ITC (ITC)

ITC
🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 413.00 413.00 413.00 413.00 161.2K
09:15 411.60 412.00 411.60 411.90 428.2K
09:16 411.85 412.15 411.65 411.70 179.3K
09:17 411.75 412.30 411.75 411.85 89.1K
09:18 411.95 411.95 411.90 411.95 53.1K
09:19 411.95 412.00 411.80 411.80 79.8K
09:20 411.85 411.90 411.80 411.80 52.4K
09:21 411.75 411.75 411.20 411.20 98.0K
09:22 411.05 411.05 410.45 410.45 102.0K
09:23 410.35 410.40 409.75 409.75 252.6K
09:24 409.90 409.90 409.45 409.50 90.8K
09:25 409.45 409.75 409.20 409.70 91.8K
09:26 409.55 409.65 409.35 409.40 50.6K
09:27 409.45 409.55 409.35 409.45 72.3K
09:28 409.30 409.55 409.25 409.40 122.4K
09:29 409.40 409.45 409.25 409.45 251.9K
09:30 409.45 409.60 409.45 409.60 112.2K
09:31 409.30 409.65 409.30 409.65 121.7K
09:32 409.60 409.75 409.60 409.70 49.2K
09:33 409.75 409.75 409.30 409.30 444.6K
09:34 409.30 409.60 409.30 409.55 178.3K
09:35 409.55 409.60 409.45 409.45 52.5K
09:36 409.40 409.65 409.40 409.50 82.1K
09:37 409.50 409.55 409.35 409.55 50.1K
09:38 409.60 409.60 408.85 409.00 230.7K
09:39 409.05 409.50 409.05 409.50 85.2K
09:40 409.60 409.90 409.60 409.90 54.4K
09:41 409.90 409.90 409.80 409.80 28.7K
09:42 409.80 409.95 409.80 409.85 92.1K
09:43 409.85 409.85 409.65 409.75 61.6K
09:44 409.65 409.80 409.40 409.40 168.1K
09:45 409.40 409.50 409.35 409.45 51.3K
09:46 409.40 409.80 409.40 409.70 89.3K
09:47 409.70 409.75 409.65 409.65 52.1K
09:48 409.65 409.90 409.60 409.75 36.2K
09:49 409.80 409.80 409.75 409.75 37.3K
09:50 409.75 409.80 409.75 409.80 28.6K
09:51 409.80 409.90 409.80 409.85 36.1K
09:52 409.85 409.85 409.80 409.80 29.8K
09:53 409.80 409.80 409.70 409.80 98.4K
09:54 409.75 409.80 409.70 409.75 29.4K
09:55 409.75 409.85 409.70 409.80 72.5K
09:56 409.85 409.95 409.85 409.90 37.1K
09:57 409.90 409.90 409.80 409.85 33.1K
09:58 409.85 409.90 409.85 409.90 30.5K
09:59 409.90 410.20 409.90 410.10 109.2K
10:00 410.15 410.30 410.15 410.30 34.2K
10:01 410.25 410.30 410.20 410.25 45.3K
10:02 410.20 410.25 410.20 410.25 33.7K
10:03 410.25 410.35 410.20 410.35 42.7K
10:04 410.35 410.55 410.35 410.55 74.5K
10:05 410.50 410.55 410.50 410.55 69.9K
10:06 410.60 410.60 410.55 410.55 130.5K
10:07 410.55 410.60 410.55 410.55 22.1K
10:08 410.55 410.55 410.50 410.50 93.7K
10:09 410.55 410.65 410.50 410.50 70.4K
10:10 410.50 410.55 410.10 410.10 161.3K
10:11 410.15 410.30 410.15 410.30 56.4K
10:12 410.30 410.50 410.30 410.35 53.2K
10:13 410.40 410.50 410.35 410.50 531.1K
10:14 410.50 410.50 410.40 410.40 28.2K
