ITC (ITC)

ITC
🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 413.90 413.90 413.90 413.90 15.0K
09:15 413.95 415.15 413.95 414.80 69.1K
09:16 414.75 415.00 414.30 414.60 36.4K
09:17 414.70 414.70 414.40 414.70 26.3K
09:18 414.90 414.95 414.70 414.95 43.6K
09:19 415.00 415.00 414.95 414.95 40.7K
09:20 414.95 414.95 414.80 414.90 50.9K
09:21 414.90 414.90 414.75 414.75 34.8K
09:22 414.85 414.85 414.75 414.75 48.8K
09:23 414.85 414.85 414.75 414.75 102.2K
09:24 414.80 414.80 414.75 414.80 33.0K
09:25 414.75 414.85 414.75 414.80 69.6K
09:26 414.90 414.90 414.85 414.85 37.3K
09:27 414.85 414.85 414.75 414.80 25.9K
09:28 414.80 414.80 414.25 414.25 56.8K
09:29 414.30 414.40 414.10 414.10 16.6K
09:30 414.20 414.25 413.90 413.90 30.7K
09:31 414.10 414.10 413.95 414.00 11.5K
09:32 414.00 414.00 413.90 413.95 11.4K
09:33 414.00 414.25 414.00 414.25 13.5K
09:34 414.20 414.20 413.95 414.10 15.0K
09:35 414.10 414.10 413.95 413.95 12.2K
09:36 413.95 413.95 413.90 413.90 5.8K
09:37 413.95 413.95 413.90 413.90 16.1K
09:38 413.95 414.00 413.95 413.95 14.7K
09:39 413.95 414.00 413.90 413.90 13.8K
09:40 413.95 413.95 413.90 413.90 8.8K
09:41 413.95 414.15 413.95 414.00 19.3K
09:42 414.00 414.05 413.90 413.90 1.4K
09:43 413.95 414.00 413.90 413.90 11.8K
09:44 413.95 413.95 413.90 413.90 6.7K
09:45 413.95 413.95 413.90 413.95 15.1K
09:46 413.95 414.00 413.95 414.00 8.5K
09:47 413.95 414.20 413.95 414.15 114.9K
09:48 414.15 414.20 414.00 414.00 141.7K
09:49 414.20 414.25 414.05 414.05 85.4K
09:50 414.00 414.05 413.95 413.95 68.0K
09:51 414.00 414.05 413.95 414.00 47.4K
09:52 414.05 414.05 414.00 414.00 29.3K
09:53 414.05 414.05 414.00 414.05 18.2K
09:54 414.10 414.30 414.05 414.30 14.2K
09:55 414.35 414.80 414.35 414.80 12.9K
09:56 414.50 414.70 414.35 414.45 20.7K
09:57 414.45 414.50 414.35 414.45 17.1K
09:58 414.45 414.50 414.25 414.35 30.5K
09:59 414.45 414.45 414.40 414.45 6.0K
10:00 414.40 414.40 414.20 414.20 13.7K
10:01 414.30 414.30 414.30 414.30 12.8K
10:02 414.30 414.30 414.00 414.00 23.8K
10:03 414.05 414.05 414.00 414.05 49.4K
10:04 414.00 414.25 414.00 414.25 40.9K
10:05 414.25 414.25 414.00 414.00 14.8K
10:06 414.15 414.15 414.05 414.05 52.7K
10:07 414.00 414.05 414.00 414.05 98.0K
10:08 414.05 414.20 414.00 414.15 85.3K
10:09 414.15 414.15 414.00 414.05 37.8K
10:10 414.00 414.10 414.00 414.05 7.8K
10:11 414.00 414.15 414.00 414.15 17.9K
10:12 414.15 414.15 413.85 413.90 83.3K
10:13 413.90 414.05 413.80 414.00 18.0K
10:14 414.05 414.10 414.05 414.05 8.8K
