ITC (ITC)

ITC
🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 406.35 406.35 406.35 406.35 42.9K
09:15 405.95 405.95 404.85 405.50 229.5K
09:16 405.25 405.85 405.25 405.65 117.1K
09:17 405.85 405.85 405.55 405.65 49.1K
09:18 405.80 405.80 405.60 405.80 23.9K
09:19 405.75 406.00 405.75 405.90 48.8K
09:20 405.65 405.80 405.60 405.80 51.6K
09:21 406.00 406.30 405.95 406.25 68.5K
09:22 406.30 406.60 406.30 406.35 49.2K
09:23 406.45 406.45 406.30 406.40 25.9K
09:24 406.40 406.65 406.30 406.50 18.0K
09:25 406.50 406.50 405.80 405.80 74.4K
09:26 405.95 405.95 405.70 405.95 31.2K
09:27 405.90 405.90 405.65 405.65 24.3K
09:28 405.75 405.80 405.60 405.70 16.4K
09:29 405.70 405.85 405.70 405.70 12.4K
09:30 405.85 405.85 405.60 405.60 18.6K
09:31 405.60 405.85 405.60 405.85 12.3K
09:32 405.85 405.90 405.75 405.85 13.8K
09:33 405.85 405.90 405.75 405.90 21.4K
09:34 405.90 405.95 405.85 405.95 8.7K
09:35 406.00 406.00 405.95 406.00 9.8K
09:36 405.90 406.15 405.90 406.00 20.1K
09:37 406.05 406.25 406.05 406.05 25.6K
09:38 406.15 406.20 406.00 406.10 6.0K
09:39 406.20 406.20 406.05 406.20 13.3K
09:40 406.05 406.20 406.05 406.15 9.2K
09:41 406.15 406.20 406.05 406.20 8.6K
09:42 406.10 406.20 406.00 406.05 17.9K
09:43 405.90 405.90 405.70 405.80 20.7K
09:44 405.75 405.75 405.50 405.55 27.6K
09:45 405.65 405.65 405.60 405.65 16.3K
09:46 405.75 405.75 405.60 405.60 20.9K
09:47 405.70 405.85 405.70 405.85 14.9K
09:48 405.85 405.85 405.65 405.70 12.9K
09:49 405.80 405.80 405.55 405.65 11.8K
09:50 405.65 405.75 405.50 405.70 1,020.0K
09:51 405.70 405.85 405.65 405.85 12.3K
09:52 405.80 405.90 405.80 405.90 13.1K
09:53 405.90 405.95 405.85 405.85 6.3K
09:54 405.85 405.95 405.85 405.90 4.7K
09:55 405.90 405.95 405.85 405.95 7.9K
09:56 405.95 406.05 405.90 406.00 22.5K
09:57 406.00 406.00 405.85 405.85 9.6K
09:58 405.85 405.95 405.80 405.90 5.5K
09:59 405.95 406.00 405.95 406.00 4.9K
10:00 406.00 406.20 405.95 406.20 8.3K
10:01 406.20 406.25 406.00 406.20 23.9K
10:02 406.20 406.25 406.05 406.20 22.0K
10:03 406.10 406.20 406.00 406.05 15.8K
10:04 406.10 406.30 406.05 406.20 16.1K
10:05 406.25 406.25 406.05 406.25 17.7K
10:06 406.10 406.25 406.10 406.20 12.0K
10:07 406.20 406.30 406.15 406.30 12.8K
10:08 406.25 406.35 406.15 406.35 13.1K
10:09 406.25 406.35 406.20 406.30 19.0K
10:10 406.30 406.30 406.10 406.25 529.1K
10:11 406.35 406.45 406.25 406.35 28.9K
10:12 406.30 406.35 406.30 406.30 17.2K
10:13 406.35 406.40 406.35 406.35 56.6K
10:14 406.35 406.50 406.30 406.35 61.3K
10:15 406.35 406.45 406.15 406.30 51.9K
