1K
11:15 417.60 417.60 417.30 417.40 25.9K
11:16 417.30 417.60 417.30 417.60 13.0K
11:17 417.55 417.60 417.35 417.55 11.8K
11:18 417.55 417.55 416.30 416.40 91.0K
11:19 416.40 416.80 416.40 416.75 26.8K
11:20 416.80 416.95 416.60 416.95 34.7K
11:21 416.95 417.20 416.95 417.20 14.0K
11:22 417.20 417.55 417.05 417.55 10.0K
11:23 417.55 417.60 417.55 417.60 5.5K
11:24 417.40 417.85 417.40 417.60 15.9K
11:25 417.80 417.90 417.80 417.90 24.1K
11:26 417.85 418.00 417.80 418.00 78.0K
11:27 418.05 418.15 418.00 418.15 60.4K
11:28 418.05 418.15 417.75 417.90 144.9K
11:29 418.00 418.00 417.80 417.95 13.0K
11:30 417.90 417.95 417.65 417.65 12.3K
11:31 417.70 417.85 417.70 417.85 9.6K
11:32 417.80 417.90 417.75 417.90 18.0K
11:33 417.70 417.95 417.70 417.75 14.6K
11:34 417.75 418.00 417.75 418.00 15.0K
11:35 418.00 418.00 418.00 418.00 12.3K
11:36 418.00 418.00 417.80 417.90 25.4K
11:37 417.90 417.90 417.65 417.80 13.7K
11:38 417.80 417.80 417.55 417.55 9.1K
11:39 417.70 417.75 417.35 417.50 15.1K
11:40 417.40 417.60 417.30 417.60 12.2K
11:41 417.50 417.60 417.30 417.30 6.0K
11:42 417.20 417.45 416.95 417.45 34.4K
11:43 417.45 417.45 417.25 417.45 7.2K
11:44 417.40 417.40 416.80 416.90 12.9K
11:45 416.90 416.95 416.90 416.90 8.8K
11:46 416.90 416.90 416.80 416.85 8.1K
11:47 416.85 416.85 416.70 416.70 5.3K
11:48 416.75 416.90 416.70 416.75 10.3K
11:49 416.75 417.00 416.75 417.00 7.0K
11:50 417.00 417.00 416.65 416.80 11.5K
11:51 416.85 416.90 416.60 416.75 9.8K
11:52 416.60 416.85 416.60 416.70 6.5K
11:53 416.75 416.75 416.50 416.60 11.1K
11:54 416.70 416.70 416.45 416.50 12.6K
11:55 416.45 416.50 416.25 416.25 10.2K
11:56 416.35 416.40 416.20 416.30 12.8K
11:57 416.00 416.05 415.80 415.80 48.8K
11:58 415.95 416.40 415.85 416.20 25.8K
11:59 416.20 416.35 415.90 416.05 8.2K
12:00 416.05 416.05 415.80 415.90 13.9K
12:01 415.85 416.00 415.60 415.70 39.1K
12:02 415.75 415.80 415.60 415.60 18.8K
12:03 415.70 416.00 415.60 415.95 181.0K
12:04 415.95 416.15 415.90 415.90 14.7K
12:05 415.90 416.00 415.65 415.85 15.9K
12:06 415.85 416.20 415.75 416.20 18.2K
12:07 416.20 416.25 416.05 416.25 9.1K
12:08 416.25 416.25 416.20 416.20 5.6K
12:09 416.25 416.35 416.20 416.35 4.6K
12:10 416.35 416.35 416.00 416.15 16.6K
12:11 416.15 416.25 416.05 416.25 4.8K
12:12 416.25 416.25 416.00 416.05 15.0K
12:13 416.10 416.10 416.05 416.10 4.0K
12:14 416.10 416.10 416.00 416.10 7.4K
12:15 416.10 416.10 416.00 416.05 11.6K
12:16 416.10 416.10 416.00 416.05 7.2K
12:17 416.05 416.10 415.85 416.10 63.3K
12:18 416.00 416.10 416.00 416.05 15.0K