10:15 414.15 414.20 414.15 414.15 10.5K
10:16 414.15 414.15 414.05 414.05 5.7K
10:17 414.05 414.10 413.90 413.90 7.4K
10:18 413.95 414.15 413.90 414.10 10.7K
10:19 414.15 414.15 414.05 414.15 15.3K
10:20 414.15 414.15 414.10 414.10 7.4K
10:21 414.15 414.15 414.10 414.15 7.7K
10:22 414.15 414.50 414.15 414.45 9.7K
10:23 414.45 414.60 414.35 414.60 11.9K
10:24 414.65 414.85 414.60 414.75 11.9K
10:25 414.85 414.90 414.70 414.90 21.2K
10:26 414.85 415.10 414.85 415.00 39.1K
10:27 415.10 415.20 415.00 415.00 15.0K
10:28 415.00 415.00 414.75 414.85 7.7K
10:29 414.85 414.90 414.80 414.90 6.8K
10:30 414.90 414.90 414.85 414.90 6.9K
10:31 414.90 414.90 414.75 414.75 7.3K
10:32 414.80 414.80 414.60 414.65 11.3K
10:33 414.90 415.05 414.90 415.00 53.5K
10:34 415.05 415.05 414.85 414.90 37.6K
10:35 415.00 415.00 414.85 414.85 6.4K
10:36 414.85 414.90 414.80 414.90 7.1K
10:37 414.90 414.90 414.75 414.80 9.0K
10:38 414.80 414.80 414.70 414.80 6.7K
10:39 414.75 415.00 414.75 414.90 16.5K
10:40 414.90 414.90 414.75 414.85 8.3K
10:41 414.85 415.00 414.85 414.95 12.0K
10:42 414.90 414.95 414.80 414.95 8.1K
10:43 414.90 414.90 414.80 414.80 7.9K
10:44 414.85 414.90 414.70 414.75 8.5K
10:45 414.70 414.75 414.65 414.70 9.9K
10:46 414.65 414.75 414.65 414.65 14.2K
10:47 414.65 414.70 414.50 414.50 96.2K
10:48 414.50 414.65 414.45 414.50 101.9K
10:49 414.65 414.65 414.30 414.50 184.3K
10:50 414.45 414.55 414.40 414.50 34.0K
10:51 414.50 414.50 414.15 414.20 27.3K
10:52 414.20 414.20 414.15 414.15 19.7K
10:53 414.25 414.50 414.25 414.50 17.4K
10:54 414.50 414.70 414.50 414.70 7.5K
10:55 414.70 414.75 414.60 414.60 7.2K
10:56 414.75 414.75 414.60 414.65 9.0K
10:57 414.50 414.50 414.20 414.30 138.7K
10:58 414.30 414.90 414.05 414.75 233.9K
10:59 414.75 414.80 414.30 414.75 38.8K
11:00 414.80 414.90 414.60 414.90 21.3K
11:01 414.65 414.75 414.60 414.60 72.4K
11:02 414.35 414.70 414.35 414.65 91.3K
11:03 414.65 414.70 414.45 414.65 17.6K
11:04 414.70 414.70 414.60 414.60 11.1K
11:05 414.60 414.60 414.50 414.55 9.5K
11:06 414.55 414.55 414.35 414.35 19.6K
11:07 414.40 414.50 414.25 414.50 17.4K
11:08 414.55 414.60 414.50 414.50 11.8K
11:09 414.50 414.50 414.40 414.50 7.3K
11:10 414.45 414.50 414.35 414.45 11.8K
11:11 414.40 414.45 414.20 414.30 28.4K
11:12 414.30 414.30 414.15 414.25 26.4K
11:13 414.25 414.40 414.20 414.40 9.9K
11:14 414.30 414.30 414.15 414.15 10.9K
11:15 414.20 414.20 414.15 414.15 15.1K
11:16 414.15 414.20 414.15 414.20 16.7K
11:17 414.15 414.20 414.15 414.15 14.2K
11:18 414.20 414.20 414.15 414.20 14.4K
