ITC (ITC)

ITC
🏛️ 인도 →
405.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 410.65 410.65 410.65 410.65 22.3K
09:15 410.65 411.00 410.25 410.50 69.4K
09:16 410.50 410.50 409.70 409.70 48.0K
09:17 409.95 409.95 409.80 409.80 41.5K
09:18 409.70 409.75 409.50 409.60 46.4K
09:19 409.25 409.70 409.25 409.70 70.5K
09:20 409.75 409.75 409.55 409.65 25.3K
09:21 409.60 409.65 409.55 409.65 14.6K
09:22 409.60 409.90 409.60 409.75 49.6K
09:23 409.75 409.80 409.75 409.75 26.3K
09:24 409.70 410.00 409.55 409.90 30.4K
09:25 409.80 409.95 409.60 409.70 33.3K
09:26 409.70 409.80 409.65 409.70 23.2K
09:27 409.75 409.75 409.55 409.75 15.2K
09:28 409.65 409.75 409.55 409.70 6.7K
09:29 409.70 409.75 409.60 409.65 10.3K
09:30 409.60 409.70 409.55 409.65 18.7K
09:31 409.65 409.75 409.65 409.70 24.4K
09:32 409.75 409.80 409.55 409.55 33.8K
09:33 409.60 409.75 409.60 409.75 10.2K
09:34 409.75 409.75 409.55 409.65 19.4K
09:35 409.65 409.75 409.55 409.70 16.4K
09:36 409.65 409.70 409.60 409.70 9.4K
09:37 409.80 410.00 409.80 410.00 8.9K
09:38 410.00 410.25 409.90 410.20 19.5K
09:39 410.15 410.15 410.05 410.15 12.4K
09:40 410.15 410.15 410.10 410.15 11.5K
09:41 410.15 410.15 410.05 410.10 10.4K
09:42 410.20 410.20 410.15 410.20 12.0K
09:43 410.25 410.25 410.10 410.10 6.9K
09:44 410.10 410.10 409.70 409.70 25.5K
09:45 409.80 409.80 409.70 409.75 5.1K
09:46 409.75 409.90 409.75 409.80 27.9K
09:47 409.80 409.80 409.60 409.60 26.7K
09:48 409.60 409.65 409.50 409.65 27.1K
09:49 409.65 409.75 409.55 409.55 7.8K
09:50 409.60 409.75 409.60 409.65 13.9K
09:51 409.65 409.65 409.35 409.40 50.3K
09:52 409.50 409.50 409.40 409.45 6.0K
09:53 409.45 409.60 409.40 409.55 6.1K
09:54 409.45 409.60 409.45 409.60 2.4K
09:55 409.75 409.85 409.60 409.70 7.0K
09:56 409.75 409.85 409.70 409.80 5.1K
09:57 409.65 409.80 409.65 409.75 4.9K
09:58 409.80 409.85 409.60 409.75 7.2K
09:59 409.75 409.80 409.65 409.75 4.7K
10:00 409.70 409.85 409.70 409.80 7.5K
10:01 409.80 409.80 409.70 409.75 2.5K
10:02 409.75 409.75 409.70 409.70 3.9K
10:03 409.75 409.80 409.65 409.80 4.8K
10:04 409.75 409.85 409.65 409.80 5.7K
10:05 409.80 409.80 409.75 409.80 3.9K
10:06 410.00 410.00 409.85 409.95 13.1K
10:07 409.90 410.00 409.90 409.90 3.4K
10:08 410.00 410.00 409.80 409.80 12.7K
10:09 409.75 410.05 409.75 409.95 12.1K
10:10 409.95 409.95 409.90 409.90 3.0K
10:11 409.90 409.90 409.85 409.85 4.7K
10:12 409.90 409.90 409.75 409.85 9.1K
10:13 409.85 409.90 409.80 409.80 3.6K
10:14 409.80 409.80 409.70 409.80 3.0K
