ITC (ITC)

ITC
🏛️ 인도 →
407.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 406.05 406.05 406.05 406.05 37.7K
09:15 406.50 406.50 405.70 405.80 140.2K
09:16 405.80 406.05 405.75 406.05 86.1K
09:17 406.30 406.45 406.25 406.45 42.6K
09:18 406.45 406.60 406.45 406.55 43.0K
09:19 406.55 406.55 406.05 406.25 69.5K
09:20 406.25 406.45 406.25 406.45 33.6K
09:21 406.40 406.45 406.35 406.45 16.0K
09:22 406.45 406.45 406.20 406.35 49.6K
09:23 406.20 406.20 406.10 406.15 18.7K
09:24 406.15 406.15 405.95 406.00 57.4K
09:25 406.00 406.00 406.00 406.00 15.1K
09:26 406.00 406.00 405.50 405.75 110.8K
09:27 405.75 405.75 405.35 405.35 45.0K
09:28 405.40 405.40 405.10 405.20 92.8K
09:29 405.15 405.30 405.15 405.25 40.9K
09:30 405.30 405.30 405.25 405.30 19.5K
09:31 405.30 405.30 405.10 405.15 47.8K
09:32 405.25 405.35 405.10 405.15 54.9K
09:33 405.15 405.20 405.10 405.15 19.5K
09:34 405.25 405.25 404.85 404.95 124.8K
09:35 404.95 405.00 404.85 404.85 140.6K
09:36 404.85 404.85 404.70 404.85 49.9K
09:37 404.85 405.05 404.85 405.00 1,662.9K
09:38 405.00 405.00 404.90 404.90 46.6K
09:39 405.00 405.15 404.95 405.15 27.3K
09:40 405.10 405.10 405.05 405.05 20.2K
09:41 405.10 405.15 405.05 405.05 23.7K
09:42 405.10 405.45 405.10 405.35 56.3K
09:43 405.35 405.35 405.30 405.35 13.6K
09:44 405.35 405.55 405.30 405.55 25.0K
09:45 405.50 405.60 405.45 405.50 32.5K
09:46 405.45 405.50 405.40 405.40 14.0K
09:47 405.40 405.55 405.40 405.50 12.6K
09:48 405.50 405.55 405.50 405.55 15.9K
09:49 405.50 405.55 405.50 405.55 14.5K
09:50 405.50 405.55 405.50 405.55 18.0K
09:51 405.65 405.75 405.65 405.70 19.8K
09:52 405.75 405.75 405.70 405.70 10.3K
09:53 405.75 405.80 405.75 405.75 9.9K
09:54 405.75 405.80 405.75 405.75 6.7K
09:55 405.75 405.90 405.75 405.90 25.2K
09:56 405.90 405.95 405.90 405.90 15.0K
09:57 405.90 406.00 405.90 406.00 22.9K
09:58 406.00 406.05 405.95 406.00 14.0K
09:59 406.00 406.15 406.00 406.10 17.3K
10:00 406.10 406.25 406.05 406.20 28.4K
10:01 406.20 406.35 406.15 406.25 24.4K
10:02 406.25 406.30 406.05 406.05 37.2K
10:03 406.05 406.10 406.00 406.05 14.5K
10:04 406.05 406.10 406.00 406.05 13.4K
10:05 406.10 406.10 406.05 406.10 17.5K
10:06 406.15 406.20 406.10 406.20 17.7K
10:07 406.15 406.20 406.10 406.20 12.3K
10:08 406.20 406.25 406.10 406.15 10.6K
10:09 406.20 406.20 406.10 406.15 17.6K
10:10 406.10 406.40 406.10 406.40 51.8K
10:11 406.30 406.45 406.30 406.30 22.0K
10:12 406.30 406.40 406.30 406.30 15.9K
10:13 406.30 406.40 406.15 406.15 20.4K
10:14 406.25 406.25 406.15 406.15 9.3K
