ITC (ITC)

ITC
🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 417.20 417.20 417.20 417.20 20.0K
09:15 417.25 417.40 417.05 417.25 27.2K
09:16 417.30 417.40 417.30 417.40 7.7K
09:17 417.35 417.50 416.95 416.95 18.3K
09:18 417.00 417.00 416.40 416.45 11.5K
09:19 416.40 416.55 416.40 416.55 44.0K
09:20 416.50 416.50 416.40 416.50 7.2K
09:21 416.50 416.60 416.40 416.60 5.5K
09:22 416.60 416.60 416.45 416.50 33.8K
09:23 416.50 416.50 416.35 416.40 27.3K
09:24 416.40 416.50 416.35 416.45 37.6K
09:25 416.45 416.55 416.35 416.45 103.0K
09:26 416.40 416.40 416.15 416.25 17.9K
09:27 416.20 416.20 416.15 416.15 20.5K
09:28 416.20 416.25 416.20 416.25 8.6K
09:29 416.25 416.25 416.15 416.20 27.1K
09:30 416.20 416.45 416.20 416.40 12.9K
09:31 416.45 416.45 416.40 416.40 9.7K
09:32 416.45 416.45 416.25 416.25 2.9K
09:33 416.25 416.25 416.15 416.15 8.5K
09:34 416.20 416.35 416.20 416.30 6.0K
09:35 416.35 416.35 416.30 416.30 3.8K
09:36 416.30 416.30 416.20 416.20 4.5K
09:37 416.15 416.20 416.15 416.20 19.7K
09:38 416.20 416.20 416.15 416.20 10.1K
09:39 416.20 416.20 416.15 416.20 1.9K
09:40 416.15 416.20 416.15 416.20 5.4K
09:41 416.15 416.20 416.15 416.20 11.6K
09:42 416.15 416.20 416.15 416.20 3.8K
09:43 416.15 416.15 416.10 416.15 10.8K
09:44 416.10 416.15 416.10 416.10 4.9K
09:45 416.15 416.20 416.10 416.10 28.0K
09:46 416.15 416.15 416.10 416.10 5.7K
09:47 416.15 416.15 416.10 416.10 4.3K
09:48 416.15 416.25 416.10 416.25 13.8K
09:49 416.35 416.35 416.25 416.30 5.2K
09:50 416.40 416.55 416.35 416.50 8.9K
09:51 416.30 416.55 416.15 416.30 32.6K
09:52 416.30 416.35 416.25 416.35 2.1K
09:53 416.30 416.30 416.10 416.20 9.9K
09:54 416.15 416.20 416.10 416.15 8.7K
09:55 416.15 416.15 416.10 416.15 15.9K
09:56 416.10 416.15 416.10 416.10 15.1K
09:57 416.15 416.40 415.80 415.80 92.5K
09:58 415.80 416.20 415.80 415.90 124.7K
09:59 416.00 416.00 415.80 415.90 34.5K
10:00 415.90 416.10 415.85 416.05 12.7K
10:01 416.00 416.05 416.00 416.00 7.2K
10:02 415.90 416.00 415.90 415.90 1.9K
10:03 415.90 416.10 415.90 416.10 8.8K
10:04 416.05 416.35 416.00 416.35 15.5K
10:05 416.35 416.35 416.25 416.25 18.7K
10:06 416.15 416.25 416.15 416.25 1.9K
10:07 416.25 416.25 416.15 416.15 1.6K
10:08 416.25 416.25 416.10 416.15 5.8K
10:09 416.15 416.20 416.10 416.10 2.0K
10:10 416.15 416.15 416.10 416.10 15.9K
10:11 416.15 416.15 416.15 416.15 3.6K
10:12 416.15 416.15 416.00 416.10 4.3K
10:13 416.10 416.10 416.00 416.10 4.1K
10:14 416.05 416.10 416.05 416.05 32.3K
10:15 416.05 416.15 416.05 416.10 24.2K