10:15 409.75 409.90 409.70 409.90 4.2K
10:16 409.85 409.90 409.75 409.75 1.5K
10:17 409.80 409.90 409.80 409.80 5.4K
10:18 409.85 409.85 409.70 409.70 8.6K
10:19 409.75 409.75 409.60 409.65 4.7K
10:20 409.65 409.80 409.60 409.65 25.8K
10:21 409.65 409.80 409.65 409.65 3.6K
10:22 409.60 409.80 409.60 409.80 5.7K
10:23 409.75 409.85 409.70 409.80 4.1K
10:24 409.80 409.90 409.75 409.85 3.2K
10:25 409.80 409.90 409.80 409.85 2.9K
10:26 409.85 409.85 409.70 409.85 3.1K
10:27 409.80 409.90 409.70 409.85 3.1K
10:28 409.90 409.90 409.75 409.75 5.8K
10:29 409.85 409.90 409.85 409.90 3.1K
10:30 409.90 409.90 409.85 409.90 6.0K
10:31 409.90 409.90 409.85 409.85 2.1K
10:32 409.85 409.90 409.80 409.80 3.9K
10:33 409.90 410.00 409.90 409.95 6.3K
10:34 409.95 409.95 409.75 409.75 16.9K
10:35 409.80 409.80 409.75 409.80 15.6K
10:36 409.80 409.80 409.75 409.75 6.7K
10:37 409.80 409.90 409.75 409.85 4.1K
10:38 409.80 409.95 409.80 409.90 4.6K
10:39 409.95 409.95 409.85 409.90 6.5K
10:40 409.90 409.90 409.80 409.85 4.4K
10:41 409.90 409.90 409.80 409.80 4.8K
10:42 409.90 409.95 409.80 409.95 3.2K
10:43 409.90 409.95 409.80 409.80 19.7K
10:44 409.90 410.20 409.90 410.15 27.1K
10:45 410.10 410.10 409.85 409.90 10.5K
10:46 409.85 410.05 409.85 410.00 5.3K
10:47 410.00 410.00 409.85 409.95 5.5K
10:48 409.95 409.95 409.85 409.90 5.4K
10:49 409.85 409.90 409.80 409.85 2.9K
10:50 410.00 410.00 409.90 410.00 4.4K
10:51 410.10 410.10 410.00 410.05 7.3K
10:52 410.00 410.05 409.90 409.90 4.4K
10:53 409.95 409.95 409.90 409.90 2.3K
10:54 409.95 409.95 409.85 409.85 3.1K
10:55 409.90 409.95 409.80 409.95 11.6K
10:56 409.95 409.95 409.90 409.90 7.3K
10:57 409.85 409.90 409.80 409.85 8.6K
10:58 409.90 409.95 409.85 409.95 5.0K
10:59 409.90 410.00 409.90 409.95 3.8K
11:00 410.00 410.00 409.95 409.95 5.8K
11:01 410.00 410.00 409.75 409.80 6.9K
11:02 409.80 409.90 409.70 409.90 3.6K
11:03 409.90 409.95 409.85 409.90 4.2K
11:04 409.95 409.95 409.85 409.90 3.8K
11:05 409.95 409.95 409.80 409.85 3.1K
11:06 409.95 410.00 409.85 410.00 5.3K
11:07 410.00 410.00 409.95 410.00 4.7K
11:08 410.00 410.00 409.95 410.00 3.4K
11:09 410.00 410.00 409.90 409.95 4.5K
11:10 409.85 409.90 409.80 409.80 4.7K
11:11 409.95 409.95 409.85 409.90 3.2K
11:12 409.90 409.90 409.85 409.90 6.9K
11:13 409.85 409.95 409.85 409.90 6.4K
11:14 409.90 409.95 409.45 409.45 49.9K
11:15 409.35 409.50 409.15 409.40 99.6K
11:16 409.45 409.60 409.40 409.55 7.6K
11:17 409.60 409.75 409.55 409.55 141.9K
11:18 409.50 409.70 409.45 409.55 196.3K