10:15 410.40 410.45 410.40 410.45 39.2K
10:16 410.45 410.50 410.40 410.50 26.6K
10:17 410.50 410.50 410.40 410.40 60.7K
10:18 410.40 410.40 410.35 410.40 20.2K
10:19 410.40 410.40 410.35 410.40 32.3K
10:20 410.40 410.40 410.35 410.35 134.9K
10:21 410.40 410.40 410.35 410.40 39.5K
10:22 410.35 410.40 410.30 410.30 55.6K
10:23 410.15 410.15 410.05 410.10 49.1K
10:24 410.05 410.10 410.00 410.10 23.1K
10:25 410.10 410.10 410.00 410.05 69.6K
10:26 410.05 410.05 409.95 410.00 48.0K
10:27 410.00 410.25 409.95 410.15 34.0K
10:28 410.15 410.25 410.05 410.25 527.6K
10:29 410.25 410.25 410.05 410.15 8.1K
10:30 410.20 410.45 410.15 410.30 72.7K
10:31 410.25 410.30 410.20 410.20 18.0K
10:32 410.25 410.30 410.25 410.25 49.2K
10:33 410.10 410.30 410.10 410.25 46.8K
10:34 410.25 410.25 410.10 410.15 18.1K
10:35 410.15 410.20 410.10 410.10 31.8K
10:36 410.05 410.10 410.00 410.10 14.2K
10:37 410.15 410.30 410.15 410.25 31.5K
10:38 410.20 410.35 410.20 410.35 10.7K
10:39 410.30 410.35 410.30 410.35 10.1K
10:40 410.30 410.35 410.25 410.30 34.9K
10:41 410.30 410.30 410.25 410.30 15.2K
10:42 410.30 410.35 410.30 410.35 11.6K
10:43 410.35 410.45 410.35 410.45 21.2K
10:44 410.45 410.45 410.35 410.40 14.5K
10:45 410.40 410.45 410.35 410.45 16.4K
10:46 410.40 410.45 410.30 410.35 28.8K
10:47 410.35 410.40 410.30 410.40 19.0K
10:48 410.40 410.40 410.15 410.15 50.0K
10:49 410.15 410.15 410.05 410.05 31.8K
10:50 410.10 410.10 409.95 410.05 113.8K
10:51 410.05 410.05 410.00 410.00 12.5K
10:52 410.05 410.05 410.00 410.05 66.2K
10:53 410.05 410.05 410.00 410.05 26.8K
10:54 410.05 410.10 410.05 410.05 35.2K
10:55 410.00 410.00 409.60 409.60 145.1K
10:56 409.55 409.65 409.40 409.65 273.8K
10:57 409.65 409.65 409.50 409.65 68.1K
10:58 409.55 409.65 409.50 409.50 23.3K
10:59 409.65 409.65 409.60 409.60 10.7K
11:00 409.55 409.60 409.55 409.60 22.7K
11:01 409.55 409.60 409.55 409.55 17.8K
11:02 409.60 409.60 409.50 409.55 701.4K
11:03 409.55 409.55 409.50 409.55 67.1K
11:04 409.55 409.55 409.50 409.55 30.0K
11:05 409.55 409.55 409.50 409.50 31.9K
11:06 409.25 409.25 408.80 408.90 152.0K
11:07 409.05 409.35 409.00 409.25 72.1K
11:08 409.25 409.50 409.25 409.45 45.1K
11:09 409.50 409.50 409.30 409.35 31.4K
11:10 409.35 409.45 409.35 409.45 24.5K
11:11 409.45 410.00 409.45 410.00 32.1K
11:12 410.00 410.00 409.90 409.95 23.1K
11:13 409.90 409.95 409.90 409.90 15.9K
11:14 409.95 409.95 409.95 409.95 11.7K
11:15 409.95 410.00 409.90 409.95 267.6K
11:16 410.00 410.00 409.90 410.00 16.9K
11:17 409.95 410.00 409.95 410.00 32.8K
11:18 409.95 409.95 409.90 409.95 27.5K
