ITC (ITC)

ITC
🏛️ 인도 →
405.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 400.10 400.10 400.10 400.10 12.7K
09:15 400.50 401.45 400.05 400.15 41.5K
09:16 400.15 400.70 400.15 400.70 23.4K
09:17 400.55 401.10 400.35 400.80 112.3K
09:18 400.70 400.75 400.30 400.65 27.6K
09:19 400.75 401.25 400.75 401.20 38.6K
09:20 401.10 401.20 400.95 400.95 31.1K
09:21 401.05 401.05 400.80 400.85 36.8K
09:22 400.85 401.10 400.75 401.10 124.0K
09:23 401.00 401.05 400.85 401.05 46.9K
09:24 401.00 401.25 401.00 401.25 29.6K
09:25 401.25 401.75 401.25 401.65 61.0K
09:26 401.65 401.65 401.60 401.65 26.1K
09:27 401.50 401.65 401.50 401.50 13.2K
09:28 401.50 401.50 401.15 401.15 17.0K
09:29 401.35 401.65 401.35 401.65 55.7K
09:30 401.65 401.70 401.60 401.70 13.0K
09:31 401.70 401.70 401.45 401.60 16.1K
09:32 401.40 401.50 401.40 401.40 18.8K
09:33 401.40 401.40 401.30 401.30 8.4K
09:34 401.30 401.30 401.25 401.25 18.3K
09:35 401.10 401.25 400.95 401.00 64.9K
09:36 400.80 401.00 400.80 401.00 8.6K
09:37 400.95 400.95 400.30 400.50 21.7K
09:38 400.70 400.95 400.70 400.80 11.7K
09:39 400.75 400.75 400.65 400.75 24.3K
09:40 400.75 400.75 400.55 400.60 10.0K
09:41 400.60 400.60 400.35 400.35 17.4K
09:42 400.45 400.55 400.35 400.50 31.5K
09:43 400.50 400.50 400.40 400.40 21.6K
09:44 400.50 400.50 400.35 400.50 5.3K
09:45 400.50 400.70 400.50 400.65 7.8K
09:46 400.70 400.70 400.45 400.55 12.5K
09:47 400.60 400.70 400.50 400.70 4.8K
09:48 400.60 400.80 400.60 400.80 7.7K
09:49 400.85 400.85 400.70 400.80 8.6K
09:50 400.70 400.85 400.70 400.70 21.2K
09:51 400.85 400.90 400.75 400.75 11.1K
09:52 400.60 400.65 400.30 400.30 31.4K
09:53 400.40 400.60 400.40 400.40 3.3K
09:54 400.35 400.75 400.35 400.75 5.4K
09:55 400.75 400.80 400.70 400.75 6.3K
09:56 400.75 400.80 400.75 400.75 4.4K
09:57 400.75 400.75 400.70 400.75 3.9K
09:58 400.75 401.25 400.75 401.25 33.7K
09:59 401.25 401.25 401.00 401.10 4.0K
10:00 401.20 401.20 400.75 400.95 9.6K
10:01 400.75 401.15 400.75 401.10 7.9K
10:02 401.05 401.05 401.00 401.00 1.7K
10:03 401.00 401.00 400.90 400.95 3.1K
10:04 400.90 400.95 400.85 400.95 2.7K
10:05 400.90 400.95 400.85 400.90 2.5K
10:06 400.85 400.90 400.70 400.70 9.8K
10:07 400.75 400.80 400.65 400.65 12.8K
10:08 400.65 400.75 400.60 400.75 4.2K
10:09 400.75 400.75 400.65 400.70 5.2K
10:10 400.70 400.75 400.65 400.70 5.7K
10:11 400.70 400.85 400.70 400.85 7.8K
10:12 400.85 401.00 400.85 400.95 6.9K
10:13 400.95 400.95 400.85 400.85 4.7K
10:14 400.95 401.00 400.85 400.95 2.8K
10:15 400.95 400.95 400.80 400.95 4.1K
10:16 400.85 401.00 400.85 401.00 3.2K
10:17 401.00 401.00 400.90 401.00 8.9K
10:18 401.00 401.00 400.85 400.85 4.2K
10:19 400.95 401.20 400.95 401.20 4.1K
10:20 401.60 401.75 401.45 401.60 64.2K
10:21 401.55 401.80 401.55 401.75 11.6K
10:22 401.55 401.75 401.55 401.65 6.2K
10:23 401.70 401.90 401.70 401.90 22.4K