11:19 409.55 409.65 409.40 409.50 16.5K
11:20 409.50 409.50 409.30 409.35 12.4K
11:21 409.40 409.45 409.30 409.35 9.0K
11:22 409.20 409.65 409.20 409.50 207.3K
11:23 409.50 409.60 409.35 409.45 40.8K
11:24 409.45 409.75 409.35 409.40 25.6K
11:25 409.40 409.45 409.25 409.40 15.4K
11:26 409.40 409.45 409.35 409.40 4.7K
11:27 409.35 409.45 409.05 409.10 511.5K
11:28 409.05 409.20 408.85 408.90 15.4K
11:29 408.85 408.90 408.80 408.90 5.7K
11:30 408.95 408.95 408.75 408.75 54.2K
11:31 408.50 408.50 408.35 408.45 40.3K
11:32 408.45 408.60 408.45 408.50 8.5K
11:33 408.50 408.90 408.50 408.75 103.2K
11:34 408.65 409.00 408.60 408.70 111.1K
11:35 408.85 408.85 408.60 408.60 6.9K
11:36 408.70 408.80 408.60 408.65 5.2K
11:37 408.65 408.75 408.45 408.60 66.2K
11:38 408.60 408.75 408.55 408.70 7.1K
11:39 408.75 408.75 408.60 408.60 7.5K
11:40 408.65 408.70 408.65 408.70 5.5K
11:41 408.75 408.75 408.65 408.70 9.0K
11:42 408.80 408.85 408.65 408.85 22.7K
11:43 408.80 408.90 408.75 408.80 26.3K
11:44 408.85 409.00 408.75 408.75 19.9K
11:45 408.75 408.95 408.75 408.85 4.6K
11:46 408.85 408.85 408.75 408.85 7.8K
11:47 408.75 408.90 408.75 408.75 7.0K
11:48 408.80 408.90 408.75 408.80 8.5K
11:49 408.85 408.90 408.75 408.90 7.5K
11:50 408.85 408.95 408.75 408.75 7.2K
11:51 408.80 408.90 408.75 408.80 4.2K
11:52 408.85 408.95 408.75 408.85 6.3K
11:53 408.75 408.90 408.75 408.85 8.1K
11:54 408.85 409.00 408.80 408.90 6.0K
11:55 408.90 408.90 408.75 408.75 10.2K
11:56 408.70 408.95 408.70 408.70 14.4K
11:57 408.70 408.85 408.70 408.85 17.3K
11:58 408.75 408.75 408.60 408.60 10.7K
11:59 408.70 408.70 408.50 408.50 11.0K
12:00 408.50 408.60 408.50 408.55 5.1K
12:01 408.55 408.60 408.50 408.55 6.7K
12:02 408.55 408.60 408.50 408.55 5.9K
12:03 408.55 408.70 408.55 408.70 8.1K
12:04 408.65 408.75 408.65 408.70 3.4K
12:05 408.70 408.80 408.60 408.65 5.4K
12:06 408.80 408.80 408.60 408.70 12.1K
12:07 408.70 408.75 408.60 408.75 7.0K
12:08 408.65 408.85 408.65 408.70 3.3K
12:09 408.85 408.85 408.65 408.70 5.5K
12:10 408.75 408.95 408.65 408.75 12.3K
12:11 408.75 408.80 408.60 408.80 4.2K
12:12 408.80 408.85 408.70 408.80 6.5K
12:13 408.80 408.90 408.70 408.80 4.7K
12:14 408.80 408.90 408.75 408.75 4.0K
12:15 408.75 408.90 408.75 408.80 3.1K
12:16 408.80 408.90 408.70 408.80 6.1K
12:17 408.75 408.90 408.75 408.80 4.6K
12:18 408.85 408.85 408.70 408.75 5.6K
12:19 408.85 408.90 408.70 408.80 5.3K
12:20 408.85 408.90 408.65 408.90 5.4K
12:21 408.85 408.95 408.75 408.80 11.9K
12:22 408.80 408.90 408.75 408.80 5.9K
