ITC (ITC)

ITC
🏛️ 인도 →
405.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 413.05 413.05 413.05 413.05 9.3K
09:15 413.75 414.10 413.65 413.70 64.2K
09:16 413.80 414.00 413.80 413.90 24.1K
09:17 414.00 414.25 414.00 414.25 25.8K
09:18 414.30 414.85 414.30 414.85 51.6K
09:19 415.00 415.75 415.00 415.70 57.3K
09:20 415.65 415.80 415.65 415.70 24.4K
09:21 415.35 415.35 414.95 414.95 19.8K
09:22 414.90 414.90 414.60 414.70 11.7K
09:23 414.80 414.90 414.60 414.65 11.4K
09:24 414.60 414.60 414.40 414.60 18.6K
09:25 414.70 414.85 414.60 414.85 8.6K
09:26 414.80 414.85 414.55 414.60 9.9K
09:27 414.60 414.80 414.60 414.75 8.3K
09:28 414.75 414.75 414.50 414.60 7.7K
09:29 414.50 414.50 414.30 414.35 6.6K
09:30 414.40 414.50 414.35 414.50 8.6K
09:31 414.40 414.50 414.40 414.50 12.1K
09:32 414.75 414.75 414.45 414.45 24.6K
09:33 414.50 414.60 414.45 414.50 27.9K
09:34 414.45 414.50 414.35 414.50 11.0K
09:35 414.45 414.50 414.45 414.50 2.9K
09:36 414.50 414.50 414.35 414.40 10.1K
09:37 414.45 414.45 414.10 414.25 20.9K
09:38 414.20 414.40 414.20 414.40 5.5K
09:39 414.45 414.45 414.35 414.35 13.2K
09:40 414.35 414.35 414.10 414.15 9.6K
09:41 414.20 414.35 414.15 414.35 19.6K
09:42 414.25 414.45 414.25 414.45 4.8K
09:43 414.40 414.50 414.40 414.45 4.1K
09:44 414.50 414.50 414.45 414.50 8.1K
09:45 414.50 414.65 414.45 414.65 10.2K
09:46 414.45 414.50 414.25 414.40 22.3K
09:47 414.40 414.45 414.30 414.30 7.7K
09:48 414.40 414.65 414.35 414.50 17.9K
09:49 414.50 414.60 414.45 414.45 4.2K
09:50 414.60 414.60 414.15 414.15 9.4K
09:51 414.35 414.35 414.05 414.05 36.5K
09:52 414.25 414.55 414.25 414.55 9.6K
09:53 414.55 414.65 414.45 414.45 8.9K
09:54 414.45 414.50 414.40 414.45 5.4K
09:55 414.45 414.50 414.40 414.45 3.3K
09:56 414.45 414.50 414.25 414.30 10.9K
09:57 414.50 414.50 414.20 414.20 16.8K
09:58 414.10 414.40 414.10 414.35 6.1K
09:59 414.30 414.40 414.30 414.40 4.6K
10:00 414.40 414.50 414.40 414.40 6.3K
10:01 414.45 414.50 414.40 414.45 8.0K
10:02 414.45 414.50 414.25 414.25 7.1K
10:03 414.25 414.35 414.15 414.30 7.0K
10:04 414.30 414.40 414.15 414.40 10.1K
10:05 414.30 414.30 414.20 414.20 5.5K
10:06 414.20 414.30 414.10 414.10 9.6K
10:07 414.25 414.25 414.05 414.20 21.9K
10:08 414.10 414.15 414.05 414.05 5.9K
10:09 414.05 414.20 414.05 414.20 9.3K
10:10 414.10 414.20 414.10 414.15 7.6K
10:11 414.10 414.20 414.10 414.20 6.8K
10:12 414.20 414.20 414.15 414.15 28.9K
10:13 414.20 414.20 414.00 414.05 20.4K
10:14 414.15 414.20 414.05 414.10 7.1K
10:15 414.20 414.20 414.10 414.15 4.5K