10:16 406.40 406.50 406.30 406.35 22.3K
10:17 406.35 406.55 406.35 406.55 18.6K
10:18 406.45 406.60 406.40 406.45 22.1K
10:19 406.55 406.75 406.55 406.65 24.0K
10:20 406.75 407.10 406.65 407.00 108.5K
10:21 406.90 407.00 406.65 406.90 95.6K
10:22 406.90 407.00 406.80 406.80 29.8K
10:23 406.90 406.95 406.60 406.60 37.5K
10:24 406.60 406.80 406.55 406.70 41.9K
10:25 406.75 406.95 406.70 406.95 18.0K
10:26 406.90 406.95 406.85 406.95 24.5K
10:27 406.90 407.05 406.80 406.90 80.5K
10:28 406.90 407.00 406.75 406.75 115.9K
10:29 406.80 406.95 406.80 406.85 50.8K
10:30 406.80 406.85 406.25 406.25 51.6K
10:31 406.25 406.65 406.25 406.65 518.5K
10:32 406.70 406.85 406.45 406.55 34.2K
10:33 406.55 406.60 406.25 406.50 85.6K
10:34 406.50 406.55 406.30 406.45 15.0K
10:35 406.45 406.50 406.30 406.45 14.8K
10:36 406.40 406.50 406.40 406.50 14.5K
10:37 406.45 406.55 406.35 406.40 28.0K
10:38 406.20 406.20 406.00 406.20 38.1K
10:39 406.15 406.20 406.00 406.05 16.3K
10:40 406.25 406.30 406.15 406.30 14.1K
10:41 406.25 406.30 406.15 406.25 13.8K
10:42 406.20 406.35 406.20 406.35 12.1K
10:43 406.35 406.40 406.20 406.40 11.8K
10:44 406.35 406.50 406.20 406.50 16.1K
10:45 406.35 406.55 406.30 406.40 13.9K
10:46 406.45 406.50 406.30 406.35 18.2K
10:47 406.40 406.45 405.90 406.00 58.6K
10:48 406.00 406.20 406.00 406.15 30.9K
10:49 406.20 406.25 406.05 406.15 15.1K
10:50 406.20 406.40 406.05 406.25 15.8K
10:51 406.40 406.40 406.00 406.10 21.2K
10:52 406.15 406.15 406.00 406.00 96.5K
10:53 406.00 406.00 405.90 406.00 18.2K
10:54 406.00 406.00 405.95 406.00 11.7K
10:55 406.00 406.00 406.00 406.00 21.7K
10:56 406.00 406.00 405.90 406.00 11.6K
10:57 406.00 406.00 405.50 405.50 103.9K
10:58 405.40 405.65 405.40 405.50 55.6K
10:59 405.60 405.60 405.30 405.40 61.0K
11:00 405.40 405.65 405.20 405.60 245.9K
11:01 405.65 405.70 405.60 405.70 27.0K
11:02 405.70 405.90 405.55 405.70 30.0K
11:03 405.65 405.70 405.25 405.40 82.6K
11:04 405.40 405.40 405.20 405.20 117.2K
11:05 405.25 405.40 405.20 405.40 35.8K
11:06 405.40 405.60 405.30 405.35 37.1K
11:07 405.35 405.40 405.25 405.35 23.6K
11:08 405.35 405.35 405.10 405.10 35.2K
11:09 405.10 405.10 405.00 405.10 78.8K
11:10 405.10 405.10 405.00 405.10 81.7K
11:11 405.05 405.15 405.05 405.10 72.1K
11:12 405.15 405.25 405.05 405.20 18.3K
11:13 405.20 405.20 405.15 405.20 19.5K
11:14 405.20 405.20 405.15 405.20 19.1K
11:15 405.20 405.20 405.15 405.20 20.2K
11:16 405.15 405.20 405.05 405.15 22.0K
11:17 405.15 405.15 405.00 405.00 108.5K