11:19 414.15 414.20 414.15 414.15 15.5K
11:20 414.15 414.20 414.15 414.20 11.7K
11:21 414.20 414.20 414.15 414.15 10.0K
11:22 414.20 414.20 414.00 414.15 293.8K
11:23 414.20 414.20 414.15 414.15 163.7K
11:24 414.15 414.20 414.15 414.15 44.8K
11:25 414.20 414.20 414.15 414.15 29.6K
11:26 414.20 414.20 414.15 414.20 10.1K
11:27 414.20 414.20 414.15 414.15 11.9K
11:28 414.20 414.20 414.15 414.20 7.7K
11:29 414.20 414.20 414.15 414.15 10.7K
11:30 414.20 414.20 414.15 414.20 9.1K
11:31 414.20 414.20 414.10 414.15 9.9K
11:32 414.20 414.25 414.15 414.20 10.4K
11:33 414.15 414.50 414.10 414.50 17.0K
11:34 414.50 414.55 414.45 414.50 5.8K
11:35 414.50 414.55 414.40 414.45 20.5K
11:36 414.25 414.30 413.90 413.90 44.6K
11:37 413.95 414.00 413.90 414.00 9.1K
11:38 414.00 414.00 413.90 414.00 8.8K
11:39 414.00 414.00 413.90 413.95 11.9K
11:40 413.90 413.95 413.85 413.90 9.1K
11:41 413.95 413.95 413.80 413.90 13.3K
11:42 413.85 413.95 413.80 413.85 9.6K
11:43 413.95 413.95 413.90 413.90 12.1K
11:44 414.00 414.00 413.95 413.95 10.9K
11:45 414.00 414.00 413.90 414.00 16.8K
11:46 414.00 414.00 413.85 413.90 12.1K
11:47 413.90 413.95 413.80 413.85 11.4K
11:48 413.95 413.95 413.80 413.95 12.7K
11:49 413.95 413.95 413.80 413.90 10.7K
11:50 413.95 413.95 413.80 413.90 11.9K
11:51 413.90 414.00 413.85 414.00 9.8K
11:52 414.00 414.00 413.85 413.85 10.3K
11:53 413.95 414.00 413.85 413.95 14.8K
11:54 413.95 414.00 413.85 413.95 11.8K
11:55 414.00 414.00 413.90 413.90 7.9K
11:56 413.95 413.95 413.90 413.95 9.2K
11:57 413.95 413.95 413.85 413.90 8.7K
11:58 413.95 413.95 413.60 413.80 120.7K
11:59 413.85 413.85 413.60 413.80 12.5K
12:00 413.85 413.85 413.70 413.70 134.5K
12:01 413.80 413.95 413.80 413.85 11.5K
12:02 413.90 413.90 413.70 413.70 7.3K
12:03 413.80 413.80 413.70 413.80 5.2K
12:04 413.65 413.80 413.00 413.70 173.5K
12:05 413.80 413.85 413.65 413.85 6.8K
12:06 413.90 413.95 413.85 413.85 16.0K
12:07 413.95 413.95 413.90 413.95 9.5K
12:08 413.95 413.95 413.80 413.90 4.3K
12:09 413.90 413.90 413.85 413.90 5.4K
12:10 413.90 413.90 413.85 413.90 7.5K
12:11 413.90 414.00 413.90 413.90 8.6K
12:12 413.90 414.00 413.85 413.95 4.1K
12:13 413.95 414.00 413.85 414.00 11.9K
12:14 414.00 414.05 413.85 413.85 10.8K
12:15 413.90 414.00 413.90 414.00 11.9K
12:16 414.00 414.00 413.80 413.80 7.3K
12:17 413.95 413.95 413.75 413.80 13.8K
12:18 414.00 414.05 413.90 414.05 18.5K
12:19 414.05 414.20 414.05 414.15 8.3K
12:20 414.20 414.20 414.10 414.10 10.5K
12:21 414.15 414.20 414.10 414.20 5.5K