10:24 401.90 401.90 401.65 401.80 10.1K
10:25 401.80 402.00 401.70 402.00 31.8K
10:26 402.00 402.15 401.90 402.15 45.5K
10:27 402.15 402.25 402.10 402.10 34.2K
10:28 402.20 402.20 402.15 402.20 20.1K
10:29 402.20 402.20 402.00 402.00 18.2K
10:30 402.00 402.00 402.00 402.00 8.7K
10:31 402.00 402.00 401.90 402.00 6.2K
10:32 402.00 402.00 401.75 401.80 17.3K
10:33 401.80 401.90 401.65 401.90 11.8K
10:34 401.90 402.00 401.85 401.90 35.1K
10:35 401.90 402.00 401.90 402.00 8.9K
10:36 402.00 402.00 401.95 401.95 3.7K
10:37 401.95 402.00 401.90 401.95 10.7K
10:38 401.90 401.95 401.85 401.90 11.4K
10:39 401.90 401.95 401.90 401.95 2.7K
10:40 401.90 402.00 401.90 402.00 12.1K
10:41 401.95 402.00 401.90 401.90 12.9K
10:42 401.90 401.95 401.85 401.85 6.9K
10:43 401.95 401.95 401.90 401.90 6.9K
10:44 401.90 402.10 401.90 402.10 24.8K
10:45 402.10 402.15 402.05 402.10 17.0K
10:46 402.10 402.15 402.05 402.15 14.3K
10:47 402.10 402.15 402.00 402.00 7.0K
10:48 402.10 402.10 402.00 402.10 23.4K
10:49 402.10 402.10 401.95 401.95 11.7K
10:50 401.95 402.00 401.95 401.95 7.3K
10:51 402.00 402.00 401.95 402.00 9.7K
10:52 402.00 402.00 401.85 401.95 6.2K
10:53 402.00 402.00 401.95 402.00 72.4K
10:54 402.00 402.00 402.00 402.00 7.9K
10:55 402.00 402.00 401.95 402.00 2.5K
10:56 402.00 402.00 402.00 402.00 13.8K
10:57 401.95 402.00 401.95 401.95 4.6K
10:58 401.95 401.95 401.90 401.90 11.4K
10:59 401.90 402.30 401.90 402.10 69.6K
11:00 402.25 402.25 402.10 402.25 6.0K
11:01 402.25 402.25 402.10 402.25 10.6K
11:02 402.10 402.40 402.10 402.40 21.9K
11:03 402.35 402.50 402.25 402.30 12.4K
11:04 402.30 402.55 402.20 402.55 40.9K
11:05 402.50 402.65 402.45 402.55 55.6K
11:06 402.60 402.75 402.40 402.50 429.6K
11:07 402.55 402.80 402.55 402.65 219.9K
11:08 402.70 402.95 402.65 402.80 43.4K
11:09 402.70 402.90 402.65 402.65 22.2K
11:10 402.65 402.80 402.45 402.45 22.0K
11:11 402.55 402.60 402.40 402.50 11.8K
11:12 402.35 402.50 402.30 402.45 12.0K
11:13 402.45 402.45 402.30 402.40 17.6K
11:14 402.40 402.40 402.30 402.35 20.3K
11:15 402.35 402.40 402.30 402.40 17.2K
11:16 402.35 402.50 402.35 402.45 54.1K
11:17 402.50 402.60 402.35 402.60 77.1K
11:18 402.40 402.60 402.35 402.35 37.2K
11:19 402.50 402.55 402.40 402.50 6.3K
11:20 402.40 402.80 402.35 402.65 280.7K
11:21 402.65 402.65 402.25 402.35 22.5K
11:22 402.25 402.40 402.25 402.25 14.7K
11:23 402.25 402.40 401.85 401.95 32.0K
11:24 401.95 402.00 401.70 401.75 19.3K
11:25 401.75 401.75 401.40 401.50 16.5K
11:26 401.45 401.60 401.45 401.60 14.5K
11:27 401.60 401.60 401.25 401.35 14.1K
11:28 401.35 401.40 401.05 401.10 18.6K
11:29 401.10 401.20 401.00 401.10 13.2K
11:30 401.00 401.10 401.00 401.05 12.1K
11:31 401.15 401.20 401.10 401.15 6.8K
11:32 401.15 401.20 401.10 401.15 21.9K
11:33 401.05 401.35 401.05 401.35 124.6K
11:34 401.35 401.35 401.15 401.20 5.7K
11:35 401.15 401.30 401.15 401.20 4.8K
