ITC (ITC)

ITC
🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 409.10 409.10 409.10 409.10 26.5K
09:15 408.40 408.40 407.55 408.05 111.3K
09:16 408.05 408.05 407.30 407.30 69.3K
09:17 407.50 407.50 407.30 407.35 70.0K
09:18 407.25 407.60 407.20 407.25 69.0K
09:19 407.30 407.40 407.25 407.25 50.4K
09:20 407.25 407.30 407.10 407.30 22.2K
09:21 407.10 407.30 407.10 407.25 24.3K
09:22 407.20 407.35 407.10 407.35 53.3K
09:23 407.30 407.60 407.30 407.60 28.2K
09:24 407.65 407.65 407.35 407.55 41.8K
09:25 407.40 407.40 407.30 407.30 17.7K
09:26 407.35 407.80 407.35 407.80 103.3K
09:27 407.70 407.70 407.30 407.30 146.3K
09:28 407.35 407.65 407.35 407.45 43.3K
09:29 407.55 407.55 407.30 407.50 47.5K
09:30 407.50 407.65 407.50 407.55 96.5K
09:31 407.60 407.60 407.40 407.45 9.3K
09:32 407.45 407.45 407.30 407.40 9.5K
09:33 407.40 407.65 407.40 407.65 21.7K
09:34 407.60 407.80 407.60 407.70 15.8K
09:35 407.75 407.95 407.75 407.95 31.0K
09:36 408.00 408.20 408.00 408.20 31.7K
09:37 408.05 408.25 408.05 408.15 18.1K
09:38 408.25 408.25 408.05 408.05 13.9K
09:39 408.10 408.10 408.00 408.00 20.6K
09:40 408.05 408.40 408.05 408.40 55.5K
09:41 408.35 408.40 408.20 408.35 18.6K
09:42 408.25 408.30 408.05 408.05 25.9K
09:43 408.00 408.20 407.95 408.15 28.9K
09:44 408.15 408.60 408.15 408.40 42.1K
09:45 408.55 408.60 408.55 408.60 11.1K
09:46 408.55 408.55 408.50 408.55 11.6K
09:47 408.55 408.55 408.45 408.45 11.1K
09:48 408.45 408.55 408.45 408.45 9.0K
09:49 408.50 408.50 408.45 408.50 7.6K
09:50 408.45 408.50 408.30 408.45 26.7K
09:51 408.25 408.25 408.00 408.10 31.5K
09:52 408.05 408.15 408.00 408.00 14.0K
09:53 408.10 408.10 408.00 408.05 8.6K
09:54 408.10 408.10 408.00 408.00 11.5K
09:55 408.10 408.10 408.00 408.05 13.4K
09:56 407.95 408.00 407.80 407.85 67.6K
09:57 407.85 408.05 407.85 407.95 12.1K
09:58 407.90 408.00 407.90 407.90 8.2K
09:59 408.00 408.10 407.95 408.05 16.7K
10:00 408.20 408.35 408.10 408.35 14.0K
10:01 408.25 408.50 408.25 408.50 45.9K
10:02 408.45 409.10 408.45 409.10 71.7K
10:03 409.00 409.10 408.95 408.95 23.4K
10:04 408.95 409.10 408.95 409.10 16.9K
10:05 409.10 409.20 408.95 409.05 25.8K
10:06 408.90 409.05 408.70 408.90 21.2K
10:07 408.75 408.95 408.75 408.95 14.7K
10:08 408.80 408.95 408.80 408.85 13.6K
10:09 408.85 408.95 408.85 408.90 15.2K
10:10 408.95 409.05 408.90 409.05 12.6K
10:11 408.95 408.95 408.60 408.60 22.3K
10:12 408.60 408.80 408.60 408.75 14.7K
10:13 408.65 408.80 408.55 408.70 28.6K
10:14 408.60 409.00 408.60 409.00 20.4K
10:15 408.95 409.15 408.90 409.15 13.2K