10:16 414.20 414.70 414.20 414.60 67.2K
10:17 414.60 414.70 414.50 414.60 30.9K
10:18 414.60 414.75 414.60 414.75 5.7K
10:19 414.70 414.75 414.65 414.70 9.2K
10:20 414.70 415.00 414.70 415.00 15.5K
10:21 415.00 415.00 414.90 414.90 11.1K
10:22 415.00 415.30 415.00 415.05 68.9K
10:23 415.10 415.10 414.70 414.70 14.1K
10:24 414.85 415.00 414.80 415.00 11.2K
10:25 415.00 415.00 414.65 414.65 9.7K
10:26 414.65 415.00 414.65 415.00 7.1K
10:27 414.95 414.95 414.70 414.90 7.7K
10:28 414.80 414.90 414.65 414.75 5.9K
10:29 414.70 415.00 414.70 414.85 862.1K
10:30 414.95 414.95 414.75 414.95 6.0K
10:31 414.95 415.00 414.85 415.00 6.3K
10:32 415.00 415.35 415.00 415.30 25.2K
10:33 415.30 415.35 415.15 415.35 10.5K
10:34 415.35 415.40 415.25 415.40 12.6K
10:35 415.40 415.80 415.35 415.80 68.8K
10:36 415.80 415.95 415.70 415.95 48.6K
10:37 416.00 416.00 415.75 415.80 19.1K
10:38 415.80 415.85 415.70 415.85 9.3K
10:39 415.85 415.85 415.80 415.85 7.4K
10:40 415.75 415.95 415.75 415.90 18.3K
10:41 415.95 415.95 415.75 415.90 13.3K
10:42 415.85 415.90 415.70 415.85 23.2K
10:43 415.80 415.90 415.55 415.60 15.5K
10:44 415.60 415.60 415.50 415.50 17.4K
10:45 415.35 415.45 415.35 415.45 9.8K
10:46 415.35 415.55 415.35 415.55 9.2K
10:47 415.60 415.80 415.55 415.80 7.2K
10:48 415.75 415.90 415.50 415.90 23.9K
10:49 415.90 415.95 415.80 415.95 12.5K
10:50 415.85 415.90 415.55 415.65 15.8K
10:51 415.65 415.65 415.35 415.45 11.8K
10:52 415.40 415.40 415.35 415.35 8.4K
10:53 415.40 415.65 415.35 415.65 11.4K
10:54 415.65 415.65 415.50 415.65 11.3K
10:55 415.55 415.60 415.50 415.50 14.5K
10:56 415.60 415.60 415.40 415.55 14.6K
10:57 415.50 415.50 415.35 415.35 7.6K
10:58 415.40 415.50 415.30 415.45 5.0K
10:59 415.45 415.50 415.30 415.50 8.2K
11:00 415.50 415.60 415.50 415.60 15.4K
11:01 415.60 415.75 415.60 415.70 37.5K
11:02 415.75 415.80 415.65 415.75 42.3K
11:03 415.75 415.90 415.75 415.90 33.5K
11:04 415.80 415.90 415.80 415.85 10.5K
11:05 415.85 415.90 415.85 415.85 14.4K
11:06 415.90 415.90 415.85 415.90 7.8K
11:07 415.90 415.90 415.85 415.90 7.0K
11:08 415.90 415.90 415.80 415.90 11.6K
11:09 415.90 415.95 415.85 415.95 12.2K
11:10 415.95 415.95 415.85 415.90 4.5K
11:11 415.95 415.95 415.85 415.90 9.6K
11:12 415.85 415.85 415.65 415.70 8.9K
11:13 415.70 415.75 415.70 415.75 8.7K
11:14 415.75 415.80 415.65 415.80 9.9K
11:15 415.80 415.80 415.75 415.80 11.6K
11:16 415.80 415.85 415.75 415.80 5.8K
11:17 415.80 415.90 415.80 415.80 7.2K
11:18 415.90 415.90 415.75 415.85 6.6K