11:18 405.00 405.15 405.00 405.15 22.5K
11:19 405.15 405.15 405.00 405.00 46.3K
11:20 405.00 405.00 405.00 405.00 18.9K
11:21 405.00 405.00 404.95 405.00 23.9K
11:22 405.00 405.10 405.00 405.00 34.4K
11:23 405.00 405.10 405.00 405.10 17.5K
11:24 405.10 405.10 405.05 405.05 17.9K
11:25 405.05 405.15 405.00 405.15 27.0K
11:26 405.10 405.15 405.10 405.15 19.7K
11:27 405.15 405.15 405.10 405.15 21.7K
11:28 405.15 405.15 404.95 405.00 51.5K
11:29 405.00 405.00 404.95 405.00 65.7K
11:30 405.00 405.10 404.95 405.00 172.3K
11:31 405.00 405.15 405.00 405.15 56.6K
11:32 405.15 405.15 405.00 405.00 31.0K
11:33 405.15 405.30 405.10 405.30 50.5K
11:34 405.35 405.35 405.20 405.20 20.1K
11:35 405.25 405.45 405.25 405.45 37.2K
11:36 405.45 405.50 405.40 405.50 29.9K
11:37 405.40 405.45 405.30 405.30 22.9K
11:38 405.35 405.40 405.20 405.20 39.5K
11:39 405.20 405.20 405.10 405.20 28.2K
11:40 405.20 405.20 405.15 405.20 15.4K
11:41 405.20 405.20 405.10 405.15 51.0K
11:42 405.20 405.35 405.15 405.30 37.9K
11:43 405.30 405.30 405.15 405.15 54.8K
11:44 405.05 405.20 405.05 405.20 20.5K
11:45 405.15 405.30 405.10 405.15 41.9K
11:46 405.20 405.20 405.15 405.20 18.4K
11:47 405.20 405.25 405.15 405.25 19.5K
11:48 405.30 405.45 405.25 405.35 28.7K
11:49 405.15 405.30 405.00 405.00 80.6K
11:50 405.00 405.00 405.00 405.00 87.5K
11:51 405.00 405.00 404.95 405.00 26.2K
11:52 405.00 405.00 405.00 405.00 42.7K
11:53 405.00 405.00 404.95 405.00 45.5K
11:54 405.00 405.00 405.00 405.00 51.7K
11:55 405.00 405.20 405.00 405.20 38.6K
11:56 405.20 405.20 405.15 405.20 19.2K
11:57 405.20 405.35 405.20 405.30 19.3K
11:58 405.30 405.45 405.30 405.45 38.7K
11:59 405.45 405.50 405.35 405.45 35.4K
12:00 405.50 405.60 405.25 405.30 60.7K
12:01 405.25 405.40 405.25 405.40 21.1K
12:02 405.40 405.50 405.35 405.40 81.2K
12:03 405.40 405.40 405.30 405.30 29.6K
12:04 405.30 405.35 405.30 405.35 19.3K
12:05 405.35 405.35 405.25 405.25 67.9K
12:06 405.20 405.40 405.20 405.30 108.3K
12:07 405.25 405.45 405.25 405.40 32.9K
12:08 405.45 405.65 405.40 405.65 23.7K
12:09 405.60 406.10 405.60 406.00 516.6K
12:10 406.00 406.40 406.00 406.40 170.8K
12:11 406.40 406.50 406.35 406.45 23.3K
12:12 406.45 407.00 406.45 407.00 62.6K
12:13 407.00 407.15 406.95 407.15 144.2K
12:14 407.10 407.15 406.85 406.95 103.1K
12:15 407.00 407.00 406.95 406.95 47.9K
12:16 406.95 406.95 406.80 406.95 21.5K
12:17 406.95 407.00 406.90 407.00 23.2K
12:18 407.00 407.00 406.95 407.00 57.5K
12:19 407.00 407.00 407.00 407.00 40.3K
12:20 407.00 407.00 406.95 407.00 24.3K