11:36 401.15 401.30 401.15 401.15 6.0K
11:37 401.20 401.25 401.05 401.15 23.1K
11:38 401.20 401.25 400.95 401.00 34.8K
11:39 401.00 401.70 401.00 401.50 278.9K
11:40 401.50 401.60 401.50 401.60 6.0K
11:41 401.60 401.70 401.50 401.70 8.1K
11:42 401.60 401.70 401.55 401.60 12.3K
11:43 401.60 401.70 401.55 401.55 4.1K
11:44 401.55 401.95 401.55 401.60 42.1K
11:45 401.90 401.95 401.60 401.60 17.0K
11:46 401.65 401.65 401.50 401.60 33.0K
11:47 401.60 401.75 401.60 401.65 20.7K
11:48 401.65 401.75 401.65 401.70 7.3K
11:49 401.70 402.00 401.65 402.00 24.4K
11:50 402.10 402.10 401.90 402.05 19.9K
11:51 402.05 402.10 401.85 402.00 10.1K
11:52 401.90 402.10 401.85 402.00 76.6K
11:53 402.00 402.25 402.00 402.10 33.2K
11:54 402.15 402.15 402.05 402.05 26.6K
11:55 402.15 402.15 402.00 402.00 18.1K
11:56 402.00 402.05 402.00 402.05 11.6K
11:57 402.00 402.15 402.00 402.10 9.4K
11:58 402.10 402.15 402.10 402.10 7.7K
11:59 402.10 402.55 402.10 402.55 30.9K
12:00 402.55 402.55 402.50 402.50 12.5K
12:01 402.50 402.50 402.45 402.50 16.8K
12:02 402.40 402.60 402.40 402.40 21.3K
12:03 402.40 402.55 402.40 402.50 36.1K
12:04 402.50 402.55 402.50 402.50 79.8K
12:05 402.50 402.65 402.50 402.60 48.5K
12:06 402.55 402.65 402.55 402.60 21.5K
12:07 402.55 402.65 402.55 402.60 8.8K
12:08 402.60 402.60 402.55 402.60 29.3K
12:09 402.65 402.70 402.60 402.70 27.3K
12:10 403.00 403.00 402.70 402.70 175.8K
12:11 402.70 402.90 402.70 402.75 18.0K
12:12 402.75 402.85 402.70 402.80 27.3K
12:13 402.70 402.85 402.70 402.80 2.8K
12:14 402.80 402.85 402.80 402.80 21.9K
12:15 402.80 402.90 402.80 402.80 31.5K
12:16 402.80 402.85 402.55 402.65 163.5K
12:17 402.70 402.70 402.65 402.65 11.3K
12:18 402.65 402.65 402.30 402.35 39.5K
12:19 402.35 402.35 402.20 402.25 35.0K
12:20 402.35 402.40 402.20 402.35 26.5K
12:21 402.30 402.40 402.30 402.35 34.5K
12:22 402.35 402.40 402.35 402.35 14.3K
12:23 402.35 402.40 402.30 402.35 12.2K
12:24 402.30 402.40 402.15 402.40 38.1K
12:25 402.40 402.45 402.40 402.45 14.5K
12:26 402.40 402.50 402.40 402.40 13.5K
12:27 402.40 402.45 402.40 402.40 7.4K
12:28 402.35 402.40 402.35 402.35 7.8K
12:29 402.35 402.40 402.30 402.30 9.1K
12:30 402.40 402.40 402.25 402.25 12.2K
12:31 402.25 402.40 402.25 402.35 16.8K
12:32 402.30 402.40 402.30 402.40 12.0K
12:33 402.35 402.40 402.30 402.35 7.3K
12:34 402.40 402.45 402.30 402.35 9.9K
12:35 402.40 402.40 402.35 402.35 7.8K
12:36 402.40 402.45 402.35 402.45 8.9K
12:37 402.40 402.70 402.30 402.65 254.3K
12:38 403.10 404.25 403.10 404.25 1,227.3K
12:39 404.15 404.30 403.80 404.05 84.9K
12:40 404.10 404.30 404.05 404.05 42.7K
12:41 404.05 404.25 404.05 404.15 14.4K
12:42 404.10 404.15 404.05 404.05 33.0K
12:43 404.00 404.10 404.00 404.00 32.8K
12:44 404.00 404.10 404.00 404.00 11.4K
12:45 404.00 404.10 404.00 404.00 17.8K
12:46 404.00 404.10 404.00 404.10 44.1K