10:16 409.10 409.20 408.65 408.75 37.6K
10:17 408.90 408.90 408.70 408.75 28.6K
10:18 408.65 408.85 408.60 408.60 15.6K
10:19 408.60 408.75 408.60 408.60 8.4K
10:20 408.70 408.70 408.55 408.70 18.8K
10:21 408.55 408.65 408.55 408.55 9.7K
10:22 408.55 408.70 408.55 408.60 12.9K
10:23 408.60 408.85 408.60 408.85 13.1K
10:24 408.75 409.05 408.75 408.90 37.6K
10:25 408.80 408.95 408.80 408.90 14.0K
10:26 408.80 409.05 408.80 408.95 12.1K
10:27 408.90 409.20 408.90 409.00 10.8K
10:28 409.15 409.60 409.00 409.60 78.9K
10:29 409.65 410.10 409.65 409.85 197.5K
10:30 409.70 410.00 409.65 409.75 35.3K
10:31 409.75 409.75 409.55 409.70 33.9K
10:32 409.65 409.80 409.65 409.70 27.6K
10:33 409.80 409.80 409.70 409.80 16.5K
10:34 409.70 410.00 409.70 409.90 30.3K
10:35 409.95 409.95 409.80 409.90 12.1K
10:36 409.90 410.00 409.90 409.90 20.2K
10:37 409.90 410.00 409.90 409.95 12.5K
10:38 410.00 410.00 409.80 410.00 18.9K
10:39 410.00 410.00 409.90 409.90 17.8K
10:40 410.00 410.00 409.60 409.65 69.7K
10:41 409.70 409.80 409.60 409.70 13.5K
10:42 409.70 409.90 409.70 409.85 10.6K
10:43 409.85 409.90 409.85 409.85 11.2K
10:44 409.85 409.85 409.70 409.75 17.6K
10:45 409.75 409.75 409.20 409.20 119.7K
10:46 409.40 409.40 409.20 409.35 112.2K
10:47 409.45 409.60 409.40 409.60 13.4K
10:48 409.65 409.80 409.60 409.80 9.2K
10:49 409.80 409.80 409.60 409.60 28.2K
10:50 409.55 409.55 409.45 409.45 35.6K
10:51 409.40 409.45 409.20 409.40 46.2K
10:52 409.40 409.40 409.15 409.25 24.3K
10:53 409.20 409.20 408.90 409.00 48.7K
10:54 408.95 409.05 408.90 409.05 19.5K
10:55 409.00 409.05 408.90 409.00 47.1K
10:56 409.00 409.05 408.90 408.95 7.8K
10:57 408.85 409.00 408.85 408.90 14.5K
10:58 408.90 409.00 408.90 409.00 18.4K
10:59 409.00 409.00 409.00 409.00 16.9K
11:00 408.95 409.00 408.95 409.00 10.4K
11:01 408.95 409.05 408.95 409.00 1,039.2K
11:02 409.00 409.00 409.00 409.00 14.5K
11:03 408.95 409.15 408.95 409.05 1,060.4K
11:04 409.05 409.15 409.05 409.05 32.0K
11:05 409.05 409.35 409.05 409.25 33.8K
11:06 409.25 409.40 409.15 409.40 37.1K
11:07 409.40 409.50 409.35 409.50 11.2K
11:08 409.45 409.65 409.35 409.35 28.9K
11:09 409.30 409.30 409.00 409.20 195.3K
11:10 409.25 409.25 409.15 409.15 10.8K
11:11 409.15 409.25 409.10 409.15 21.5K
11:12 409.15 409.30 409.15 409.30 7.4K
11:13 409.35 409.55 409.30 409.45 12.0K
11:14 409.45 409.45 409.40 409.40 14.4K
11:15 409.30 409.40 409.25 409.25 16.5K
11:16 409.30 409.35 409.25 409.30 35.0K
11:17 409.30 409.30 409.20 409.30 25.5K
11:18 409.45 409.45 409.30 409.45 24.1K