12:19 416.10 416.10 416.00 416.10 26.5K
12:20 416.10 416.25 416.00 416.20 13.2K
12:21 416.20 416.50 416.05 416.50 13.9K
12:22 416.55 416.80 416.45 416.65 12.1K
12:23 416.75 416.75 416.40 416.65 16.4K
12:24 416.60 416.70 416.55 416.65 6.7K
12:25 416.70 416.70 416.35 416.55 10.6K
12:26 416.55 416.55 416.10 416.15 7.3K
12:27 416.20 416.25 416.10 416.25 18.1K
12:28 416.25 416.25 415.85 415.95 81.8K
12:29 415.95 416.00 415.80 416.00 4.8K
12:30 415.95 415.95 415.65 415.80 33.3K
12:31 415.80 416.40 415.80 416.35 25.5K
12:32 416.30 416.45 416.00 416.45 10.0K
12:33 416.45 416.45 416.20 416.30 15.7K
12:34 416.30 416.40 415.95 416.20 19.4K
12:35 416.05 416.15 415.90 416.15 23.6K
12:36 416.05 416.35 416.05 416.30 8.5K
12:37 416.25 416.40 416.20 416.20 12.9K
12:38 416.40 416.40 416.15 416.15 16.9K
12:39 416.20 416.20 416.05 416.15 8.5K
12:40 416.15 416.20 416.05 416.05 61.0K
12:41 416.05 416.20 415.95 416.20 6.8K
12:42 416.20 416.20 416.05 416.20 16.9K
12:43 416.00 416.00 415.40 415.40 139.3K
12:44 415.75 416.00 415.70 415.95 30.7K
12:45 415.95 416.05 415.85 416.05 5.4K
12:46 416.05 416.30 416.05 416.30 8.3K
12:47 416.30 416.75 416.30 416.75 15.5K
12:48 416.80 416.90 416.75 416.80 9.7K
12:49 416.80 417.25 416.70 417.10 55.1K
12:50 417.20 417.70 417.05 417.65 56.0K
12:51 417.70 417.70 417.40 417.50 15.2K
12:52 417.60 417.65 417.45 417.45 13.6K
12:53 417.50 417.60 417.40 417.60 8.8K
12:54 417.60 417.70 417.55 417.65 45.8K
12:55 417.65 417.75 417.60 417.75 12.1K
12:56 417.60 417.80 417.60 417.70 15.6K
12:57 417.65 417.75 417.55 417.55 10.7K
12:58 417.60 417.70 417.20 417.20 11.7K
12:59 417.20 417.50 417.20 417.45 5.9K
13:00 417.35 417.35 417.15 417.30 6.4K
13:01 417.30 417.45 417.25 417.45 10.9K
13:02 417.45 417.45 417.20 417.25 31.8K
13:03 417.25 417.30 417.05 417.30 12.9K
13:04 417.30 417.30 417.00 417.00 9.4K
13:05 417.20 417.20 417.00 417.20 14.7K
13:06 417.20 417.25 417.15 417.25 9.9K
13:07 417.25 417.50 417.20 417.50 13.5K
13:08 417.55 417.55 417.20 417.40 11.5K
13:09 417.40 417.40 417.20 417.20 6.2K
13:10 417.30 417.75 417.25 417.75 47.5K
13:11 417.80 417.85 417.50 417.65 61.7K
13:12 417.70 417.90 417.55 417.90 23.5K
13:13 417.90 417.90 417.65 417.85 23.8K
13:14 417.85 417.85 417.55 417.75 12.4K
13:15 417.75 417.75 417.50 417.65 14.0K
13:16 417.50 417.75 417.50 417.75 27.7K
13:17 417.75 417.75 417.40 417.60 17.8K
13:18 417.75 417.75 417.60 417.75 17.5K
13:19 417.75 417.75 417.65 417.75 11.0K
13:20 417.70 417.85 417.65 417.85 17.7K
13:21 417.85 417.90 417.80 417.90 26.9K
13:22 417.90 417.95 417.85 417.95 11.6K