12:47 404.10 404.10 404.00 404.05 74.9K
12:48 404.00 404.15 404.00 404.05 71.7K
12:49 404.10 404.45 404.10 404.45 102.2K
12:50 404.40 404.75 404.30 404.75 166.0K
12:51 405.20 405.20 405.00 405.15 170.5K
12:52 405.15 405.20 405.00 405.00 27.2K
12:53 405.00 405.10 405.00 405.00 41.3K
12:54 405.05 405.15 405.00 405.15 173.8K
12:55 405.15 405.15 405.00 405.00 42.3K
12:56 405.00 405.15 405.00 405.00 107.8K
12:57 405.00 405.05 405.00 405.00 163.1K
12:58 405.00 405.05 404.65 404.95 32.7K
12:59 404.80 405.10 404.80 405.10 43.8K
13:00 405.00 405.10 404.90 404.90 21.5K
13:01 405.00 405.10 404.90 405.00 42.8K
13:02 405.00 405.20 405.00 405.20 46.1K
13:03 405.20 405.35 405.20 405.30 26.1K
13:04 405.25 405.30 405.05 405.15 37.6K
13:05 405.30 405.30 405.20 405.20 21.2K
13:06 405.25 405.30 405.15 405.30 28.5K
13:07 405.30 405.30 405.15 405.30 27.6K
13:08 405.25 405.30 405.15 405.25 17.3K
13:09 405.25 405.30 405.15 405.25 15.5K
13:10 405.20 405.30 405.10 405.20 13.2K
13:11 405.15 405.20 405.00 405.00 27.8K
13:12 405.10 405.10 405.00 405.00 8.8K
13:13 405.05 405.05 404.55 404.55 247.1K
13:14 404.80 404.90 404.70 404.80 54.1K
13:15 404.70 404.80 404.60 404.80 28.4K
13:16 404.65 404.80 404.60 404.80 43.8K
13:17 404.75 405.10 404.60 405.10 48.3K
13:18 405.00 405.20 405.00 405.20 34.0K
13:19 405.20 405.25 404.95 405.10 27.8K
13:20 405.05 405.20 404.90 404.95 55.4K
13:21 404.95 405.15 404.95 405.10 40.8K
13:22 405.10 405.15 404.95 405.00 12.8K
13:23 405.00 405.20 405.00 405.15 20.5K
13:24 405.00 405.15 404.95 405.00 17.8K
13:25 405.05 405.10 404.95 405.00 24.2K
13:26 405.05 405.10 405.00 405.05 13.9K
13:27 405.00 405.10 404.95 404.95 12.8K
13:28 405.10 405.10 404.90 405.10 12.1K
13:29 405.05 405.20 405.00 405.15 75.1K
13:30 405.15 405.35 405.05 405.20 43.1K
13:31 405.15 405.20 405.05 405.20 18.7K
13:32 405.05 405.05 404.90 404.95 31.9K
13:33 405.05 405.10 405.00 405.10 16.1K
13:34 405.05 405.25 405.00 405.10 53.4K
13:35 405.15 405.20 405.05 405.15 11.9K
13:36 405.05 405.10 404.95 405.00 21.6K
13:37 405.10 405.15 404.95 405.05 21.1K
13:38 405.05 405.10 405.00 405.05 11.9K
13:39 404.95 405.00 404.90 404.90 15.5K
13:40 404.85 405.00 404.75 405.00 24.5K
13:41 405.00 405.05 404.85 405.05 31.9K
13:42 405.10 405.15 404.95 405.00 18.9K
13:43 405.00 405.10 404.90 405.00 13.5K
13:44 404.90 405.00 404.90 404.95 11.7K
13:45 404.95 405.00 404.85 405.00 11.7K
13:46 404.95 405.15 404.95 405.05 38.5K
13:47 405.05 405.15 405.05 405.10 11.5K
13:48 405.05 405.20 405.05 405.05 18.2K
13:49 405.15 405.15 405.00 405.15 7.7K
13:50 405.10 405.10 404.75 404.75 95.5K
13:51 404.80 404.80 404.60 404.65 63.8K
13:52 404.55 404.75 404.50 404.75 19.6K
13:53 404.60 404.80 404.60 404.75 10.9K
13:54 404.80 404.95 404.65 404.80 45.0K
13:55 404.60 404.85 404.60 404.80 31.5K
13:56 404.85 404.85 404.65 404.80 12.1K
13:57 404.80 404.80 404.55 404.70 16.6K