10:15 406.15 406.25 406.15 406.20 10.9K
10:16 406.30 406.30 406.15 406.15 20.7K
10:17 406.20 406.30 406.15 406.30 11.7K
10:18 406.25 406.45 406.25 406.45 22.9K
10:19 406.40 406.45 406.35 406.35 10.2K
10:20 406.35 406.45 406.35 406.35 16.1K
10:21 406.45 406.45 406.35 406.35 24.9K
10:22 406.30 406.40 406.30 406.35 24.2K
10:23 406.30 406.40 406.30 406.30 18.1K
10:24 406.30 406.35 406.30 406.35 11.5K
10:25 406.30 406.35 406.25 406.30 12.2K
10:26 406.30 406.40 406.25 406.30 16.0K
10:27 406.25 406.35 406.25 406.30 10.3K
10:28 406.35 406.35 406.25 406.35 15.0K
10:29 406.25 406.35 406.25 406.30 9.8K
10:30 406.35 406.55 406.25 406.55 38.1K
10:31 406.45 406.45 406.30 406.30 29.2K
10:32 406.35 406.40 406.25 406.30 577.2K
10:33 406.30 406.35 406.20 406.35 15.9K
10:34 406.35 406.35 406.25 406.35 10.1K
10:35 406.30 406.35 406.20 406.20 14.5K
10:36 406.25 406.25 406.15 406.20 18.4K
10:37 406.15 406.25 406.15 406.25 12.4K
10:38 406.20 406.25 406.15 406.25 10.9K
10:39 406.15 406.25 406.15 406.25 6.9K
10:40 406.20 406.25 406.15 406.15 18.7K
10:41 406.10 406.20 406.10 406.15 8.6K
10:42 406.20 406.20 406.15 406.20 8.3K
10:43 406.20 406.20 406.15 406.20 13.0K
10:44 406.20 406.20 406.10 406.15 12.1K
10:45 406.15 406.15 405.70 405.80 128.7K
10:46 405.85 406.10 405.85 406.05 16.4K
10:47 406.05 406.10 406.00 406.10 6.8K
10:48 406.05 406.10 406.05 406.10 14.1K
10:49 406.10 406.20 406.05 406.10 20.0K
10:50 406.10 406.20 406.10 406.20 9.5K
10:51 406.15 406.20 406.15 406.20 11.0K
10:52 406.20 406.20 406.15 406.20 9.4K
10:53 406.15 406.40 406.15 406.40 23.0K
10:54 406.35 406.45 406.35 406.45 22.3K
10:55 406.40 406.45 406.40 406.40 7.9K
10:56 406.45 406.45 406.40 406.40 12.0K
10:57 406.40 406.45 406.40 406.40 10.2K
10:58 406.40 406.45 406.40 406.40 8.5K
10:59 406.40 406.45 406.40 406.40 27.5K
11:00 406.40 406.45 406.40 406.40 37.9K
11:01 406.40 406.55 406.40 406.55 34.3K
11:02 406.55 406.65 405.95 405.95 137.7K
11:03 406.00 406.00 405.90 406.00 12.9K
11:04 405.95 406.00 405.95 405.95 12.5K
11:05 405.95 406.00 405.95 406.00 18.7K
11:06 405.95 406.00 405.95 406.00 13.7K
11:07 405.95 406.00 405.95 405.95 9.3K
11:08 405.95 406.00 405.95 405.95 12.6K
11:09 405.95 406.00 405.70 405.75 40.9K
11:10 405.70 405.75 405.65 405.65 12.0K
11:11 405.60 405.65 405.60 405.60 13.9K
11:12 405.60 405.70 405.60 405.65 14.1K
11:13 405.65 405.70 405.60 405.70 10.1K
11:14 405.60 405.65 405.60 405.60 14.0K
11:15 405.70 405.70 405.60 405.60 10.5K
11:16 405.60 405.70 405.60 405.65 11.8K
11:17 405.65 405.70 405.60 405.65 13.0K