12:22 414.10 414.20 414.10 414.10 7.1K
12:23 414.20 414.30 414.15 414.30 8.1K
12:24 414.35 414.40 414.25 414.35 7.8K
12:25 414.40 414.40 414.25 414.35 5.6K
12:26 414.40 414.40 414.30 414.30 5.5K
12:27 414.35 414.40 414.30 414.40 9.7K
12:28 414.40 414.50 414.40 414.45 8.2K
12:29 414.50 414.60 414.50 414.60 19.4K
12:30 414.60 414.60 414.50 414.55 5.6K
12:31 414.50 414.60 414.45 414.60 7.9K
12:32 414.60 414.60 414.45 414.45 10.9K
12:33 414.55 414.60 414.50 414.50 11.0K
12:34 414.50 414.60 414.50 414.55 7.6K
12:35 414.60 414.60 414.50 414.55 10.2K
12:36 414.60 414.60 414.50 414.50 7.6K
12:37 414.50 414.55 414.50 414.55 6.1K
12:38 414.55 414.55 414.35 414.45 7.9K
12:39 414.45 414.45 414.25 414.40 9.3K
12:40 414.35 414.35 414.15 414.25 9.2K
12:41 414.25 414.45 414.25 414.40 8.0K
12:42 414.40 414.50 414.40 414.45 10.3K
12:43 414.45 414.50 414.40 414.40 5.5K
12:44 414.45 414.50 414.40 414.45 7.1K
12:45 414.40 414.50 414.40 414.50 6.6K
12:46 414.50 414.50 414.45 414.50 9.9K
12:47 414.50 414.50 414.40 414.40 5.7K
12:48 414.45 414.50 414.40 414.50 8.9K
12:49 414.50 414.60 414.45 414.55 19.6K
12:50 414.70 414.80 414.60 414.80 17.9K
12:51 414.85 414.85 414.50 414.60 6.5K
12:52 414.65 414.65 414.55 414.60 7.2K
12:53 414.55 414.65 414.55 414.55 8.6K
12:54 414.55 414.60 414.45 414.60 48.8K
12:55 414.65 414.80 414.60 414.70 24.5K
12:56 414.70 414.70 414.50 414.50 11.4K
12:57 414.50 414.60 414.40 414.60 10.0K
12:58 414.60 414.60 414.30 414.30 14.3K
12:59 414.50 414.50 414.25 414.25 7.3K
13:00 414.40 414.40 414.20 414.35 6.8K
13:01 414.35 414.35 414.20 414.25 6.5K
13:02 414.30 414.30 414.15 414.20 8.5K
13:03 414.20 414.25 414.15 414.15 8.2K
13:04 414.25 414.25 414.15 414.20 8.7K
13:05 414.30 414.30 414.15 414.20 6.3K
13:06 414.20 414.20 414.10 414.20 12.6K
13:07 414.20 414.20 414.15 414.15 22.6K
13:08 414.20 414.30 414.05 414.30 72.9K
13:09 414.30 414.30 414.20 414.25 5.2K
13:10 414.25 414.25 414.20 414.25 7.3K
13:11 414.25 414.45 414.25 414.40 9.4K
13:12 414.40 414.45 414.40 414.45 7.0K
13:13 414.45 414.45 414.25 414.35 10.6K
13:14 414.30 414.40 414.30 414.40 8.8K
13:15 414.40 414.50 414.35 414.50 10.0K
13:16 414.50 414.60 414.45 414.55 12.5K
13:17 414.60 414.60 414.50 414.55 7.0K
13:18 414.60 414.65 414.55 414.65 12.7K
13:19 414.60 414.70 414.50 414.55 7.2K
13:20 414.65 414.70 414.55 414.70 14.4K
13:21 414.70 414.70 414.60 414.70 9.0K
13:22 414.70 414.70 414.55 414.60 8.3K
13:23 414.60 414.60 414.55 414.55 6.7K
13:24 414.60 414.70 414.60 414.65 10.7K
13:25 414.70 414.70 414.50 414.50 10.5K