11:19 415.80 415.90 415.75 415.80 11.4K
11:20 415.85 415.85 415.55 415.55 15.2K
11:21 415.50 415.60 415.45 415.50 5.7K
11:22 415.50 415.55 415.45 415.45 6.4K
11:23 415.50 415.50 415.40 415.40 15.7K
11:24 415.40 415.40 415.20 415.20 21.3K
11:25 415.30 415.45 415.30 415.35 8.9K
11:26 415.40 415.50 415.30 415.50 10.5K
11:27 415.40 415.50 415.35 415.45 16.7K
11:28 415.45 415.45 415.20 415.35 10.6K
11:29 415.35 415.45 415.30 415.35 7.7K
11:30 415.35 415.50 415.25 415.25 10.2K
11:31 415.40 415.40 415.15 415.20 11.5K
11:32 415.20 415.20 415.10 415.15 8.1K
11:33 415.25 415.25 415.15 415.25 7.5K
11:34 415.20 415.25 415.15 415.15 21.2K
11:35 415.10 415.20 415.00 415.05 13.7K
11:36 415.25 415.50 415.20 415.45 74.1K
11:37 415.35 415.60 415.35 415.60 100.3K
11:38 415.45 415.55 415.30 415.35 36.0K
11:39 415.35 415.50 415.35 415.45 12.1K
11:40 415.35 415.60 415.35 415.60 14.1K
11:41 415.55 415.60 415.45 415.45 7.6K
11:42 415.50 415.50 415.40 415.45 7.3K
11:43 415.45 415.50 415.35 415.35 9.5K
11:44 415.40 415.55 415.40 415.50 7.1K
11:45 415.55 415.55 415.45 415.45 6.9K
11:46 415.40 415.55 415.30 415.30 7.4K
11:47 415.30 415.45 415.25 415.45 7.1K
11:48 415.40 415.50 415.25 415.25 10.1K
11:49 415.35 415.60 415.20 415.55 69.1K
11:50 415.55 415.70 415.40 415.60 28.5K
11:51 415.60 415.85 415.60 415.75 27.8K
11:52 415.80 415.95 415.80 415.80 60.0K
11:53 415.80 415.90 415.75 415.85 42.8K
11:54 415.90 415.95 415.80 415.85 11.3K
11:55 415.90 416.00 415.80 415.95 7.6K
11:56 415.90 415.95 415.85 415.90 11.2K
11:57 415.90 415.90 415.80 415.90 10.1K
11:58 415.90 415.90 415.70 415.85 13.0K
11:59 415.85 415.95 415.80 415.95 8.2K
12:00 415.90 416.00 415.90 415.95 13.4K
12:01 415.95 416.00 415.90 416.00 9.3K
12:02 416.00 416.35 415.95 416.30 119.9K
12:03 416.25 416.45 416.25 416.45 14.7K
12:04 416.45 416.50 416.40 416.45 16.9K
12:05 416.40 416.45 416.30 416.40 10.7K
12:06 416.40 416.40 416.30 416.30 14.2K
12:07 416.35 416.45 416.30 416.45 23.5K
12:08 416.45 416.45 416.25 416.25 9.1K
12:09 416.25 416.35 416.20 416.35 12.1K
12:10 416.35 416.35 416.30 416.35 16.6K
12:11 416.35 416.35 416.30 416.35 12.3K
12:12 416.35 416.35 416.30 416.30 12.2K
12:13 416.30 416.30 416.15 416.30 12.0K
12:14 416.25 416.35 416.20 416.25 11.1K
12:15 416.30 416.35 416.20 416.35 16.8K
12:16 416.30 416.35 416.25 416.25 14.9K
12:17 416.30 416.30 416.15 416.30 16.7K
12:18 416.25 416.30 416.00 416.15 13.5K
12:19 416.05 416.15 415.95 416.05 10.2K
12:20 416.05 416.05 416.00 416.05 7.2K
12:21 416.05 416.15 416.00 416.10 6.8K