12:21 407.00 407.00 407.00 407.00 22.6K
12:22 407.00 407.60 407.00 407.15 161.5K
12:23 407.15 407.35 407.15 407.35 21.2K
12:24 407.35 407.35 406.95 407.00 57.2K
12:25 407.00 407.00 406.95 407.00 38.9K
12:26 407.00 407.10 406.95 407.00 69.5K
12:27 407.00 407.00 407.00 407.00 32.1K
12:28 407.00 407.00 406.90 406.95 20.4K
12:29 406.95 406.95 406.95 406.95 26.9K
12:30 406.95 407.00 406.95 407.00 31.7K
12:31 407.00 407.25 406.95 407.25 84.9K
12:32 407.15 407.35 407.15 407.25 35.3K
12:33 407.25 407.35 407.25 407.30 21.1K
12:34 407.20 407.25 407.10 407.10 15.5K
12:35 407.20 407.25 406.85 406.95 36.6K
12:36 406.95 407.20 406.95 407.20 26.1K
12:37 407.00 407.15 406.95 407.10 14.3K
12:38 407.10 407.10 406.95 407.00 10.5K
12:39 407.00 407.05 407.00 407.00 24.3K
12:40 407.00 407.05 406.90 407.00 16.8K
12:41 407.00 407.15 406.85 407.00 837.0K
12:42 407.10 407.10 406.85 406.85 80.7K
12:43 407.00 407.05 406.95 407.05 12.2K
12:44 407.05 407.05 406.95 407.00 8.8K
12:45 407.05 407.05 406.95 407.05 10.7K
12:46 407.05 407.05 406.95 407.00 22.0K
12:47 407.00 407.05 407.00 407.00 10.7K
12:48 407.05 407.05 407.00 407.00 13.9K
12:49 407.00 407.05 406.95 407.05 16.9K
12:50 407.05 407.05 407.00 407.05 13.2K
12:51 407.05 407.05 406.90 406.95 18.4K
12:52 407.00 407.00 406.95 407.00 14.0K
12:53 407.00 407.00 407.00 407.00 19.4K
12:54 407.00 407.00 407.00 407.00 17.1K
12:55 407.00 407.05 407.00 407.05 15.7K
12:56 407.00 407.05 407.00 407.05 13.5K
12:57 407.05 407.10 407.00 407.05 18.3K
12:58 407.05 407.10 407.00 407.05 11.3K
12:59 407.05 407.05 407.00 407.05 5.5K
13:00 407.05 407.05 407.00 407.05 19.2K
13:01 407.10 407.10 407.00 407.00 18.4K
13:02 407.10 407.10 407.00 407.05 6.7K
13:03 407.05 407.10 407.05 407.05 4.1K
13:04 407.05 407.15 407.05 407.15 9.6K
13:05 407.15 407.20 407.15 407.20 5.5K
13:06 407.20 407.20 407.15 407.20 16.5K
13:07 407.15 407.25 407.10 407.25 18.9K
13:08 407.30 407.35 407.25 407.30 18.5K
13:09 407.35 407.35 407.30 407.35 10.6K
13:10 407.30 407.35 407.30 407.30 17.5K
13:11 407.40 407.60 407.35 407.60 33.4K
13:12 407.60 407.80 407.55 407.80 62.2K
13:13 407.85 407.95 407.80 407.90 87.6K
13:14 407.85 407.95 407.75 407.80 15.8K
13:15 407.80 407.95 407.75 407.90 15.4K
13:16 407.90 408.25 407.90 408.15 63.7K
13:17 408.15 408.15 408.00 408.00 18.8K
13:18 408.05 408.05 407.85 407.95 9.8K
13:19 407.95 407.95 407.85 407.90 5.8K
13:20 407.90 407.90 407.85 407.85 14.2K
13:21 407.85 407.95 407.85 407.90 11.4K
13:22 407.95 407.95 407.90 407.95 11.1K
13:23 407.95 408.00 407.85 407.85 26.5K
13:24 407.95 407.95 407.85 407.90 7.3K