10:16 416.15 416.20 416.05 416.15 10.7K
10:17 416.10 416.10 416.00 416.05 14.6K
10:18 416.10 416.20 416.05 416.05 6.4K
10:19 416.05 416.05 415.90 416.00 10.8K
10:20 415.90 416.05 415.90 416.05 11.9K
10:21 416.00 416.00 415.90 415.95 16.2K
10:22 415.90 415.95 415.90 415.90 23.4K
10:23 416.00 416.00 415.90 416.00 11.3K
10:24 415.90 415.90 415.65 415.70 290.8K
10:25 415.80 415.80 415.70 415.80 3.3K
10:26 415.75 415.80 415.75 415.80 6.4K
10:27 415.80 415.90 415.75 415.90 15.5K
10:28 415.95 416.40 415.85 416.30 75.9K
10:29 416.45 416.45 416.00 416.10 73.0K
10:30 416.10 416.10 415.95 416.00 4.7K
10:31 415.95 416.00 415.85 415.90 6.5K
10:32 415.85 415.90 415.85 415.90 12.0K
10:33 415.85 415.90 415.75 415.75 232.9K
10:34 415.75 415.75 415.55 415.70 3.9K
10:35 415.70 415.70 415.60 415.65 4.3K
10:36 415.65 415.70 415.60 415.70 12.4K
10:37 415.70 415.70 415.55 415.60 7.7K
10:38 415.60 415.65 415.55 415.65 17.9K
10:39 415.65 415.65 415.60 415.65 6.1K
10:40 415.65 415.65 415.60 415.65 1.6K
10:41 415.65 415.65 415.60 415.65 14.8K
10:42 415.65 415.65 415.55 415.55 95.1K
10:43 415.60 415.60 415.55 415.60 14.8K
10:44 415.60 415.60 415.55 415.60 8.6K
10:45 415.60 415.60 415.00 415.00 100.5K
10:46 415.00 415.05 414.90 414.90 23.6K
10:47 414.85 414.95 414.85 414.90 26.6K
10:48 414.95 414.95 414.85 414.90 273.9K
10:49 414.95 415.00 414.90 415.00 32.5K
10:50 415.00 415.10 414.65 415.00 463.1K
10:51 414.95 415.15 414.90 414.95 15.0K
10:52 414.95 415.20 414.90 415.20 19.1K
10:53 415.10 415.20 415.00 415.20 281.9K
10:54 415.20 415.20 415.00 415.15 9.7K
10:55 415.15 415.15 415.10 415.10 11.4K
10:56 415.15 415.20 415.00 415.15 225.4K
10:57 415.20 415.20 415.00 415.00 9.6K
10:58 414.95 415.00 414.90 415.00 11.6K
10:59 415.00 415.00 414.95 414.95 6.5K
11:00 414.90 414.95 414.90 414.90 6.1K
11:01 414.95 415.25 414.90 415.15 33.2K
11:02 415.15 415.25 415.15 415.25 7.9K
11:03 415.25 415.35 415.20 415.30 9.2K
11:04 415.30 415.30 415.25 415.30 6.2K
11:05 415.25 415.30 414.90 414.95 115.0K
11:06 414.90 415.00 414.70 414.75 156.8K
11:07 414.75 414.75 414.60 414.70 5.2K
11:08 414.70 414.85 414.70 414.80 17.8K
11:09 414.80 414.80 414.75 414.80 9.8K
11:10 414.80 414.80 414.75 414.80 8.3K
11:11 414.75 414.80 414.75 414.80 36.1K
11:12 414.80 414.80 414.60 414.75 155.9K
11:13 414.85 414.85 414.80 414.80 6.8K
11:14 414.80 414.85 414.80 414.85 3.6K
11:15 414.85 414.85 414.80 414.85 3.6K
11:16 414.85 414.85 414.80 414.85 4.5K
11:17 414.85 414.85 414.80 414.80 4.2K
11:18 414.85 414.85 414.75 414.80 142.0K