12:22 416.00 416.15 416.00 416.05 8.0K
12:23 416.15 416.15 416.00 416.05 7.3K
12:24 416.00 416.10 416.00 416.10 13.0K
12:25 416.10 416.10 416.00 416.00 9.6K
12:26 416.00 416.10 415.70 415.75 14.4K
12:27 415.75 415.95 415.75 415.80 17.8K
12:28 415.85 415.95 415.80 415.90 9.4K
12:29 415.80 416.00 415.80 416.00 16.7K
12:30 416.00 416.00 415.95 416.00 8.1K
12:31 416.00 416.05 415.60 415.70 20.5K
12:32 415.75 415.85 415.70 415.70 12.8K
12:33 415.80 415.90 415.70 415.85 7.3K
12:34 415.85 415.85 415.70 415.85 9.9K
12:35 415.80 415.85 415.80 415.85 10.4K
12:36 416.05 416.05 415.90 415.90 15.5K
12:37 415.90 416.10 415.90 416.10 9.3K
12:38 416.05 416.05 415.90 416.00 9.3K
12:39 416.05 416.05 415.90 415.90 10.6K
12:40 416.05 416.30 415.90 416.10 104.8K
12:41 416.15 416.15 416.05 416.05 9.6K
12:42 416.05 416.15 416.05 416.10 7.0K
12:43 416.10 416.25 416.10 416.15 19.5K
12:44 416.20 416.60 416.15 416.60 126.1K
12:45 416.55 416.60 416.40 416.40 16.0K
12:46 416.40 416.50 416.40 416.45 15.4K
12:47 416.45 416.45 416.30 416.35 13.7K
12:48 416.30 416.45 416.30 416.40 17.0K
12:49 416.35 416.45 416.35 416.45 9.5K
12:50 416.40 416.45 416.20 416.20 16.8K
12:51 416.35 416.50 416.20 416.50 9.6K
12:52 416.50 416.50 416.30 416.40 16.5K
12:53 416.30 416.40 416.10 416.10 18.0K
12:54 416.10 416.35 416.10 416.15 11.6K
12:55 416.10 416.35 416.10 416.35 9.2K
12:56 416.35 416.40 416.25 416.30 9.1K
12:57 416.30 416.35 416.15 416.30 12.8K
12:58 416.30 416.35 416.20 416.25 9.7K
12:59 416.20 416.40 416.20 416.40 9.3K
13:00 416.35 416.35 416.20 416.30 6.5K
13:01 416.30 416.30 416.15 416.30 9.1K
13:02 416.30 416.35 416.15 416.30 28.7K
13:03 416.30 416.35 416.20 416.35 10.5K
13:04 416.35 416.35 416.30 416.35 6.3K
13:05 416.25 416.40 416.20 416.40 19.8K
13:06 416.40 416.40 416.25 416.40 11.9K
13:07 416.40 416.40 416.25 416.40 12.5K
13:08 416.40 416.40 416.30 416.35 13.8K
13:09 416.35 416.45 416.35 416.45 8.8K
13:10 416.40 416.45 416.35 416.45 5.9K
13:11 416.45 416.50 416.40 416.50 6.0K
13:12 416.50 416.50 416.35 416.45 14.2K
13:13 416.50 416.65 416.40 416.60 33.2K
13:14 416.50 416.55 416.40 416.55 23.4K
13:15 416.50 416.60 416.50 416.50 15.4K
13:16 416.55 416.55 416.50 416.50 9.4K
13:17 416.50 416.60 416.50 416.60 12.1K
13:18 416.60 416.65 416.50 416.55 15.1K
13:19 416.55 416.55 416.35 416.35 10.9K
13:20 416.45 416.45 416.25 416.30 13.3K
13:21 416.45 416.45 416.35 416.40 6.3K
13:22 416.40 416.45 416.20 416.20 11.2K
13:23 416.35 416.50 416.30 416.40 12.6K
13:24 416.40 416.50 416.25 416.25 8.1K