11:19 409.95 409.95 409.70 409.70 44.2K
11:20 409.80 409.80 409.70 409.70 20.1K
11:21 409.70 409.70 409.60 409.60 38.8K
11:22 409.60 409.60 409.50 409.55 30.2K
11:23 409.50 409.60 409.50 409.60 13.2K
11:24 409.60 409.60 409.55 409.55 16.6K
11:25 409.60 409.70 409.55 409.70 24.9K
11:26 409.70 409.70 409.30 409.40 2,329.5K
11:27 409.40 409.40 409.30 409.30 72.1K
11:28 409.25 409.35 409.25 409.25 26.5K
11:29 409.20 409.35 409.20 409.35 26.9K
11:30 409.30 409.35 409.30 409.35 41.9K
11:31 409.35 409.35 409.00 409.20 320.9K
11:32 409.20 409.20 409.00 409.00 20.9K
11:33 409.00 409.05 409.00 409.05 60.0K
11:34 409.05 409.05 409.00 409.00 45.4K
11:35 409.00 409.05 409.00 409.05 64.0K
11:36 409.05 409.05 408.85 408.85 268.7K
11:37 408.75 408.80 408.50 408.60 147.6K
11:38 408.65 408.85 408.60 408.85 18.1K
11:39 408.65 408.70 408.60 408.60 30.5K
11:40 408.55 408.70 408.50 408.70 62.1K
11:41 408.70 408.70 408.45 408.45 108.7K
11:42 408.45 408.50 408.40 408.50 26.1K
11:43 408.50 408.50 408.45 408.50 23.0K
11:44 408.50 408.50 408.45 408.45 42.3K
11:45 408.45 408.50 408.45 408.50 20.3K
11:46 408.50 408.50 408.45 408.50 10.5K
11:47 408.50 408.50 408.45 408.50 13.9K
11:48 408.50 408.50 408.45 408.50 19.4K
11:49 408.50 408.50 408.45 408.50 20.3K
11:50 408.45 408.50 408.45 408.50 18.6K
11:51 408.50 408.50 408.45 408.45 37.8K
11:52 408.45 408.50 408.40 408.45 12.0K
11:53 408.45 408.50 408.40 408.45 21.3K
11:54 408.45 408.45 408.40 408.45 17.3K
11:55 408.45 408.45 408.45 408.45 39.0K
11:56 408.45 408.50 408.40 408.45 30.0K
11:57 408.50 408.50 408.45 408.50 84.1K
11:58 408.45 408.50 408.40 408.45 16.2K
11:59 408.40 408.45 408.20 408.20 44.3K
12:00 408.25 408.25 408.10 408.10 31.3K
12:01 408.20 408.25 408.00 408.05 227.0K
12:02 408.05 408.20 408.00 408.20 31.8K
12:03 408.20 408.20 408.10 408.20 10.6K
12:04 408.15 408.15 408.10 408.15 16.6K
12:05 408.15 408.15 408.10 408.15 65.9K
12:06 408.15 408.15 408.10 408.15 21.0K
12:07 408.10 408.15 408.10 408.10 36.1K
12:08 408.15 408.15 408.10 408.15 175.5K
12:09 408.10 408.15 408.10 408.15 17.1K
12:10 408.10 408.15 408.10 408.10 10.6K
12:11 408.10 408.15 407.95 407.95 26.1K
12:12 408.00 408.25 408.00 408.15 39.7K
12:13 408.15 408.15 408.00 408.10 17.1K
12:14 408.05 408.10 408.00 408.10 44.3K
12:15 408.25 408.25 408.05 408.20 29.5K
12:16 408.10 408.10 407.90 408.05 77.0K
12:17 408.05 408.35 408.05 408.35 24.9K
12:18 408.25 408.40 408.15 408.35 10.0K
12:19 408.30 408.50 408.25 408.30 24.1K
12:20 408.35 408.60 408.35 408.45 28.5K
12:21 408.55 408.65 408.40 408.65 13.1K