11:19 409.45 409.45 409.40 409.40 10.0K
11:20 409.35 409.35 409.20 409.25 51.3K
11:21 409.15 409.25 409.15 409.15 40.2K
11:22 409.20 409.20 409.15 409.20 13.2K
11:23 409.20 409.20 409.15 409.20 12.9K
11:24 409.25 409.25 409.15 409.20 47.9K
11:25 409.20 409.25 409.05 409.25 54.4K
11:26 409.25 409.25 409.15 409.20 23.7K
11:27 409.20 409.20 409.15 409.20 7.5K
11:28 409.20 409.50 409.20 409.50 20.0K
11:29 409.45 409.75 409.45 409.70 23.6K
11:30 409.65 409.80 409.55 409.55 23.7K
11:31 409.65 409.75 409.55 409.75 12.9K
11:32 409.60 409.85 409.50 409.85 229.1K
11:33 409.75 409.85 409.70 409.85 11.4K
11:34 409.90 409.90 409.75 409.75 12.8K
11:35 409.75 409.85 409.60 409.60 13.5K
11:36 409.75 409.80 409.60 409.70 9.6K
11:37 409.70 409.85 409.70 409.80 12.9K
11:38 409.70 409.80 409.50 409.50 228.2K
11:39 409.60 409.65 409.30 409.40 11.2K
11:40 409.45 409.60 409.35 409.60 14.1K
11:41 409.50 409.50 409.45 409.50 14.1K
11:42 409.50 409.50 409.45 409.45 7.9K
11:43 409.45 409.65 409.45 409.60 24.9K
11:44 409.60 409.60 409.35 409.35 47.1K
11:45 409.45 409.45 409.00 409.00 129.7K
11:46 409.05 409.05 408.90 409.00 56.9K
11:47 408.95 409.00 408.85 408.85 30.8K
11:48 408.95 408.95 408.80 408.85 21.3K
11:49 408.85 408.90 408.55 408.55 22.9K
11:50 408.55 408.60 408.50 408.50 18.2K
11:51 408.50 408.55 408.40 408.40 20.6K
11:52 408.30 408.40 408.25 408.25 22.9K
11:53 408.25 408.40 408.25 408.35 30.3K
11:54 408.35 408.40 408.35 408.35 9.1K
11:55 408.40 408.45 408.35 408.45 18.4K
11:56 408.45 408.60 408.35 408.60 13.9K
11:57 408.55 408.65 408.45 408.65 67.0K
11:58 408.60 408.75 408.35 408.65 141.5K
11:59 408.70 408.70 408.60 408.60 10.1K
12:00 408.60 408.60 408.55 408.60 30.2K
12:01 408.60 408.60 408.50 408.55 12.2K
12:02 408.65 408.65 408.50 408.55 13.2K
12:03 408.55 408.60 408.50 408.55 12.0K
12:04 408.50 408.55 408.45 408.45 10.6K
12:05 408.55 408.55 408.30 408.35 27.7K
12:06 408.25 408.75 408.25 408.75 258.6K
12:07 408.60 408.70 408.35 408.40 31.0K
12:08 408.55 408.60 408.40 408.50 8.7K
12:09 408.50 408.80 408.50 408.80 26.6K
12:10 408.75 408.85 408.70 408.85 11.6K
12:11 408.85 408.90 408.85 408.85 9.5K
12:12 408.85 409.00 408.85 408.95 22.0K
12:13 409.10 409.15 409.05 409.10 16.7K
12:14 409.05 409.05 408.75 408.80 62.3K
12:15 408.75 409.15 408.75 409.00 66.8K
12:16 409.00 409.15 408.50 408.55 87.4K
12:17 408.55 408.70 408.50 408.70 43.8K
12:18 408.55 408.70 408.55 408.65 27.3K
12:19 408.55 408.65 408.40 408.60 29.9K
12:20 408.65 408.80 408.60 408.65 66.6K
12:21 408.65 408.80 408.65 408.65 9.0K