13:25 416.35 416.40 416.30 416.40 8.5K
13:26 416.30 416.40 416.30 416.35 9.3K
13:27 416.30 416.40 416.30 416.40 27.1K
13:28 416.40 416.40 416.25 416.30 6.4K
13:29 416.35 416.35 416.15 416.30 9.9K
13:30 416.30 416.30 416.20 416.30 7.9K
13:31 416.30 416.40 416.25 416.40 10.3K
13:32 416.40 416.40 416.15 416.35 9.0K
13:33 416.40 416.40 416.25 416.35 7.5K
13:34 416.35 416.40 416.25 416.25 12.2K
13:35 416.35 416.40 416.20 416.40 30.5K
13:36 416.35 416.35 416.20 416.20 8.2K
13:37 416.30 416.35 416.00 416.00 12.0K
13:38 416.00 416.10 416.00 416.05 9.9K
13:39 416.05 416.10 416.00 416.10 10.9K
13:40 416.00 416.10 416.00 416.10 7.5K
13:41 416.10 416.10 416.05 416.05 15.0K
13:42 416.05 416.10 416.00 416.00 6.9K
13:43 416.10 416.10 416.00 416.10 13.8K
13:44 416.10 416.10 416.00 416.05 7.8K
13:45 416.10 416.10 416.05 416.05 6.2K
13:46 416.15 416.20 416.10 416.20 12.4K
13:47 416.20 416.30 416.10 416.10 17.4K
13:48 416.10 416.20 415.95 416.05 16.8K
13:49 416.30 416.40 416.20 416.40 19.3K
13:50 416.35 416.40 416.35 416.40 8.6K
13:51 416.40 416.40 416.20 416.20 7.7K
13:52 416.20 416.45 416.20 416.40 9.4K
13:53 416.20 416.35 416.20 416.35 11.3K
13:54 416.30 416.40 416.30 416.40 5.2K
13:55 416.30 416.30 416.20 416.20 11.7K
13:56 416.25 416.35 416.10 416.15 13.0K
13:57 416.15 416.30 416.15 416.30 7.9K
13:58 416.35 416.40 416.35 416.35 9.0K
13:59 416.35 416.40 416.20 416.20 11.5K
14:00 416.40 416.40 416.05 416.30 18.0K
14:01 416.30 416.35 416.25 416.35 11.0K
14:02 416.35 416.50 416.35 416.45 15.5K
14:03 416.35 416.50 416.35 416.50 7.0K
14:04 416.45 416.50 416.45 416.50 9.3K
14:05 416.50 416.50 416.45 416.45 5.7K
14:06 416.45 416.50 416.35 416.45 12.6K
14:07 416.45 416.50 416.40 416.50 8.5K
14:08 416.50 416.50 416.45 416.50 10.4K
14:09 416.50 416.55 416.45 416.45 9.8K
14:10 416.50 416.50 416.20 416.30 14.5K
14:11 416.25 416.30 416.25 416.30 7.4K
14:12 416.30 416.35 416.25 416.25 6.9K
14:13 416.25 416.40 416.25 416.30 8.5K
14:14 416.40 416.45 416.30 416.35 10.2K
14:15 416.35 416.50 416.30 416.30 19.3K
14:16 416.30 416.50 416.30 416.50 8.4K
14:17 416.45 416.55 416.40 416.40 8.0K
14:18 416.45 416.55 416.40 416.45 13.3K
14:19 416.45 416.55 416.40 416.45 11.4K
14:20 416.45 416.45 416.30 416.35 12.3K
14:21 416.35 416.35 416.15 416.15 19.6K
14:22 416.15 416.30 416.15 416.20 7.1K
14:23 416.25 416.30 416.25 416.25 8.2K
14:24 416.30 416.30 416.25 416.30 17.9K
14:25 416.25 416.30 416.20 416.20 10.3K
14:26 416.30 416.50 416.30 416.50 6.3K
14:27 416.45 416.50 416.35 416.45 13.6K
14:28 416.45 416.50 416.40 416.40 11.9K