12:22 408.65 408.70 408.55 408.70 5.8K
12:23 408.75 408.80 408.70 408.80 16.2K
12:24 408.80 408.95 408.80 408.95 13.2K
12:25 408.85 408.95 408.75 408.90 28.0K
12:26 408.90 409.00 408.80 408.85 13.6K
12:27 408.85 409.00 408.75 409.00 16.4K
12:28 408.90 409.05 408.90 409.00 17.1K
12:29 409.00 409.05 408.90 408.90 18.2K
12:30 408.95 408.95 408.85 408.95 9.9K
12:31 408.95 409.00 408.90 409.00 10.9K
12:32 408.85 408.95 408.65 408.65 14.3K
12:33 408.85 409.00 408.70 409.00 22.1K
12:34 409.00 409.15 408.90 409.10 22.8K
12:35 408.95 409.20 408.90 409.10 17.8K
12:36 409.10 409.15 408.90 409.10 14.8K
12:37 409.05 409.05 408.90 408.95 14.3K
12:38 408.95 409.10 408.90 408.90 13.5K
12:39 409.05 409.10 408.90 409.00 16.2K
12:40 408.90 409.05 408.90 408.90 11.7K
12:41 409.00 409.00 408.90 409.00 11.3K
12:42 408.95 409.00 408.85 409.00 517.7K
12:43 409.00 409.00 408.85 409.00 16.8K
12:44 408.90 409.10 408.90 409.05 14.4K
12:45 409.05 409.05 408.85 409.00 12.5K
12:46 409.00 409.00 408.85 408.85 14.3K
12:47 409.00 409.00 408.85 409.00 26.9K
12:48 409.00 409.00 408.90 408.95 19.2K
12:49 409.00 409.00 408.85 408.95 17.5K
12:50 408.80 408.95 408.80 408.90 12.1K
12:51 408.95 408.95 408.85 408.90 12.9K
12:52 408.95 409.00 408.90 408.90 24.0K
12:53 408.95 408.95 408.75 408.95 17.4K
12:54 408.95 408.95 408.80 408.95 13.9K
12:55 408.95 408.95 408.80 408.90 12.2K
12:56 408.85 408.95 408.85 408.95 20.4K
12:57 408.80 408.95 408.80 408.95 12.9K
12:58 408.90 409.00 408.90 408.95 17.1K
12:59 408.95 408.95 408.85 408.95 18.5K
13:00 408.95 408.95 408.75 408.95 12.5K
13:01 408.95 408.95 408.80 408.95 12.8K
13:02 408.95 409.00 408.95 408.95 15.7K
13:03 408.95 409.00 408.80 408.80 14.3K
13:04 408.95 409.00 408.80 408.80 16.8K
13:05 408.80 408.80 408.75 408.80 34.2K
13:06 408.75 408.80 408.75 408.80 15.0K
13:07 408.80 408.80 408.70 408.80 18.0K
13:08 408.80 408.90 408.70 408.90 13.0K
13:09 408.85 408.95 408.70 408.95 17.1K
13:10 408.90 408.90 408.75 408.90 13.0K
13:11 408.90 408.95 408.75 408.95 13.1K
13:12 408.90 408.95 408.80 408.85 13.8K
13:13 408.95 409.00 408.85 409.00 12.7K
13:14 409.00 409.05 408.90 409.00 141.4K
13:15 409.00 409.00 408.95 409.00 13.9K
13:16 409.00 409.00 408.95 409.00 15.4K
13:17 409.00 409.00 408.90 409.00 17.7K
13:18 409.00 409.00 408.80 408.95 18.6K
13:19 408.95 408.95 408.80 408.80 11.4K
13:20 408.90 408.90 408.80 408.90 21.2K
13:21 408.95 409.00 408.80 408.90 33.6K
13:22 408.80 408.95 408.75 408.85 14.2K
13:23 408.75 408.95 408.70 408.70 13.3K
13:24 408.70 408.85 408.65 408.80 36.5K