11:18 405.60 405.65 405.60 405.65 16.7K
11:19 405.60 405.75 405.60 405.75 18.4K
11:20 405.70 405.80 405.70 405.75 13.4K
11:21 405.75 405.85 405.75 405.85 11.3K
11:22 405.80 405.90 405.80 405.90 13.6K
11:23 405.80 405.90 405.80 405.80 9.6K
11:24 405.85 405.85 405.80 405.80 12.2K
11:25 405.80 405.90 405.80 405.85 7.8K
11:26 405.85 405.85 405.75 405.75 13.2K
11:27 405.75 405.80 405.75 405.80 9.3K
11:28 405.75 405.80 405.65 405.65 14.0K
11:29 405.65 405.70 405.60 405.60 11.7K
11:30 405.60 405.65 405.60 405.60 11.3K
11:31 405.60 405.70 405.60 405.65 9.8K
11:32 405.60 405.65 405.60 405.65 11.0K
11:33 405.55 405.65 405.55 405.65 22.1K
11:34 405.60 405.70 405.55 405.55 17.2K
11:35 405.60 405.70 405.60 405.70 7.5K
11:36 405.65 406.35 405.60 406.25 141.7K
11:37 406.20 406.45 406.20 406.35 25.1K
11:38 406.35 406.45 406.30 406.45 12.1K
11:39 406.45 406.45 406.05 406.10 379.2K
11:40 406.10 406.25 406.10 406.25 15.7K
11:41 406.15 406.20 406.10 406.10 12.3K
11:42 406.20 406.25 406.15 406.15 11.7K
11:43 406.15 406.30 406.15 406.20 12.9K
11:44 406.15 406.25 406.15 406.25 10.2K
11:45 406.20 406.20 405.85 405.85 31.0K
11:46 405.85 405.90 405.85 405.90 135.0K
11:47 405.95 406.10 405.80 405.90 46.5K
11:48 405.80 405.80 405.65 405.65 14.4K
11:49 405.70 405.75 405.60 405.75 12.1K
11:50 405.70 405.75 405.70 405.70 11.9K
11:51 405.70 405.80 405.70 405.80 9.3K
11:52 405.80 405.80 405.75 405.80 10.0K
11:53 405.80 405.80 405.70 405.75 7.7K
11:54 405.75 405.85 405.75 405.80 8.8K
11:55 405.80 405.95 405.75 405.95 12.0K
11:56 405.85 405.95 405.85 405.90 9.4K
11:57 405.90 405.90 405.75 405.85 9.4K
11:58 405.75 405.95 405.75 405.90 9.8K
11:59 405.90 406.00 405.90 405.90 7.6K
12:00 405.95 406.00 405.90 405.95 15.3K
12:01 405.90 405.95 405.70 405.90 29.9K
12:02 405.80 406.00 405.70 405.80 13.6K
12:03 405.95 405.95 405.80 405.90 10.8K
12:04 405.90 406.00 405.85 405.85 11.4K
12:05 405.95 405.95 405.85 405.90 6.7K
12:06 405.90 405.90 405.80 405.80 10.5K
12:07 405.85 405.85 405.80 405.80 6.8K
12:08 405.85 406.00 405.85 406.00 7.9K
12:09 406.00 406.00 405.90 405.95 8.8K
12:10 405.90 406.00 405.90 405.95 18.5K
12:11 405.95 406.00 405.90 406.00 8.1K
12:12 405.90 406.00 405.90 405.95 12.0K
12:13 405.90 405.95 405.90 405.95 8.1K
12:14 405.95 405.95 405.85 405.95 8.3K
12:15 405.85 405.95 405.85 405.90 6.7K
12:16 405.95 406.00 405.90 405.95 7.4K
12:17 406.00 406.00 405.85 405.95 21.0K
12:18 405.95 405.95 405.85 405.90 8.7K
12:19 405.90 405.95 405.85 405.85 5.9K
12:20 405.85 406.00 405.85 406.00 6.6K
12:21 405.95 406.00 405.90 405.90 7.6K