13:26 414.60 414.60 414.50 414.50 8.3K
13:27 414.55 414.55 414.50 414.50 11.1K
13:28 414.55 414.55 414.35 414.50 10.1K
13:29 414.50 414.50 414.20 414.35 21.9K
13:30 414.25 414.40 414.25 414.30 15.5K
13:31 414.40 414.45 414.30 414.45 9.1K
13:32 414.45 414.60 414.35 414.55 16.1K
13:33 414.60 414.60 414.50 414.50 12.2K
13:34 414.55 414.55 414.35 414.45 10.2K
13:35 414.45 414.50 414.40 414.45 12.2K
13:36 414.50 414.50 414.40 414.50 20.2K
13:37 414.50 414.60 414.50 414.55 9.2K
13:38 414.55 414.60 414.55 414.60 8.6K
13:39 414.60 414.60 414.60 414.60 14.0K
13:40 414.65 414.65 414.45 414.55 102.3K
13:41 414.55 414.55 414.35 414.45 9.4K
13:42 414.50 414.50 414.45 414.50 11.3K
13:43 414.50 414.50 414.35 414.50 11.9K
13:44 414.50 414.50 414.45 414.45 10.3K
13:45 414.50 414.50 414.15 414.25 15.5K
13:46 414.20 414.25 414.15 414.20 11.4K
13:47 414.25 414.25 414.15 414.15 17.4K
13:48 414.20 414.35 414.15 414.35 44.1K
13:49 414.35 414.35 414.30 414.35 10.4K
13:50 414.35 414.35 414.25 414.35 14.6K
13:51 414.25 414.35 414.25 414.35 15.5K
13:52 414.35 414.45 414.30 414.35 14.4K
13:53 414.35 414.40 414.30 414.35 9.4K
13:54 414.30 414.35 414.30 414.30 5.5K
13:55 414.35 414.45 414.35 414.45 9.0K
13:56 414.45 414.45 414.20 414.20 27.6K
13:57 414.20 414.25 414.15 414.25 37.9K
13:58 414.20 414.35 414.00 414.25 95.6K
13:59 414.30 414.30 414.20 414.20 7.5K
14:00 414.25 414.60 414.20 414.60 66.1K
14:01 414.65 414.65 414.60 414.65 60.5K
14:02 414.65 414.65 414.60 414.65 61.1K
14:03 414.65 414.65 414.60 414.65 39.6K
14:04 414.65 414.70 414.60 414.65 26.7K
14:05 414.65 414.75 414.65 414.75 13.9K
14:06 414.70 414.80 414.65 414.70 14.6K
14:07 414.70 414.80 414.60 414.75 20.3K
14:08 414.80 414.80 414.75 414.80 8.4K
14:09 414.75 414.80 414.75 414.80 10.3K
14:10 414.80 414.80 414.75 414.80 13.0K
14:11 414.80 414.80 414.75 414.80 19.1K
14:12 414.80 414.90 414.20 414.20 116.6K
14:13 414.15 414.60 414.10 414.50 75.9K
14:14 414.55 414.60 414.40 414.50 8.6K
14:15 414.40 414.50 414.40 414.40 9.3K
14:16 414.40 414.60 414.35 414.60 17.3K
14:17 414.60 414.75 414.55 414.75 24.9K
14:18 414.60 414.80 414.60 414.65 42.8K
14:19 414.70 414.70 414.65 414.65 12.2K
14:20 414.65 414.70 414.65 414.65 11.7K
14:21 414.70 414.75 414.70 414.75 17.8K
14:22 414.75 414.75 414.70 414.70 20.4K
14:23 414.75 414.75 414.65 414.65 17.5K
14:24 414.70 414.75 414.70 414.75 10.3K
14:25 414.75 414.75 414.45 414.60 32.1K
14:26 414.55 414.55 414.25 414.25 7.0K
14:27 414.35 414.35 414.15 414.20 19.0K
14:28 414.20 414.25 414.10 414.10 18.1K