13:25 408.90 408.90 408.75 408.85 2,525.4K
13:26 408.85 408.95 408.75 408.90 24.2K
13:27 408.90 408.90 408.75 408.85 27.2K
13:28 408.75 408.85 408.60 408.65 93.8K
13:29 408.50 408.65 408.40 408.50 32.2K
13:30 408.50 408.60 408.35 408.50 33.3K
13:31 408.50 408.80 408.35 408.75 72.3K
13:32 408.80 408.85 408.70 408.80 26.0K
13:33 408.80 408.90 408.75 408.90 16.6K
13:34 408.75 409.00 408.75 409.00 342.0K
13:35 409.00 409.05 408.90 409.00 43.8K
13:36 409.05 409.05 408.90 409.00 33.4K
13:37 409.00 409.05 408.90 409.00 28.2K
13:38 408.85 409.05 408.85 409.00 31.8K
13:39 409.05 409.05 408.85 409.00 37.2K
13:40 408.90 408.95 408.80 408.95 22.2K
13:41 408.95 408.95 408.80 408.95 23.4K
13:42 408.80 409.15 408.80 409.15 43.4K
13:43 409.00 409.05 408.85 408.95 20.3K
13:44 409.00 409.00 408.85 409.00 46.3K
13:45 408.85 408.95 408.75 408.90 33.8K
13:46 408.80 408.90 408.70 408.90 40.8K
13:47 408.90 408.90 408.70 408.85 32.4K
13:48 408.85 408.95 408.65 408.90 51.9K
13:49 408.95 408.95 408.75 408.75 18.6K
13:50 408.90 408.90 408.70 408.90 18.5K
13:51 408.85 408.90 408.70 408.90 26.2K
13:52 408.90 408.90 408.65 408.90 39.2K
13:53 408.80 408.95 408.80 408.80 26.6K
13:54 408.80 408.90 408.80 408.90 29.9K
13:55 408.90 409.15 408.80 409.10 82.2K
13:56 409.10 409.10 409.00 409.10 22.2K
13:57 409.10 409.10 409.00 409.10 35.6K
13:58 409.05 409.10 409.00 409.00 90.1K
13:59 409.05 409.05 408.85 408.85 24.1K
14:00 408.85 408.85 408.65 408.65 52.1K
14:01 408.65 408.90 408.60 408.90 86.8K
14:02 408.85 408.90 408.65 408.85 39.7K
14:03 408.85 408.85 408.60 408.85 33.6K
14:04 408.85 408.85 408.60 408.85 38.2K
14:05 408.70 408.90 408.60 408.65 40.7K
14:06 408.85 408.95 408.60 408.90 39.7K
14:07 408.75 408.90 408.65 408.85 33.7K
14:08 408.85 408.90 408.65 408.85 42.7K
14:09 408.85 408.85 408.60 408.75 32.8K
14:10 408.70 409.00 408.65 408.95 53.5K
14:11 408.80 408.95 408.80 408.95 26.3K
14:12 408.95 408.95 408.80 408.90 28.2K
14:13 408.90 408.90 408.70 408.80 26.1K
14:14 408.85 408.95 408.75 408.95 32.4K
14:15 408.95 408.95 408.75 408.95 30.4K
14:16 408.85 408.95 408.70 408.85 30.8K
14:17 408.85 408.85 408.65 408.85 33.0K
14:18 408.90 408.90 408.70 408.85 37.1K
14:19 408.75 408.85 408.70 408.70 39.8K
14:20 408.85 408.85 408.60 408.60 46.7K
14:21 408.65 408.75 408.60 408.70 48.7K
14:22 408.65 408.80 408.60 408.60 60.0K
14:23 408.60 408.65 408.60 408.65 73.1K
14:24 408.60 408.65 408.55 408.55 68.5K
14:25 408.55 408.60 408.50 408.50 50.5K
14:26 408.60 408.60 408.50 408.60 23.8K
14:27 408.55 408.60 408.55 408.60 39.4K
14:28 408.60 408.60 408.50 408.60 31.7K