12:22 408.65 408.70 408.60 408.60 14.8K
12:23 408.60 408.70 408.60 408.65 9.6K
12:24 408.60 408.65 408.20 408.20 203.5K
12:25 408.25 408.35 408.00 408.20 134.7K
12:26 408.20 408.25 408.05 408.10 11.1K
12:27 408.15 408.20 408.05 408.15 17.8K
12:28 408.10 408.25 408.10 408.25 13.3K
12:29 408.20 408.30 408.20 408.30 13.8K
12:30 408.40 408.45 408.30 408.30 17.8K
12:31 408.30 408.40 408.30 408.40 18.7K
12:32 408.40 408.55 408.40 408.40 19.9K
12:33 408.15 408.30 408.15 408.25 27.2K
12:34 408.15 408.20 408.00 408.15 25.3K
12:35 408.10 408.20 408.05 408.05 19.7K
12:36 408.05 408.20 408.05 408.05 17.4K
12:37 408.05 408.20 408.05 408.20 11.7K
12:38 408.05 408.20 408.00 408.10 10.1K
12:39 408.20 408.25 408.05 408.05 21.9K
12:40 408.20 408.20 408.00 408.10 38.9K
12:41 408.20 408.20 408.00 408.05 35.5K
12:42 408.15 408.15 408.00 408.00 16.8K
12:43 408.00 408.10 408.00 408.00 17.8K
12:44 408.00 408.15 408.00 408.15 12.1K
12:45 408.15 408.15 408.00 408.00 10.2K
12:46 408.10 408.15 408.00 408.05 10.4K
12:47 408.00 408.20 408.00 408.20 13.4K
12:48 408.20 408.20 408.05 408.05 13.6K
12:49 408.20 408.20 408.05 408.05 15.5K
12:50 407.85 408.15 407.85 408.05 60.8K
12:51 408.10 408.15 408.00 408.10 12.9K
12:52 408.05 408.15 408.00 408.00 11.4K
12:53 408.05 408.05 407.95 408.00 9.3K
12:54 408.00 408.00 407.95 408.00 10.6K
12:55 408.00 408.15 408.00 408.15 16.7K
12:56 408.05 408.15 407.95 408.00 27.2K
12:57 408.05 408.10 407.95 408.10 35.0K
12:58 408.00 408.15 408.00 408.00 43.8K
12:59 408.10 408.40 408.05 408.20 71.3K
13:00 408.20 408.45 408.20 408.20 40.5K
13:01 408.30 408.35 408.05 408.05 60.8K
13:02 408.10 408.20 408.00 408.05 15.8K
13:03 408.15 408.20 408.05 408.05 14.1K
13:04 408.05 408.20 408.05 408.10 16.4K
13:05 408.10 408.20 408.05 408.15 14.5K
13:06 408.10 408.25 408.05 408.10 17.3K
13:07 408.10 408.25 408.10 408.10 16.9K
13:08 408.20 408.20 407.80 407.90 57.3K
13:09 407.90 407.95 407.85 407.95 18.1K
13:10 407.90 408.00 407.80 408.00 16.9K
13:11 407.85 408.00 407.85 407.90 23.2K
13:12 407.90 407.95 407.80 407.85 19.0K
13:13 407.80 407.95 407.80 407.95 18.7K
13:14 407.95 407.95 407.60 407.65 39.5K
13:15 407.70 407.85 407.60 407.65 37.1K
13:16 407.65 407.70 407.55 407.60 19.6K
13:17 407.60 407.70 407.50 407.55 25.1K
13:18 407.55 407.75 407.50 407.55 32.8K
13:19 407.65 407.70 407.50 407.55 17.4K
13:20 407.65 407.70 407.50 407.60 20.7K
13:21 407.55 407.70 407.55 407.60 25.8K
13:22 407.70 407.70 407.50 407.55 27.9K
13:23 407.55 407.70 407.50 407.70 34.4K
13:24 407.65 407.65 407.40 407.45 55.3K