12:23 408.85 408.85 408.75 408.75 6.5K
12:24 408.80 408.85 408.70 408.85 5.2K
12:25 408.75 408.85 408.60 408.75 7.5K
12:26 408.70 408.80 408.65 408.65 5.8K
12:27 408.65 408.80 408.60 408.65 4.3K
12:28 408.80 408.85 408.65 408.65 6.3K
12:29 408.65 408.80 408.60 408.65 5.8K
12:30 408.60 408.75 408.60 408.60 6.4K
12:31 408.65 408.75 408.60 408.70 6.6K
12:32 408.60 408.65 408.55 408.60 10.1K
12:33 408.55 408.65 408.15 408.20 115.9K
12:34 408.25 408.35 408.10 408.20 19.7K
12:35 408.20 408.25 408.10 408.15 6.7K
12:36 408.20 408.25 408.15 408.20 8.9K
12:37 408.20 408.25 408.10 408.15 17.2K
12:38 408.20 408.20 408.05 408.15 14.0K
12:39 408.15 408.25 408.05 408.15 8.7K
12:40 408.15 408.15 407.90 408.00 93.9K
12:41 408.00 408.10 407.95 408.10 19.4K
12:42 407.90 408.15 407.90 408.05 20.1K
12:43 408.05 408.15 407.90 407.95 10.6K
12:44 408.00 408.10 407.90 408.00 7.4K
12:45 408.00 408.10 407.90 407.90 23.8K
12:46 407.90 408.05 407.90 407.95 7.3K
12:47 407.95 408.00 407.85 407.85 10.6K
12:48 407.95 407.95 407.80 407.90 14.5K
12:49 407.85 408.00 407.80 407.95 18.0K
12:50 407.80 408.00 407.80 407.90 8.9K
12:51 407.85 407.85 407.70 407.75 9.5K
12:52 407.70 407.90 407.70 407.75 19.5K
12:53 407.65 407.80 407.50 407.75 31.0K
12:54 407.75 407.75 407.50 407.50 11.2K
12:55 407.60 407.70 407.60 407.60 15.2K
12:56 407.60 407.70 407.50 407.60 18.1K
12:57 407.55 407.75 407.55 407.70 4.8K
12:58 407.65 407.85 407.60 407.70 12.2K
12:59 407.80 407.85 407.65 407.75 10.7K
13:00 407.80 407.85 407.70 407.85 31.3K
13:01 407.70 407.75 407.60 407.65 11.1K
13:02 407.65 407.80 407.60 407.65 9.5K
13:03 407.70 407.75 407.55 407.60 13.4K
13:04 407.55 407.75 407.55 407.75 6.8K
13:05 407.55 407.80 407.55 407.65 8.6K
13:06 407.60 407.80 407.55 407.55 11.9K
13:07 407.60 407.75 407.55 407.75 6.5K
13:08 407.70 407.70 407.55 407.70 6.0K
13:09 407.65 407.75 407.55 407.60 9.2K
13:10 407.55 407.75 407.50 407.55 9.4K
13:11 407.55 407.70 407.55 407.55 5.4K
13:12 407.60 407.65 407.50 407.55 9.4K
13:13 407.55 407.55 407.35 407.45 17.1K
13:14 407.30 407.40 407.15 407.35 31.2K
13:15 407.35 407.40 407.20 407.25 10.5K
13:16 407.25 407.30 407.20 407.20 13.7K
13:17 407.15 407.15 407.05 407.05 19.2K
13:18 407.15 407.15 407.00 407.00 35.5K
13:19 407.00 407.15 407.00 407.05 11.1K
13:20 407.10 407.10 407.00 407.00 14.8K
13:21 407.15 407.15 406.85 407.00 80.1K
13:22 407.00 407.00 406.90 406.95 51.7K
13:23 406.95 407.00 406.95 407.00 11.1K
13:24 406.90 407.00 406.85 406.90 15.2K
13:25 406.95 407.00 406.90 406.95 33.8K