12:22 405.90 406.00 405.90 406.00 7.4K
12:23 406.00 406.00 405.90 405.90 13.8K
12:24 405.90 406.00 405.90 405.90 17.9K
12:25 405.90 406.00 405.90 406.00 8.7K
12:26 406.00 406.00 405.95 406.00 10.7K
12:27 406.00 406.00 405.90 405.95 16.2K
12:28 405.90 405.95 405.90 405.95 8.7K
12:29 405.90 405.95 405.90 405.95 8.4K
12:30 405.90 405.95 405.90 405.95 16.6K
12:31 405.90 405.95 405.80 405.85 19.5K
12:32 405.85 405.95 405.80 405.95 80.7K
12:33 406.15 406.40 406.10 406.30 109.7K
12:34 406.35 406.35 406.20 406.20 17.3K
12:35 406.20 406.30 406.20 406.20 7.5K
12:36 406.20 406.35 406.15 406.25 23.1K
12:37 406.30 406.35 406.20 406.30 8.5K
12:38 406.20 406.45 406.20 406.40 10.4K
12:39 406.35 406.40 406.35 406.40 9.9K
12:40 406.40 406.40 406.35 406.40 10.1K
12:41 406.35 406.45 406.35 406.45 9.1K
12:42 406.35 406.45 406.30 406.35 12.4K
12:43 406.35 406.40 406.30 406.40 7.3K
12:44 406.35 406.40 406.25 406.35 8.5K
12:45 406.40 406.40 406.25 406.25 8.8K
12:46 406.25 406.30 406.20 406.25 6.3K
12:47 406.20 406.30 406.20 406.20 7.7K
12:48 406.20 406.30 406.20 406.25 11.4K
12:49 406.25 406.30 406.20 406.25 10.5K
12:50 406.30 406.30 406.20 406.25 9.5K
12:51 406.20 406.30 406.20 406.30 10.9K
12:52 406.20 406.25 406.00 406.15 65.2K
12:53 406.15 406.15 405.95 406.00 122.5K
12:54 406.00 406.00 405.90 406.00 18.0K
12:55 406.00 406.00 405.90 406.00 6.7K
12:56 405.95 406.00 405.90 406.00 12.7K
12:57 406.00 406.00 405.90 406.00 23.4K
12:58 406.00 406.00 405.90 406.00 12.1K
12:59 406.00 406.00 405.95 405.95 9.0K
13:00 406.00 406.00 405.95 406.00 8.6K
13:01 406.00 406.00 405.95 405.95 9.6K
13:02 406.00 406.00 405.95 406.00 14.7K
13:03 406.00 406.30 406.00 406.30 169.7K
13:04 406.20 406.45 406.20 406.45 14.8K
13:05 406.40 406.50 406.40 406.50 13.0K
13:06 406.45 406.50 406.40 406.45 15.4K
13:07 406.45 406.45 406.40 406.45 18.2K
13:08 406.45 406.45 406.40 406.40 13.9K
13:09 406.35 406.45 406.35 406.45 7.6K
13:10 406.45 406.45 406.35 406.40 8.5K
13:11 406.40 406.45 406.30 406.40 12.6K
13:12 406.45 406.45 406.35 406.35 7.2K
13:13 406.40 406.40 406.35 406.40 7.8K
13:14 406.35 406.45 406.35 406.45 11.4K
13:15 406.45 406.70 406.40 406.55 49.2K
13:16 406.65 406.70 406.50 406.65 16.3K
13:17 406.65 406.70 406.40 406.45 136.8K
13:18 406.45 406.45 406.40 406.40 15.3K
13:19 406.40 406.45 406.40 406.45 8.7K
13:20 406.45 406.45 406.35 406.40 7.4K
13:21 406.45 406.45 406.40 406.45 17.6K
13:22 406.45 406.45 406.40 406.40 9.3K
13:23 406.45 406.45 406.40 406.40 9.0K
13:24 406.45 406.45 406.40 406.40 13.6K