14:29 416.45 416.50 416.25 416.50 17.6K
14:30 416.30 416.35 416.15 416.15 49.5K
14:31 416.10 416.15 415.85 415.90 58.1K
14:32 415.85 416.15 415.85 416.10 15.9K
14:33 416.15 416.25 415.95 415.95 12.4K
14:34 416.10 416.25 416.05 416.25 14.8K
14:35 416.25 416.25 415.95 416.15 22.0K
14:36 416.10 416.15 415.95 416.15 12.5K
14:37 416.00 416.15 415.95 416.00 12.2K
14:38 415.95 416.35 415.95 416.35 76.1K
14:39 416.35 416.50 416.25 416.50 88.6K
14:40 416.40 416.40 416.05 416.25 19.5K
14:41 416.10 416.25 416.05 416.05 7.3K
14:42 416.20 416.25 416.05 416.15 11.7K
14:43 416.15 416.15 416.10 416.15 9.9K
14:44 416.10 416.15 416.05 416.15 8.8K
14:45 416.10 416.15 416.05 416.05 14.7K
14:46 416.15 416.40 416.05 416.40 85.1K
14:47 416.45 416.65 416.45 416.65 85.1K
14:48 416.65 416.65 416.35 416.55 20.9K
14:49 416.55 416.60 416.45 416.60 14.1K
14:50 416.65 416.65 416.45 416.60 15.0K
14:51 416.55 416.60 416.55 416.60 15.7K
14:52 416.60 416.60 416.30 416.40 59.8K
14:53 416.35 416.55 416.20 416.20 16.9K
14:54 416.15 416.45 416.15 416.30 28.3K
14:55 416.30 416.30 415.80 415.80 71.2K
14:56 416.00 416.00 415.60 415.80 116.1K
14:57 415.85 416.20 415.85 416.15 20.7K
14:58 416.15 416.25 416.15 416.15 11.7K
14:59 416.15 416.20 416.00 416.10 36.9K
15:00 416.15 416.15 415.95 415.95 51.8K
15:01 416.00 416.00 415.70 415.70 56.1K
15:02 415.60 415.60 415.35 415.45 35.4K
15:03 415.40 415.60 415.40 415.45 63.0K
15:04 415.40 415.40 415.10 415.25 84.2K
15:05 415.10 415.30 415.00 415.00 43.9K
15:06 415.00 415.00 414.65 414.95 48.5K
15:07 414.95 414.95 414.65 414.75 60.3K
15:08 414.75 414.75 414.60 414.75 30.0K
15:09 414.75 414.95 414.75 414.90 71.1K
15:10 414.75 414.90 414.75 414.75 55.3K
15:11 414.70 414.85 414.70 414.85 23.4K
15:12 414.85 415.05 414.80 415.05 64.5K
15:13 414.85 415.10 414.75 415.00 52.9K
15:14 415.05 415.05 414.65 415.00 120.2K
15:15 415.00 415.15 414.90 415.05 76.4K
15:16 415.05 415.10 414.80 414.90 57.9K
15:17 414.90 414.95 414.70 414.80 28.5K
15:18 414.75 414.85 414.60 414.70 44.3K
15:19 414.65 414.70 414.40 414.65 41.8K
15:20 414.65 414.65 414.35 414.35 46.7K
15:21 414.40 414.55 414.30 414.55 65.0K
15:22 414.70 415.45 414.70 415.45 56.0K
15:23 415.40 415.40 415.20 415.25 34.9K
15:24 415.30 415.30 415.05 415.30 25.5K
15:25 415.30 415.50 415.10 415.25 80.2K
15:26 415.30 415.50 415.20 415.30 53.1K
15:27 415.30 415.50 415.20 415.50 52.2K
15:28 415.50 415.50 415.20 415.35 30.3K
15:29 415.35 415.50 414.70 415.05 23.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음