13:23 417.95 417.95 417.85 417.90 23.2K
13:24 417.90 417.95 417.85 417.85 10.2K
13:25 417.75 417.95 417.75 417.95 17.2K
13:26 417.85 418.00 417.85 418.00 22.6K
13:27 418.00 418.00 417.90 418.00 57.3K
13:28 417.95 418.00 417.95 418.00 448.3K
13:29 418.00 418.25 417.90 418.25 57.3K
13:30 418.35 418.35 418.15 418.25 23.0K
13:31 418.30 418.40 418.25 418.35 19.7K
13:32 418.40 418.50 418.40 418.50 48.7K
13:33 418.35 418.50 418.30 418.50 7.6K
13:34 418.50 418.50 418.00 418.00 9.3K
13:35 418.15 418.15 417.80 417.80 22.5K
13:36 417.95 417.95 417.60 417.60 9.1K
13:37 417.90 418.00 417.85 417.85 10.0K
13:38 417.65 417.65 417.10 417.30 78.7K
13:39 417.35 417.75 417.35 417.75 25.1K
13:40 417.75 417.90 417.70 417.90 12.4K
13:41 417.90 417.95 417.80 417.95 7.4K
13:42 417.95 418.35 417.90 418.25 40.5K
13:43 418.25 418.30 418.05 418.20 11.0K
13:44 418.10 418.50 418.10 418.45 18.2K
13:45 418.45 418.45 418.25 418.40 13.3K
13:46 418.25 418.45 418.25 418.40 10.1K
13:47 418.45 418.45 418.30 418.35 10.4K
13:48 418.35 418.35 418.10 418.30 49.9K
13:49 418.30 418.30 418.20 418.25 10.5K
13:50 418.25 418.30 418.05 418.05 10.9K
13:51 418.20 418.25 418.15 418.15 21.1K
13:52 418.20 418.30 418.15 418.25 24.2K
13:53 418.30 418.35 418.25 418.25 15.9K
13:54 418.30 418.45 418.25 418.35 7.1K
13:55 418.45 418.45 418.25 418.35 13.8K
13:56 418.35 418.40 418.15 418.35 20.4K
13:57 418.15 418.30 418.00 418.20 54.3K
13:58 418.05 418.25 418.00 418.00 26.0K
13:59 418.15 418.20 417.65 417.95 11.7K
14:00 417.95 418.15 417.95 418.10 7.6K
14:01 418.10 418.15 417.80 417.90 27.5K
14:02 417.95 417.95 417.35 417.35 19.8K
14:03 417.45 417.75 417.40 417.70 27.7K
14:04 417.80 417.80 417.60 417.75 7.8K
14:05 417.70 418.00 417.70 417.85 37.2K
14:06 417.90 417.90 417.50 417.70 16.5K
14:07 417.70 417.80 417.45 417.70 16.1K
14:08 417.60 417.70 417.50 417.60 16.6K
14:09 417.60 417.80 417.55 417.80 11.9K
14:10 417.80 417.80 417.70 417.75 11.5K
14:11 417.80 418.00 417.80 418.00 14.3K
14:12 418.00 418.05 417.75 417.90 20.2K
14:13 417.90 417.90 417.60 417.70 11.0K
14:14 417.75 417.95 417.65 417.85 13.7K
14:15 417.95 417.95 417.65 417.75 17.2K
14:16 417.65 417.95 417.65 417.85 6.8K
14:17 417.75 417.95 417.75 417.85 8.3K
14:18 417.95 418.00 417.75 417.85 14.6K
14:19 417.95 417.95 417.70 417.75 15.3K
14:20 417.75 418.00 417.70 418.00 10.6K
14:21 417.95 418.00 417.70 417.70 12.4K
14:22 417.85 417.90 417.50 417.70 26.4K
14:23 417.70 417.75 417.40 417.60 12.2K
14:24 417.60 417.65 417.45 417.45 10.8K
14:25 417.45 417.60 417.30 417.45 42.6K
14:26 417.50 417.55 417.05 417.25 45.6K