14:29 408.55 408.60 408.35 408.35 103.7K
14:30 408.30 408.30 408.20 408.20 56.2K
14:31 408.15 408.50 408.15 408.35 98.7K
14:32 408.40 408.40 408.15 408.25 56.0K
14:33 408.20 408.25 408.10 408.25 28.5K
14:34 408.20 408.25 408.10 408.25 26.8K
14:35 408.25 408.25 408.10 408.15 24.9K
14:36 408.20 408.25 408.10 408.10 23.4K
14:37 408.10 408.20 408.10 408.15 23.4K
14:38 408.20 408.20 408.10 408.15 27.6K
14:39 408.15 408.20 408.10 408.15 38.4K
14:40 408.15 408.15 408.05 408.10 56.1K
14:41 408.05 408.15 408.00 408.05 24.4K
14:42 408.05 408.15 408.05 408.10 31.3K
14:43 408.05 408.10 408.00 408.05 24.6K
14:44 408.05 408.15 408.00 408.15 39.2K
14:45 408.05 408.15 408.05 408.05 33.8K
14:46 408.00 408.15 407.90 408.15 197.5K
14:47 408.10 408.15 408.00 408.10 24.6K
14:48 408.05 408.10 408.00 408.05 29.6K
14:49 408.05 408.15 407.95 408.10 35.2K
14:50 408.05 408.20 408.00 408.05 34.7K
14:51 408.10 408.20 408.00 408.05 25.5K
14:52 408.10 408.10 407.95 408.05 31.6K
14:53 408.05 408.10 407.95 408.00 24.7K
14:54 408.00 408.05 407.95 408.05 25.9K
14:55 408.00 408.10 407.90 408.10 129.1K
14:56 408.10 408.10 408.00 408.05 20.9K
14:57 408.05 408.10 408.00 408.10 22.5K
14:58 408.10 408.10 408.00 408.00 138.3K
14:59 408.00 408.00 407.75 407.80 99.2K
15:00 407.75 407.80 407.60 407.60 205.5K
15:01 407.50 407.60 407.20 407.20 110.7K
15:02 407.20 407.35 407.20 407.30 99.4K
15:03 407.30 407.40 407.25 407.35 72.9K
15:04 407.30 407.30 407.10 407.10 118.2K
15:05 407.05 407.05 406.90 406.95 208.4K
15:06 407.00 407.10 406.95 407.05 190.2K
15:07 407.00 407.05 407.00 407.05 437.3K
15:08 407.05 407.05 406.90 406.90 120.4K
15:09 406.90 406.90 406.70 406.70 174.0K
15:10 406.70 406.70 406.55 406.65 219.2K
15:11 406.75 406.80 406.55 406.60 156.0K
15:12 406.60 406.60 406.40 406.55 784.0K
15:13 406.55 406.60 406.45 406.55 112.0K
15:14 406.50 406.50 406.30 406.30 231.3K
15:15 406.25 406.40 406.05 406.20 360.5K
15:16 406.20 406.20 406.00 406.05 235.0K
15:17 406.05 406.10 405.95 406.05 177.7K
15:18 406.05 406.05 405.95 405.95 254.3K
15:19 406.00 406.05 405.95 406.00 193.9K
15:20 406.00 406.05 405.95 406.00 179.9K
15:21 405.95 406.00 405.90 406.00 159.1K
15:22 406.00 406.00 405.90 405.95 143.6K
15:23 405.95 405.95 405.90 405.90 205.6K
15:24 405.90 405.95 405.70 405.75 209.8K
15:25 405.70 405.70 405.55 405.65 326.8K
15:26 405.60 405.65 405.50 405.50 260.4K
15:27 405.50 405.50 405.00 405.40 492.7K
15:28 405.45 405.80 405.45 405.70 117.9K
15:29 405.70 406.30 405.10 406.30 229.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음