13:25 407.95 408.00 407.95 408.00 6.0K
13:26 407.95 408.10 407.95 408.05 22.9K
13:27 408.05 408.10 407.90 407.90 69.0K
13:28 407.90 407.95 407.90 407.95 6.5K
13:29 407.95 408.00 407.90 407.95 9.0K
13:30 408.05 408.20 408.05 408.15 58.9K
13:31 408.15 408.15 408.05 408.05 8.6K
13:32 408.05 408.20 408.05 408.10 14.8K
13:33 408.15 408.15 408.05 408.10 6.9K
13:34 408.15 408.15 408.10 408.15 15.3K
13:35 408.10 408.15 408.05 408.15 6.4K
13:36 408.15 408.20 408.15 408.15 11.9K
13:37 408.20 408.20 408.15 408.20 6.4K
13:38 408.20 408.30 408.15 408.30 27.0K
13:39 408.30 408.30 408.25 408.25 13.9K
13:40 408.25 408.40 408.25 408.35 16.3K
13:41 408.35 408.40 408.35 408.40 9.1K
13:42 408.35 408.40 408.35 408.40 19.9K
13:43 408.40 408.60 408.35 408.60 30.4K
13:44 408.60 408.75 408.55 408.75 33.9K
13:45 408.70 408.80 408.65 408.70 31.8K
13:46 408.75 408.80 408.75 408.80 15.6K
13:47 408.75 408.80 408.75 408.75 9.2K
13:48 408.75 408.85 408.65 408.65 30.8K
13:49 408.65 408.65 408.55 408.65 16.2K
13:50 408.65 408.70 408.60 408.70 14.4K
13:51 408.70 408.70 408.60 408.60 11.2K
13:52 408.60 408.65 408.60 408.60 49.0K
13:53 408.25 408.60 408.25 408.50 84.9K
13:54 408.50 408.55 408.40 408.40 17.0K
13:55 408.40 408.45 408.40 408.45 9.2K
13:56 408.45 408.45 408.30 408.35 9.7K
13:57 408.35 408.50 408.30 408.50 47.7K
13:58 408.50 408.50 408.40 408.45 18.8K
13:59 408.45 408.50 408.40 408.45 14.4K
14:00 408.50 408.50 408.45 408.45 10.4K
14:01 408.55 408.70 408.55 408.55 21.0K
14:02 408.60 408.75 408.60 408.70 23.9K
14:03 408.80 408.80 408.70 408.75 26.7K
14:04 408.75 408.75 408.50 408.55 9.2K
14:05 408.60 408.60 408.45 408.45 10.0K
14:06 408.45 408.55 408.45 408.50 19.7K
14:07 408.45 408.45 408.10 408.35 47.1K
14:08 408.40 408.40 408.30 408.30 15.7K
14:09 408.35 408.40 408.30 408.35 6.9K
14:10 408.40 408.45 408.40 408.40 13.6K
14:11 408.45 408.45 408.40 408.40 8.1K
14:12 408.45 408.45 408.40 408.40 11.3K
14:13 408.40 408.45 408.40 408.40 23.2K
14:14 408.45 408.45 408.40 408.45 10.4K
14:15 408.45 408.45 408.40 408.45 10.2K
14:16 408.45 408.45 408.05 408.35 67.5K
14:17 408.35 408.40 408.20 408.40 15.3K
14:18 408.35 408.40 408.35 408.40 6.7K
14:19 408.40 408.40 408.35 408.40 12.1K
14:20 408.40 408.40 408.35 408.40 14.7K
14:21 408.40 408.40 408.35 408.40 5.2K
14:22 408.40 408.45 408.35 408.45 11.5K
14:23 408.40 408.70 408.40 408.70 116.4K
14:24 408.70 408.75 408.65 408.70 28.5K
14:25 408.75 408.75 408.45 408.50 20.3K
14:26 408.50 408.75 408.45 408.75 18.1K
14:27 408.75 409.00 408.70 409.00 61.8K