11:19 414.70 414.80 414.60 414.80 33.9K
11:20 414.80 414.80 414.55 414.60 8.0K
11:21 414.60 414.60 414.50 414.60 8.2K
11:22 414.55 414.60 414.55 414.60 7.2K
11:23 414.55 414.55 414.40 414.50 26.7K
11:24 414.50 414.50 414.40 414.50 5.5K
11:25 414.45 414.50 414.20 414.20 35.6K
11:26 414.25 414.35 414.20 414.35 34.1K
11:27 414.35 414.35 414.25 414.30 5.3K
11:28 414.40 414.40 414.30 414.35 3.9K
11:29 414.40 414.40 414.30 414.40 10.3K
11:30 414.40 414.40 414.30 414.35 1.7K
11:31 414.35 414.40 414.30 414.40 14.4K
11:32 414.30 414.40 414.30 414.40 7.3K
11:33 414.40 414.40 414.30 414.40 7.4K
11:34 414.30 414.40 414.30 414.35 86.9K
11:35 414.35 414.35 414.00 414.00 143.5K
11:36 414.30 414.40 414.30 414.35 309.6K
11:37 414.35 414.45 414.30 414.45 12.2K
11:38 414.45 414.45 414.35 414.35 11.9K
11:39 414.30 414.40 414.30 414.40 128.2K
11:40 414.40 414.40 414.35 414.40 49.0K
11:41 414.40 414.40 414.35 414.35 4.9K
11:42 414.35 414.35 414.30 414.35 14.8K
11:43 414.40 414.40 414.30 414.30 20.6K
11:44 414.30 414.35 414.30 414.35 5.5K
11:45 414.30 414.35 414.30 414.35 9.5K
11:46 414.35 414.35 414.30 414.35 40.5K
11:47 414.30 414.40 414.30 414.40 13.3K
11:48 414.35 414.40 414.35 414.35 5.0K
11:49 414.30 414.35 414.30 414.30 98.5K
11:50 414.35 414.35 414.30 414.35 8.5K
11:51 414.30 414.35 414.30 414.35 10.2K
11:52 414.35 414.35 414.30 414.35 16.3K
11:53 414.35 414.35 414.30 414.35 5.2K
11:54 414.30 414.35 414.30 414.30 7.2K
11:55 414.35 414.35 414.30 414.35 7.9K
11:56 414.30 414.35 414.30 414.35 4.8K
11:57 414.30 414.35 413.85 414.10 250.4K
11:58 414.05 414.05 413.90 413.95 15.3K
11:59 413.95 414.00 413.90 413.90 3.8K
12:00 413.95 414.00 413.95 413.95 11.8K
12:01 413.95 413.95 413.70 413.80 27.1K
12:02 413.75 413.75 413.70 413.70 76.0K
12:03 413.70 413.85 413.70 413.80 10.9K
12:04 413.80 413.80 413.80 413.80 2.8K
12:05 413.80 413.85 413.80 413.80 4.0K
12:06 413.85 413.85 413.80 413.85 5.0K
12:07 413.80 413.85 413.80 413.85 2.2K
12:08 413.85 413.85 413.80 413.85 5.4K
12:09 413.80 413.90 413.80 413.90 8.9K
12:10 413.90 413.90 413.85 413.85 6.1K
12:11 413.85 413.90 413.85 413.90 7.1K
12:12 413.90 413.90 413.85 413.90 6.4K
12:13 413.85 414.00 413.85 414.00 9.4K
12:14 414.00 414.00 413.90 414.00 12.0K
12:15 414.00 414.00 413.90 413.90 3.0K
12:16 413.90 414.00 413.90 413.90 11.2K
12:17 414.00 414.00 413.90 414.00 5.4K
12:18 414.00 414.00 413.90 414.00 6.2K
12:19 413.95 414.30 413.95 414.20 91.0K
12:20 414.30 414.30 414.10 414.20 3.7K
12:21 414.15 414.20 414.00 414.00 55.7K