13:25 407.45 407.60 407.40 407.60 29.5K
13:26 407.60 407.60 407.40 407.40 26.8K
13:27 407.40 407.50 407.35 407.50 30.6K
13:28 407.50 407.50 407.40 407.50 17.9K
13:29 407.45 407.50 407.35 407.40 35.3K
13:30 407.40 407.55 407.40 407.55 24.8K
13:31 407.65 407.70 407.60 407.65 23.3K
13:32 407.60 407.75 407.60 407.75 17.9K
13:33 407.75 407.75 407.60 407.65 27.2K
13:34 407.65 407.70 407.55 407.65 17.1K
13:35 407.70 407.80 407.60 407.70 36.3K
13:36 407.80 407.90 407.70 407.80 28.3K
13:37 407.75 407.95 407.75 407.80 21.3K
13:38 407.80 407.95 407.75 407.80 24.7K
13:39 407.90 407.90 407.75 407.80 18.7K
13:40 407.80 407.95 407.80 407.95 33.8K
13:41 407.95 408.15 407.85 408.15 50.5K
13:42 408.10 408.20 408.00 408.00 24.9K
13:43 408.00 408.10 407.95 408.00 23.5K
13:44 408.10 408.10 407.90 407.90 21.1K
13:45 408.00 408.05 407.90 407.95 18.5K
13:46 407.95 408.10 407.95 407.95 21.5K
13:47 407.90 408.10 407.90 408.05 20.8K
13:48 408.05 408.25 408.05 408.25 29.7K
13:49 408.25 408.40 408.15 408.20 54.9K
13:50 408.20 408.30 408.10 408.15 35.8K
13:51 408.30 408.35 408.15 408.20 32.3K
13:52 408.15 408.30 408.15 408.20 27.5K
13:53 408.25 408.25 408.15 408.25 29.2K
13:54 408.25 408.25 408.20 408.25 38.1K
13:55 408.20 408.35 408.20 408.20 46.4K
13:56 408.25 408.30 407.85 407.90 96.3K
13:57 407.90 408.05 407.90 407.90 38.0K
13:58 407.90 408.00 407.90 407.95 34.0K
13:59 408.00 408.00 407.85 407.85 39.0K
14:00 408.00 408.00 407.85 407.90 35.2K
14:01 408.00 408.00 407.80 407.90 32.3K
14:02 407.90 408.00 407.85 407.90 37.9K
14:03 407.90 407.95 407.85 407.85 31.7K
14:04 407.85 407.95 407.85 407.95 30.9K
14:05 407.90 408.00 407.80 407.85 36.0K
14:06 407.95 408.00 407.85 407.85 38.9K
14:07 408.00 408.00 407.85 407.90 39.9K
14:08 407.95 408.00 407.80 407.85 44.0K
14:09 407.90 408.00 407.75 407.90 33.4K
14:10 407.85 407.95 407.85 407.90 30.2K
14:11 407.90 408.00 407.90 408.00 168.9K
14:12 407.90 408.00 407.80 407.80 48.0K
14:13 407.80 407.90 407.70 407.90 48.6K
14:14 407.90 408.00 407.75 407.75 34.2K
14:15 407.80 407.95 407.75 407.80 34.6K
14:16 407.95 407.95 407.75 407.80 41.1K
14:17 407.80 407.80 407.75 407.80 34.2K
14:18 407.90 407.90 407.70 407.70 71.5K
14:19 407.75 407.80 407.60 407.70 59.7K
14:20 407.70 407.80 407.60 407.60 52.1K
14:21 407.60 407.75 407.55 407.75 68.1K
14:22 407.75 407.75 407.60 407.60 38.4K
14:23 407.75 407.75 407.60 407.65 38.9K
14:24 407.65 407.65 407.55 407.55 51.8K
14:25 407.60 407.75 407.60 407.75 61.3K
14:26 407.60 407.80 407.60 407.65 37.9K
14:27 407.65 407.80 407.60 407.60 50.9K