14:28 409.00 409.00 408.95 408.95 12.5K
14:29 408.95 409.00 408.90 408.90 18.6K
14:30 408.95 408.95 408.75 408.90 11.0K
14:31 408.85 408.90 408.85 408.90 7.7K
14:32 408.90 408.95 408.80 408.90 28.2K
14:33 408.90 408.90 408.85 408.90 9.2K
14:34 408.90 408.90 408.85 408.85 10.4K
14:35 408.85 408.95 408.85 408.85 35.1K
14:36 408.90 409.00 408.70 408.90 98.9K
14:37 409.00 409.05 408.85 408.85 56.8K
14:38 408.85 408.95 408.80 408.90 9.3K
14:39 408.90 409.00 408.85 408.90 10.6K
14:40 408.90 408.90 408.80 408.85 21.1K
14:41 408.75 408.90 408.75 408.90 9.7K
14:42 408.85 408.90 408.75 408.85 28.6K
14:43 408.85 408.90 408.75 408.85 27.2K
14:44 408.85 408.95 408.85 408.95 36.3K
14:45 408.95 408.95 408.85 408.85 20.5K
14:46 408.85 408.85 408.50 408.75 88.3K
14:47 408.80 408.80 408.55 408.60 15.4K
14:48 408.70 408.70 408.65 408.65 17.3K
14:49 408.60 408.65 408.60 408.65 11.2K
14:50 408.65 408.65 408.60 408.65 6.4K
14:51 408.75 408.80 408.75 408.80 10.9K
14:52 408.75 408.85 408.70 408.85 42.6K
14:53 408.85 408.85 408.80 408.85 57.5K
14:54 408.80 408.90 408.80 408.85 28.0K
14:55 408.90 408.90 408.85 408.90 6.4K
14:56 408.90 408.90 408.85 408.90 35.2K
14:57 408.95 408.95 408.90 408.90 12.2K
14:58 408.95 408.95 408.90 408.90 5.6K
14:59 408.95 409.00 408.90 409.00 31.9K
15:00 409.00 409.15 409.00 409.15 105.2K
15:01 409.20 409.30 409.15 409.25 54.6K
15:02 409.25 409.40 409.20 409.40 70.9K
15:03 409.30 409.30 409.15 409.25 42.8K
15:04 409.25 409.30 409.20 409.25 38.9K
15:05 409.30 409.40 409.25 409.35 61.1K
15:06 409.30 409.35 409.20 409.20 52.5K
15:07 409.25 409.35 409.25 409.35 33.0K
15:08 409.35 409.35 409.30 409.30 47.7K
15:09 409.35 409.40 409.20 409.20 61.6K
15:10 409.25 409.25 409.10 409.10 37.9K
15:11 409.15 409.15 409.05 409.10 37.7K
15:12 409.10 409.10 409.05 409.05 42.6K
15:13 409.15 409.15 409.05 409.10 55.0K
15:14 409.10 409.10 409.00 409.05 53.4K
15:15 409.05 409.05 409.00 409.00 45.5K
15:16 409.00 409.15 409.00 409.15 80.7K
15:17 409.10 409.20 409.10 409.20 74.1K
15:18 409.20 409.20 409.00 409.10 700.4K
15:19 409.05 409.10 409.05 409.10 28.3K
15:20 409.05 409.10 409.05 409.10 56.3K
15:21 409.10 409.20 409.05 409.20 46.2K
15:22 409.20 409.20 409.15 409.20 55.9K
15:23 409.15 409.15 409.05 409.10 51.1K
15:24 409.10 409.15 409.05 409.10 42.3K
15:25 409.10 409.10 409.00 409.05 62.3K
15:26 409.15 409.20 409.05 409.15 83.4K
15:27 409.10 409.25 409.05 409.25 60.6K
15:28 409.10 409.20 408.75 408.75 69.3K
15:29 408.75 409.20 408.75 409.10 18.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음