12:22 414.00 414.70 414.00 414.55 175.4K
12:23 414.55 414.70 414.40 414.60 25.7K
12:24 414.55 414.70 414.25 414.50 210.5K
12:25 414.30 414.55 414.30 414.45 4.3K
12:26 414.45 414.45 414.20 414.30 6.7K
12:27 414.30 414.30 414.15 414.15 5.3K
12:28 414.20 414.35 414.10 414.35 11.4K
12:29 414.20 414.25 414.20 414.20 6.0K
12:30 414.25 414.25 414.15 414.25 8.7K
12:31 414.25 414.55 414.20 414.55 26.4K
12:32 414.40 414.90 414.40 414.75 43.9K
12:33 414.75 414.85 414.60 414.65 2.8K
12:34 414.65 414.75 414.65 414.75 5.2K
12:35 414.70 414.75 414.70 414.70 12.9K
12:36 414.60 414.75 414.60 414.70 4.1K
12:37 414.70 414.75 414.70 414.75 4.1K
12:38 414.75 414.75 414.60 414.75 4.3K
12:39 414.75 414.80 414.70 414.80 8.2K
12:40 414.80 414.90 414.75 414.90 7.3K
12:41 414.85 414.90 414.85 414.90 4.8K
12:42 414.90 414.90 414.85 414.90 16.6K
12:43 414.85 414.90 414.85 414.90 3.6K
12:44 414.90 414.90 414.85 414.85 3.2K
12:45 414.90 414.90 414.85 414.90 4.7K
12:46 414.90 415.20 414.90 415.15 34.7K
12:47 415.15 415.20 415.15 415.20 3.8K
12:48 415.15 415.25 415.15 415.25 3.8K
12:49 415.25 415.25 415.15 415.15 13.2K
12:50 415.15 415.25 415.15 415.25 4.0K
12:51 415.25 415.25 415.20 415.25 12.2K
12:52 415.25 415.25 415.00 415.15 32.3K
12:53 415.10 415.15 415.00 415.00 4.1K
12:54 414.90 415.35 414.90 415.35 54.0K
12:55 415.10 415.25 415.00 415.10 4.0K
12:56 415.15 415.15 414.90 414.90 9.2K
12:57 414.95 415.30 414.95 415.30 13.5K
12:58 415.25 415.25 415.00 415.05 18.3K
12:59 415.05 415.30 415.05 415.30 12.2K
13:00 415.30 415.30 415.15 415.30 6.1K
13:01 415.30 415.40 415.30 415.30 11.7K
13:02 415.30 415.45 415.30 415.45 13.3K
13:03 415.40 415.45 415.40 415.40 13.0K
13:04 415.40 415.45 415.40 415.45 10.1K
13:05 415.40 415.65 415.40 415.65 11.7K
13:06 415.60 415.65 415.45 415.60 16.9K
13:07 415.65 415.65 415.60 415.65 5.7K
13:08 415.45 415.65 415.45 415.45 4.5K
13:09 415.50 415.50 415.20 415.35 7.4K
13:10 415.35 415.35 415.20 415.20 2.4K
13:11 415.25 415.25 415.05 415.05 6.0K
13:12 415.05 415.10 415.05 415.05 4.6K
13:13 415.00 415.05 415.00 415.05 3.9K
13:14 415.05 415.05 415.00 415.00 3.9K
13:15 415.05 415.05 415.00 415.05 4.8K
13:16 415.05 415.35 415.00 415.35 18.5K
13:17 415.15 415.45 415.15 415.45 2.7K
13:18 415.35 415.45 415.30 415.35 4.7K
13:19 415.40 415.45 415.25 415.30 23.8K
13:20 415.30 415.30 415.05 415.15 4.1K
13:21 415.15 415.15 415.00 415.05 4.2K
13:22 415.00 415.05 415.00 415.05 4.3K
13:23 415.05 415.20 415.00 415.20 11.0K
13:24 415.20 415.20 415.10 415.20 3.9K