14:28 407.65 407.75 407.50 407.50 78.6K
14:29 407.55 407.55 407.30 407.40 98.5K
14:30 407.40 407.40 407.10 407.10 77.3K
14:31 407.10 407.15 406.75 406.75 239.9K
14:32 406.80 407.00 406.75 406.85 50.9K
14:33 407.00 407.00 406.80 406.85 48.9K
14:34 407.00 407.00 406.80 406.95 39.1K
14:35 406.95 406.95 406.75 406.80 47.1K
14:36 406.80 406.95 406.75 406.80 56.5K
14:37 406.95 406.95 406.70 406.70 67.4K
14:38 406.80 406.80 406.50 406.70 254.9K
14:39 406.60 406.85 406.60 406.80 48.2K
14:40 406.80 406.85 406.60 406.80 41.8K
14:41 406.65 406.95 406.65 406.90 46.4K
14:42 406.90 406.90 406.65 406.80 40.7K
14:43 406.90 406.95 406.80 406.85 45.1K
14:44 406.85 406.95 406.80 406.85 46.4K
14:45 406.90 406.95 406.80 406.80 40.9K
14:46 406.80 406.90 406.65 406.85 41.5K
14:47 406.85 406.85 406.65 406.75 36.9K
14:48 406.75 406.90 406.65 406.80 46.9K
14:49 406.90 406.90 406.75 406.85 37.1K
14:50 406.95 406.95 406.80 406.80 44.5K
14:51 406.75 406.90 406.50 406.50 94.5K
14:52 406.60 406.80 406.50 406.60 88.8K
14:53 406.65 406.75 406.45 406.50 67.1K
14:54 406.65 406.65 406.45 406.45 55.2K
14:55 406.55 406.60 406.45 406.45 51.9K
14:56 406.45 406.60 406.45 406.45 93.2K
14:57 406.55 406.70 406.50 406.65 62.3K
14:58 406.60 406.70 406.60 406.65 57.3K
14:59 406.70 406.85 406.60 406.65 68.7K
15:00 406.65 406.70 406.60 406.60 93.2K
15:01 406.60 406.65 406.45 406.45 73.9K
15:02 406.45 406.45 406.40 406.40 80.9K
15:03 406.35 406.40 406.30 406.30 74.5K
15:04 406.30 406.35 406.25 406.30 67.8K
15:05 406.25 406.35 406.25 406.30 84.3K
15:06 406.30 406.30 406.25 406.30 72.6K
15:07 406.30 406.40 406.25 406.30 75.3K
15:08 406.30 406.45 406.30 406.35 80.6K
15:09 406.30 406.35 406.30 406.35 52.1K
15:10 406.35 406.35 406.15 406.15 171.9K
15:11 406.15 406.20 406.05 406.10 114.4K
15:12 406.10 406.10 406.00 406.00 122.0K
15:13 406.05 406.10 406.00 406.05 98.7K
15:14 406.00 406.05 406.00 406.00 136.0K
15:15 406.00 406.25 406.00 406.15 117.0K
15:16 406.10 406.15 405.95 406.00 97.5K
15:17 406.00 406.00 405.95 405.95 86.4K
15:18 405.95 406.00 405.95 406.00 80.6K
15:19 405.95 406.00 405.90 405.95 85.9K
15:20 405.90 406.00 405.90 405.90 124.3K
15:21 405.90 405.95 405.90 405.90 96.7K
15:22 405.95 405.95 405.90 405.95 82.1K
15:23 405.95 406.00 405.95 405.95 116.9K
15:24 405.95 406.00 405.85 405.90 158.6K
15:25 405.80 405.80 405.60 405.70 245.3K
15:26 405.70 405.85 405.70 405.85 131.3K
15:27 405.80 405.90 405.65 405.75 154.0K
15:28 405.75 406.05 405.75 405.90 140.2K
15:29 405.90 406.20 405.90 406.05 147.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음