14:27 417.25 417.25 417.00 417.00 42.0K
14:28 416.95 417.00 416.65 417.00 26.5K
14:29 417.00 417.05 416.80 416.95 16.3K
14:30 416.95 416.95 416.75 416.90 15.4K
14:31 417.00 417.55 417.00 417.50 18.0K
14:32 417.55 417.55 417.50 417.55 9.1K
14:33 417.60 417.90 417.60 417.90 16.6K
14:34 417.90 417.90 417.60 417.70 14.2K
14:35 417.75 417.95 417.70 417.70 26.6K
14:36 417.85 417.95 417.75 417.95 11.4K
14:37 418.05 418.15 417.90 418.00 29.3K
14:38 417.80 417.80 416.30 416.30 97.2K
14:39 416.70 417.05 416.70 416.80 43.6K
14:40 416.90 416.95 416.75 416.90 16.3K
14:41 416.85 417.00 416.80 416.80 11.4K
14:42 416.90 416.95 416.75 416.95 9.8K
14:43 416.85 417.00 416.75 417.00 12.9K
14:44 417.00 417.00 416.80 416.95 11.4K
14:45 416.95 417.25 416.95 417.10 16.8K
14:46 417.20 417.45 417.20 417.25 10.0K
14:47 417.40 417.60 417.40 417.60 15.0K
14:48 417.40 417.60 417.40 417.50 10.8K
14:49 417.50 417.75 417.50 417.70 19.0K
14:50 417.70 417.70 417.55 417.55 14.1K
14:51 417.55 417.75 417.50 417.60 13.9K
14:52 417.55 417.65 417.50 417.50 9.4K
14:53 417.50 417.60 417.35 417.40 10.4K
14:54 417.50 417.50 417.30 417.30 9.8K
14:55 417.40 417.50 417.40 417.50 13.1K
14:56 417.45 417.55 417.45 417.50 10.9K
14:57 417.50 417.50 417.30 417.40 12.7K
14:58 417.40 417.50 417.40 417.45 25.7K
14:59 417.45 417.60 417.45 417.60 18.6K
15:00 417.35 417.35 416.75 416.85 79.8K
15:01 417.00 417.20 416.80 417.20 54.9K
15:02 417.05 417.35 417.05 417.35 44.1K
15:03 417.20 417.50 417.20 417.30 48.9K
15:04 417.35 417.45 417.20 417.30 45.4K
15:05 417.25 417.50 417.05 417.05 62.0K
15:06 416.95 417.05 416.75 416.80 43.0K
15:07 416.75 417.00 416.70 416.85 45.2K
15:08 416.85 417.05 416.85 416.85 38.9K
15:09 416.80 416.95 416.60 416.60 46.5K
15:10 416.60 416.60 416.20 416.20 54.8K
15:11 416.10 416.35 416.10 416.30 36.8K
15:12 416.25 416.25 415.95 416.15 62.7K
15:13 416.10 416.40 416.05 416.30 61.1K
15:14 416.30 416.35 416.30 416.30 44.9K
15:15 416.25 416.60 416.10 416.60 71.3K
15:16 416.65 416.65 416.10 416.10 103.8K
15:17 416.15 416.55 416.15 416.45 58.0K
15:18 416.40 416.45 416.10 416.20 65.9K
15:19 416.25 416.55 416.05 416.35 79.5K
15:20 416.35 416.45 416.15 416.15 73.0K
15:21 416.20 416.35 416.10 416.15 48.1K
15:22 416.15 416.40 416.15 416.30 49.6K
15:23 416.10 416.15 415.95 416.00 84.6K
15:24 416.00 416.00 415.55 415.90 90.4K
15:25 415.80 416.20 415.80 416.10 94.7K
15:26 416.10 416.20 415.85 416.05 71.6K
15:27 416.05 416.60 416.05 416.20 54.4K
15:28 416.40 416.80 416.15 416.80 35.3K
15:29 416.80 416.90 416.15 416.45 75.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음