13:25 415.20 415.35 415.20 415.20 6.6K
13:26 415.30 415.35 415.20 415.30 2.8K
13:27 415.35 415.35 415.20 415.35 3.2K
13:28 415.35 415.35 415.30 415.35 3.5K
13:29 415.35 415.35 415.30 415.30 5.2K
13:30 415.35 415.35 415.30 415.30 3.7K
13:31 415.30 415.35 415.30 415.35 6.2K
13:32 415.15 415.15 414.85 415.15 44.4K
13:33 415.15 415.15 415.10 415.15 4.1K
13:34 415.15 415.15 415.10 415.15 3.0K
13:35 415.10 415.25 415.10 415.25 4.6K
13:36 415.30 415.30 415.25 415.25 2.7K
13:37 415.20 415.25 415.20 415.25 12.0K
13:38 415.25 415.25 415.20 415.25 4.3K
13:39 415.25 415.25 415.25 415.25 5.7K
13:40 415.25 415.25 415.20 415.25 4.7K
13:41 415.25 415.25 415.20 415.25 8.7K
13:42 415.20 415.20 414.85 415.15 49.7K
13:43 415.15 415.15 415.10 415.15 1.5K
13:44 415.10 415.15 415.10 415.15 4.1K
13:45 415.10 415.15 415.10 415.15 4.0K
13:46 415.10 415.15 415.10 415.15 2.7K
13:47 415.15 415.15 415.10 415.15 3.6K
13:48 415.15 415.15 415.10 415.15 13.2K
13:49 415.10 415.15 415.10 415.10 8.2K
13:50 415.15 415.15 415.10 415.15 4.0K
13:51 415.15 415.15 415.10 415.15 5.0K
13:52 415.10 415.20 415.10 415.10 9.6K
13:53 415.10 415.20 415.10 415.10 2.8K
13:54 415.20 415.20 415.05 415.05 9.4K
13:55 415.00 415.05 415.00 415.05 3.2K
13:56 415.05 415.05 414.90 415.00 9.1K
13:57 414.90 415.00 414.85 414.90 8.9K
13:58 414.90 414.90 414.90 414.90 6.3K
13:59 414.90 414.90 414.85 414.90 5.6K
14:00 414.85 414.90 414.85 414.85 12.2K
14:01 414.85 414.90 414.85 414.90 15.3K
14:02 414.90 414.90 414.85 414.90 5.7K
14:03 414.90 414.90 414.85 414.90 2.4K
14:04 414.90 415.45 414.85 415.15 55.2K
14:05 415.30 415.30 415.00 415.10 9.5K
14:06 415.10 415.10 414.95 415.05 9.2K
14:07 415.10 415.10 415.05 415.05 3.5K
14:08 415.05 415.10 414.85 414.85 6.1K
14:09 414.90 414.90 414.85 414.90 7.8K
14:10 414.85 414.90 414.85 414.90 7.4K
14:11 414.90 414.90 414.85 414.90 6.8K
14:12 414.90 414.90 414.85 414.85 5.8K
14:13 414.90 414.90 414.85 414.85 12.2K
14:14 414.85 415.15 414.85 415.05 39.3K
14:15 414.85 415.00 414.85 415.00 13.7K
14:16 414.90 415.00 414.85 414.85 22.5K
14:17 414.85 415.00 414.85 414.85 20.5K
14:18 414.85 415.00 414.85 415.00 2.4K
14:19 414.90 414.95 414.90 414.90 6.8K
14:20 414.95 414.95 414.85 414.90 10.7K
14:21 414.85 414.90 414.85 414.90 10.2K
14:22 414.90 414.90 414.85 414.90 23.9K
14:23 414.90 414.90 414.65 414.85 61.8K
14:24 414.65 414.90 414.65 414.65 88.7K
14:25 414.90 414.90 414.60 414.65 37.8K
14:26 414.70 414.70 414.60 414.70 30.7K
14:27 414.70 414.70 414.60 414.70 18.8K
14:28 414.60 414.70 414.60 414.60 56.5K