14:29 414.15 414.15 414.10 414.10 18.6K
14:30 414.15 414.15 414.10 414.15 17.5K
14:31 414.15 414.20 414.15 414.15 8.3K
14:32 414.20 414.20 413.75 413.75 120.1K
14:33 413.75 414.10 413.70 414.10 50.3K
14:34 414.15 414.15 414.05 414.10 12.9K
14:35 414.05 414.10 414.00 414.10 13.1K
14:36 414.10 414.10 413.90 413.90 12.1K
14:37 414.05 414.05 413.85 413.85 18.9K
14:38 413.85 414.00 413.85 413.95 9.0K
14:39 413.95 414.05 413.90 414.05 16.2K
14:40 414.10 414.20 414.05 414.10 10.4K
14:41 414.15 414.25 414.10 414.20 15.1K
14:42 414.25 414.40 414.25 414.25 14.7K
14:43 414.35 414.35 414.25 414.35 10.2K
14:44 414.40 414.40 414.35 414.40 18.1K
14:45 414.35 414.40 414.35 414.40 9.5K
14:46 414.40 414.45 414.35 414.40 13.5K
14:47 414.35 414.40 414.35 414.40 18.0K
14:48 414.40 414.40 414.35 414.40 16.8K
14:49 414.35 414.40 414.30 414.35 14.7K
14:50 414.35 414.45 414.35 414.45 17.0K
14:51 414.45 414.45 414.40 414.40 9.4K
14:52 414.45 414.45 414.40 414.40 19.4K
14:53 414.40 414.45 414.30 414.35 22.1K
14:54 414.35 414.35 414.30 414.30 10.1K
14:55 414.30 414.35 414.25 414.30 10.5K
14:56 414.30 414.30 414.20 414.25 19.6K
14:57 414.25 414.35 414.20 414.35 12.2K
14:58 414.35 414.40 414.25 414.25 22.3K
14:59 414.35 414.35 414.10 414.25 13.9K
15:00 414.25 414.35 414.20 414.25 45.4K
15:01 414.30 414.30 414.20 414.20 65.6K
15:02 414.25 414.35 414.20 414.35 19.7K
15:03 414.35 414.35 414.30 414.30 20.8K
15:04 414.35 414.45 414.35 414.45 43.3K
15:05 414.40 414.50 414.40 414.50 23.5K
15:06 414.50 414.60 414.50 414.50 132.1K
15:07 414.45 414.55 414.45 414.55 23.0K
15:08 414.55 414.55 414.50 414.55 17.8K
15:09 414.55 414.55 414.50 414.55 27.8K
15:10 414.55 414.70 414.55 414.60 126.2K
15:11 414.55 414.60 414.50 414.50 30.8K
15:12 414.55 414.55 414.15 414.15 77.6K
15:13 414.15 414.15 414.10 414.10 43.9K
15:14 414.15 414.25 414.10 414.20 46.1K
15:15 414.15 414.45 414.15 414.45 59.9K
15:16 414.50 414.50 414.45 414.45 33.7K
15:17 414.50 414.60 414.50 414.60 49.3K
15:18 414.60 414.65 414.55 414.65 57.6K
15:19 414.65 414.65 414.60 414.60 34.0K
15:20 414.60 414.70 414.60 414.70 64.7K
15:21 414.65 414.75 414.65 414.75 46.5K
15:22 414.80 414.90 414.75 414.80 82.5K
15:23 414.80 414.80 414.70 414.70 50.6K
15:24 414.75 414.75 414.65 414.70 37.0K
15:25 414.70 414.75 414.65 414.70 40.9K
15:26 414.80 414.95 414.60 414.60 81.7K
15:27 414.55 414.85 414.55 414.65 42.8K
15:28 414.35 414.50 414.20 414.20 33.6K
15:29 414.10 414.50 414.10 414.50 132.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음