13:25 406.45 406.45 406.40 406.45 7.7K
13:26 406.45 406.45 406.40 406.45 10.1K
13:27 406.45 406.45 406.40 406.45 11.0K
13:28 406.45 406.45 406.40 406.45 9.2K
13:29 406.45 406.45 406.40 406.40 7.6K
13:30 406.45 406.45 406.40 406.45 8.2K
13:31 406.45 406.45 406.40 406.45 9.0K
13:32 406.45 406.50 406.45 406.50 36.9K
13:33 406.45 406.60 406.45 406.55 24.0K
13:34 406.45 406.50 406.40 406.45 30.6K
13:35 406.45 406.50 406.40 406.45 26.0K
13:36 406.45 406.45 406.40 406.45 9.5K
13:37 406.45 406.45 405.90 405.90 125.0K
13:38 406.00 406.05 405.95 406.00 23.0K
13:39 406.00 406.20 406.00 406.10 113.2K
13:40 406.20 406.20 406.10 406.15 5.6K
13:41 406.15 406.15 406.00 406.05 17.7K
13:42 406.10 406.15 406.05 406.10 20.7K
13:43 406.15 406.25 406.10 406.10 23.9K
13:44 406.20 406.25 406.00 406.25 19.4K
13:45 406.30 406.45 406.25 406.30 23.2K
13:46 406.45 406.45 406.35 406.40 21.4K
13:47 406.40 406.45 406.35 406.45 10.1K
13:48 406.45 406.45 406.35 406.40 12.1K
13:49 406.35 406.45 406.35 406.45 9.8K
13:50 406.45 406.50 406.40 406.45 9.0K
13:51 406.45 406.45 406.40 406.45 12.3K
13:52 406.45 406.45 406.40 406.45 9.5K
13:53 406.45 406.45 406.25 406.30 22.6K
13:54 406.35 406.40 406.25 406.35 9.0K
13:55 406.40 406.45 406.35 406.40 8.2K
13:56 406.50 406.50 406.40 406.50 15.4K
13:57 406.45 406.55 406.45 406.55 10.3K
13:58 406.45 406.50 406.40 406.50 9.5K
13:59 406.45 406.55 406.45 406.50 12.7K
14:00 406.60 406.60 406.45 406.50 18.8K
14:01 406.50 406.60 406.45 406.50 16.4K
14:02 406.60 406.65 406.50 406.50 20.3K
14:03 406.50 406.60 406.50 406.55 9.4K
14:04 406.55 406.65 406.55 406.65 17.8K
14:05 406.65 406.75 406.45 406.45 37.4K
14:06 405.90 406.40 405.90 406.35 73.4K
14:07 406.35 406.45 403.65 404.45 676.1K
14:08 404.05 405.30 403.70 404.85 242.7K
14:09 404.80 405.50 404.75 405.35 45.9K
14:10 405.40 405.50 404.95 405.40 45.3K
14:11 405.30 405.85 405.20 405.85 63.0K
14:12 406.00 406.10 405.70 405.75 38.4K
14:13 405.85 406.00 405.80 405.90 25.3K
14:14 405.90 406.00 405.75 405.95 97.2K
14:15 405.95 406.35 405.95 406.15 33.3K
14:16 406.10 406.40 406.10 406.20 83.2K
14:17 406.30 406.50 406.00 406.00 114.4K
14:18 406.00 406.00 405.35 405.85 84.1K
14:19 405.90 405.90 405.80 405.85 18.9K
14:20 405.80 405.95 405.70 405.85 41.0K
14:21 405.80 405.85 405.50 405.50 84.2K
14:22 405.45 405.50 405.25 405.30 32.5K
14:23 405.30 405.30 405.00 405.10 55.2K
14:24 405.10 405.40 405.05 405.05 22.5K
14:25 405.05 405.30 404.95 404.95 77.0K
14:26 404.90 405.00 404.90 405.00 37.0K
14:27 404.90 405.00 404.80 404.95 23.7K
14:28 404.90 405.00 404.75 404.75 23.2K