14:29 414.60 414.75 414.55 414.65 93.2K
14:30 414.75 414.85 414.60 414.85 24.0K
14:31 414.85 414.85 414.70 414.85 22.6K
14:32 414.75 414.90 414.70 414.80 17.8K
14:33 414.90 414.90 414.65 414.85 25.7K
14:34 414.85 414.85 414.65 414.80 21.6K
14:35 414.80 414.80 414.60 414.75 21.6K
14:36 414.60 414.75 414.35 414.40 26.8K
14:37 414.50 414.60 414.40 414.45 33.9K
14:38 414.60 414.60 414.45 414.60 16.5K
14:39 414.60 414.65 414.40 414.65 20.6K
14:40 414.45 414.65 414.45 414.65 45.1K
14:41 414.45 414.65 414.40 414.55 17.8K
14:42 414.35 414.60 414.35 414.60 27.0K
14:43 414.60 414.60 414.40 414.60 27.6K
14:44 414.40 414.60 414.40 414.40 21.2K
14:45 414.40 414.55 414.40 414.40 27.0K
14:46 414.40 414.60 414.35 414.55 27.6K
14:47 414.55 414.55 414.35 414.35 37.0K
14:48 414.35 414.40 414.35 414.40 23.8K
14:49 414.35 414.40 414.35 414.35 20.0K
14:50 414.35 414.40 414.35 414.40 32.7K
14:51 414.40 414.40 414.35 414.40 20.7K
14:52 414.40 414.40 414.35 414.35 22.0K
14:53 414.35 414.60 414.35 414.50 54.5K
14:54 414.35 414.55 414.35 414.35 27.0K
14:55 414.50 414.50 414.35 414.40 16.0K
14:56 414.40 414.45 414.30 414.40 24.6K
14:57 414.35 414.50 414.35 414.45 30.1K
14:58 414.35 414.45 414.35 414.45 24.7K
14:59 414.35 414.45 414.35 414.35 39.0K
15:00 414.40 414.40 414.35 414.35 76.4K
15:01 414.35 414.40 414.15 414.15 49.5K
15:02 414.20 414.20 414.15 414.15 55.6K
15:03 414.20 414.25 414.15 414.20 48.0K
15:04 414.20 414.30 414.15 414.20 36.0K
15:05 414.20 414.20 414.10 414.15 45.7K
15:06 414.15 414.20 414.15 414.20 38.8K
15:07 414.20 414.20 414.15 414.20 44.5K
15:08 414.20 414.20 414.15 414.15 31.9K
15:09 414.15 414.20 414.15 414.20 71.3K
15:10 414.20 414.20 414.20 414.20 44.1K
15:11 414.20 414.20 414.15 414.20 49.6K
15:12 414.15 414.20 414.15 414.15 40.3K
15:13 414.15 414.20 413.85 413.85 72.0K
15:14 413.80 413.95 413.80 413.90 56.2K
15:15 413.90 414.00 413.75 414.00 99.8K
15:16 414.10 414.15 413.90 414.05 52.9K
15:17 414.05 414.05 413.90 413.95 48.1K
15:18 413.95 414.05 413.95 414.00 53.1K
15:19 413.95 414.05 413.95 413.95 54.9K
15:20 413.90 414.05 413.90 413.95 70.0K
15:21 414.00 414.05 413.95 414.00 58.7K
15:22 414.00 414.15 414.00 414.15 81.9K
15:23 414.15 414.20 414.15 414.20 94.1K
15:24 414.15 414.15 414.10 414.15 64.1K
15:25 414.15 414.20 414.10 414.20 105.0K
15:26 414.20 414.20 414.15 414.20 87.4K
15:27 414.20 414.20 414.15 414.20 110.5K
15:28 414.20 414.20 414.20 414.20 56.5K
15:29 414.10 414.15 414.10 414.10 64.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음