13:26 406.90 407.10 406.90 406.95 22.3K
13:27 406.95 406.95 406.85 406.90 12.6K
13:28 407.00 407.05 406.90 407.00 14.6K
13:29 407.05 407.05 406.90 407.05 12.9K
13:30 407.00 407.10 406.90 407.00 26.4K
13:31 407.10 407.20 407.00 407.15 16.1K
13:32 407.15 407.15 407.05 407.05 15.0K
13:33 407.00 407.05 406.90 407.00 80.3K
13:34 406.85 407.10 406.85 407.00 23.1K
13:35 407.15 407.30 406.90 407.30 39.6K
13:36 407.15 407.25 407.05 407.10 10.6K
13:37 407.25 407.25 407.00 407.15 30.7K
13:38 407.05 407.20 407.00 407.10 11.7K
13:39 407.10 407.15 406.95 407.15 22.0K
13:40 407.10 407.20 407.10 407.20 10.6K
13:41 407.15 407.35 407.15 407.35 14.8K
13:42 407.35 407.45 407.30 407.35 37.0K
13:43 407.30 407.40 407.30 407.35 14.1K
13:44 407.40 407.40 407.20 407.30 8.6K
13:45 407.25 407.40 407.20 407.25 5.6K
13:46 407.20 407.30 407.15 407.15 12.2K
13:47 407.20 407.30 407.15 407.30 7.8K
13:48 407.30 407.35 407.20 407.25 5.6K
13:49 407.30 407.35 407.20 407.20 6.7K
13:50 407.30 407.35 407.10 407.20 65.8K
13:51 407.20 407.30 407.10 407.10 11.7K
13:52 407.20 407.30 407.05 407.05 5.5K
13:53 407.20 407.25 407.05 407.10 14.2K
13:54 407.20 407.30 407.05 407.20 11.1K
13:55 407.15 407.30 407.05 407.05 8.5K
13:56 407.10 407.25 407.00 407.10 18.7K
13:57 407.05 407.15 407.00 407.10 13.0K
13:58 407.10 407.20 407.00 407.20 48.4K
13:59 407.10 407.25 407.05 407.25 17.5K
14:00 407.20 407.30 407.10 407.15 18.7K
14:01 407.10 407.20 407.05 407.15 38.1K
14:02 407.05 407.10 406.80 407.00 32.2K
14:03 406.85 407.05 406.85 407.00 8.8K
14:04 406.90 407.05 406.90 407.00 4.7K
14:05 406.90 407.00 406.80 406.85 8.3K
14:06 406.95 407.25 406.95 407.25 56.4K
14:07 407.20 407.35 407.15 407.30 59.0K
14:08 407.35 407.45 407.05 407.05 82.5K
14:09 407.25 407.25 406.95 406.95 32.7K
14:10 406.95 407.20 406.95 407.00 18.1K
14:11 407.15 407.20 407.05 407.20 16.1K
14:12 407.15 407.20 407.00 407.15 21.3K
14:13 407.10 407.20 407.05 407.10 16.1K
14:14 407.10 407.15 407.05 407.05 17.3K
14:15 407.15 407.15 407.05 407.15 18.6K
14:16 407.05 407.15 407.00 407.15 29.5K
14:17 407.10 407.15 406.95 407.05 17.5K
14:18 407.15 407.15 407.10 407.15 11.2K
14:19 407.15 407.15 406.80 406.95 147.4K
14:20 406.90 407.10 406.90 407.00 4.3K
14:21 406.95 407.05 406.80 406.95 12.2K
14:22 406.85 406.95 406.70 406.95 23.7K
14:23 406.90 406.95 406.75 406.75 59.7K
14:24 406.90 406.90 406.75 406.80 6.7K
14:25 406.85 406.95 406.75 406.95 8.1K
14:26 406.90 406.95 406.85 406.95 5.0K
14:27 406.90 407.00 406.85 407.00 9.9K
14:28 407.00 407.00 406.85 406.85 6.5K