14:29 404.80 404.85 404.70 404.85 15.9K
14:30 404.85 405.00 404.80 405.00 51.1K
14:31 405.00 405.00 404.85 404.90 18.7K
14:32 404.95 405.10 404.90 404.95 65.5K
14:33 404.95 405.10 404.95 404.95 17.4K
14:34 404.95 405.20 404.95 405.05 32.1K
14:35 404.95 405.10 404.85 405.00 22.7K
14:36 405.00 405.00 404.60 404.65 88.6K
14:37 404.65 404.65 404.40 404.55 92.9K
14:38 404.55 404.90 404.55 404.85 16.8K
14:39 404.85 404.95 404.80 404.85 26.6K
14:40 404.85 405.00 404.75 404.85 48.8K
14:41 404.95 404.95 404.75 404.75 23.0K
14:42 404.70 404.85 404.55 404.85 32.8K
14:43 404.80 404.80 404.70 404.70 18.9K
14:44 404.70 404.90 404.70 404.90 30.8K
14:45 404.80 404.85 404.75 404.80 52.1K
14:46 404.80 405.00 404.80 404.95 103.8K
14:47 404.90 404.95 404.85 404.90 20.1K
14:48 404.95 404.95 404.75 404.85 18.8K
14:49 404.80 404.90 404.75 404.80 27.2K
14:50 404.80 404.90 404.75 404.85 27.6K
14:51 404.90 404.90 404.85 404.90 28.0K
14:52 404.90 405.00 404.85 405.00 102.5K
14:53 405.10 405.20 404.95 405.00 35.6K
14:54 405.00 405.00 404.95 405.00 21.0K
14:55 405.00 405.05 404.95 405.00 69.4K
14:56 405.00 405.05 404.95 405.05 134.8K
14:57 405.10 405.10 404.95 405.00 102.7K
14:58 404.95 405.00 404.90 404.95 29.1K
14:59 405.00 405.00 404.85 404.90 24.4K
15:00 404.90 405.00 404.90 404.95 34.2K
15:01 405.00 405.30 404.95 405.30 145.3K
15:02 405.35 405.60 405.35 405.60 54.0K
15:03 405.60 405.65 405.55 405.65 41.6K
15:04 405.65 405.80 405.30 405.45 105.0K
15:05 405.60 405.85 405.60 405.80 64.3K
15:06 405.90 405.90 405.45 405.45 64.9K
15:07 405.45 405.70 405.35 405.70 50.2K
15:08 405.65 405.65 405.40 405.40 62.8K
15:09 405.35 405.40 405.20 405.20 59.9K
15:10 405.05 405.10 404.95 405.10 146.1K
15:11 405.10 405.10 404.95 405.00 65.7K
15:12 405.00 405.10 404.95 405.10 56.3K
15:13 405.10 405.20 405.10 405.15 42.9K
15:14 405.15 405.15 405.00 405.10 65.2K
15:15 405.25 405.60 405.10 405.60 88.8K
15:16 405.55 405.60 405.45 405.60 50.9K
15:17 405.60 405.60 405.55 405.60 40.9K
15:18 405.60 405.65 405.55 405.65 85.2K
15:19 405.70 405.80 405.70 405.70 68.5K
15:20 405.70 405.90 405.55 405.90 169.0K
15:21 405.75 405.95 405.70 405.90 149.0K
15:22 405.90 405.95 405.90 405.90 59.7K
15:23 405.95 406.20 405.95 406.15 108.0K
15:24 406.20 406.25 406.15 406.15 101.4K
15:25 406.15 406.15 406.00 406.05 74.9K
15:26 406.00 406.10 405.95 405.95 58.6K
15:27 405.90 406.00 405.80 405.95 84.5K
15:28 406.00 406.00 405.90 405.90 53.4K
15:29 405.95 406.00 405.55 405.55 88.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음