14:29 407.00 407.00 406.80 406.80 25.0K
14:30 406.95 406.95 406.80 406.80 14.6K
14:31 406.95 406.95 406.80 406.85 10.8K
14:32 406.85 406.95 406.80 406.95 16.2K
14:33 406.90 406.95 406.85 406.95 10.5K
14:34 406.95 407.00 406.85 406.90 93.2K
14:35 406.85 406.95 406.70 406.95 32.7K
14:36 406.90 406.90 406.65 406.80 106.5K
14:37 406.80 406.80 406.65 406.75 8.6K
14:38 406.70 406.85 406.60 406.70 11.4K
14:39 406.80 406.80 406.65 406.75 10.3K
14:40 406.70 406.70 406.55 406.55 23.2K
14:41 406.65 406.65 406.60 406.60 15.0K
14:42 406.60 406.70 406.50 406.70 11.9K
14:43 406.70 406.75 406.55 406.60 10.0K
14:44 406.50 406.60 406.50 406.55 15.2K
14:45 406.35 406.50 406.35 406.35 77.6K
14:46 406.30 406.30 406.15 406.20 63.9K
14:47 406.20 406.25 406.10 406.15 69.2K
14:48 406.15 406.25 406.05 406.15 75.5K
14:49 406.20 406.50 406.20 406.50 32.8K
14:50 406.30 406.60 406.30 406.60 15.9K
14:51 406.50 406.65 406.50 406.65 9.7K
14:52 406.70 406.80 406.50 406.60 22.6K
14:53 406.60 406.75 406.60 406.65 10.7K
14:54 406.60 406.80 406.55 406.65 8.3K
14:55 406.85 406.85 406.50 406.50 20.2K
14:56 406.70 406.70 406.50 406.55 28.9K
14:57 406.40 406.70 406.30 406.60 70.4K
14:58 406.80 406.95 406.65 406.85 45.4K
14:59 406.85 406.85 406.60 406.65 20.9K
15:00 406.65 406.90 406.60 406.60 35.4K
15:01 406.75 406.80 406.45 406.80 89.5K
15:02 406.70 406.90 406.60 406.90 16.5K
15:03 406.80 406.90 406.80 406.85 30.9K
15:04 406.80 406.85 406.75 406.85 23.5K
15:05 406.90 406.90 406.75 406.80 20.1K
15:06 406.85 406.90 406.75 406.90 69.3K
15:07 407.20 407.20 406.85 407.05 291.9K
15:08 406.95 407.05 406.75 406.75 41.7K
15:09 406.80 406.95 406.70 406.90 22.8K
15:10 406.85 407.00 406.85 407.00 45.1K
15:11 406.90 407.05 406.85 406.85 130.8K
15:12 407.05 407.05 406.80 406.80 48.2K
15:13 406.95 406.95 406.60 406.75 107.8K
15:14 406.75 406.80 406.65 406.75 18.3K
15:15 406.70 406.70 406.65 406.70 26.9K
15:16 406.65 407.10 406.65 407.05 80.5K
15:17 406.85 407.05 406.80 406.80 41.3K
15:18 406.90 406.95 406.80 406.90 33.4K
15:19 406.90 406.90 406.80 406.90 23.1K
15:20 407.00 407.15 406.90 407.15 84.7K
15:21 407.05 407.05 406.80 406.90 80.4K
15:22 407.00 407.05 406.90 407.05 41.2K
15:23 407.05 407.15 406.95 407.05 104.0K
15:24 407.05 407.15 407.00 407.15 23.6K
15:25 407.15 407.25 407.10 407.10 74.6K
15:26 407.30 407.35 407.15 407.30 88.9K
15:27 407.35 407.35 407.10 407.15 37.6K
15:28 407.05 407.20 406.95 407.10 46.9K
15:29 407.10 407.10 406.55 406.95 28.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음