13:58 404.65 404.70 404.60 404.60 15.7K
13:59 404.65 404.65 404.50 404.55 19.4K
14:00 404.50 404.60 404.50 404.55 20.4K
14:01 404.50 404.60 404.50 404.60 25.4K
14:02 404.50 404.55 404.35 404.40 23.2K
14:03 404.50 404.50 404.20 404.35 25.1K
14:04 404.40 404.50 404.30 404.40 32.7K
14:05 404.35 404.55 404.30 404.55 17.3K
14:06 404.50 404.80 404.50 404.65 28.3K
14:07 404.70 404.80 404.65 404.70 20.8K
14:08 404.70 404.75 404.55 404.70 14.3K
14:09 404.65 404.75 404.60 404.75 22.5K
14:10 404.75 404.75 404.60 404.60 14.7K
14:11 404.75 404.75 404.50 404.50 16.8K
14:12 404.65 404.90 404.55 404.90 34.4K
14:13 404.80 404.95 404.75 404.95 21.3K
14:14 404.75 405.00 404.75 404.90 33.3K
14:15 404.95 404.95 404.75 404.80 18.2K
14:16 404.95 404.95 404.75 404.90 15.6K
14:17 404.85 404.90 404.75 404.85 11.9K
14:18 404.75 404.85 404.75 404.85 17.5K
14:19 404.80 404.85 404.75 404.75 10.1K
14:20 404.80 404.80 404.55 404.60 21.3K
14:21 404.70 404.75 404.60 404.70 19.4K
14:22 404.75 404.75 404.60 404.70 13.0K
14:23 404.70 404.80 404.65 404.80 50.0K
14:24 404.80 404.80 404.60 404.60 20.7K
14:25 404.65 404.75 404.55 404.55 11.0K
14:26 404.60 404.70 404.35 404.35 59.0K
14:27 404.25 404.55 404.25 404.50 37.3K
14:28 404.40 404.50 404.30 404.50 16.6K
14:29 404.35 404.50 404.35 404.50 25.6K
14:30 404.45 404.75 404.40 404.75 83.5K
14:31 404.75 404.75 404.65 404.65 31.0K
14:32 404.65 404.80 404.60 404.70 8.3K
14:33 404.60 404.75 404.60 404.70 15.8K
14:34 404.65 404.75 404.55 404.65 40.9K
14:35 404.60 404.75 404.55 404.60 58.5K
14:36 404.70 404.80 404.65 404.65 32.8K
14:37 404.70 404.85 404.65 404.80 32.4K
14:38 404.80 404.85 404.70 404.80 21.1K
14:39 404.85 404.90 404.75 404.85 25.6K
14:40 404.90 404.95 404.75 404.95 23.4K
14:41 404.80 405.20 404.80 405.10 96.2K
14:42 405.00 405.20 405.00 405.15 20.1K
14:43 405.10 405.20 405.05 405.20 15.2K
14:44 405.20 405.30 405.20 405.20 23.5K
14:45 405.25 405.30 405.20 405.20 21.5K
14:46 405.20 405.30 405.00 405.00 42.1K
14:47 404.95 405.15 404.80 404.95 50.0K
14:48 404.90 405.10 404.90 405.10 19.7K
14:49 404.95 405.10 404.85 405.00 23.8K
14:50 404.95 405.15 404.90 405.10 47.4K
14:51 405.10 405.15 404.85 404.90 47.8K
14:52 405.00 405.00 404.80 405.00 58.7K
14:53 404.85 405.00 404.85 404.85 42.8K
14:54 404.85 404.85 404.55 404.55 70.5K
14:55 404.65 404.85 404.60 404.60 33.9K
14:56 404.75 404.80 404.60 404.75 60.5K
14:57 404.40 404.90 404.40 404.55 294.9K
14:58 404.60 404.70 404.45 404.45 27.9K
14:59 404.50 404.55 404.40 404.40 21.3K
15:00 404.40 404.70 404.40 404.65 56.5K
15:01 404.65 404.75 404.55 404.75 55.1K
15:02 404.70 405.00 404.65 404.95 70.2K
15:03 404.90 405.00 404.85 404.95 30.7K
15:04 405.15 405.15 404.95 404.95 48.6K
15:05 404.95 405.00 404.90 404.90 48.3K
15:06 404.90 405.00 404.90 405.00 25.8K
15:07 405.00 405.00 404.90 404.95 291.0K
15:08 404.95 405.00 404.85 405.00 32.9K
15:09 404.95 405.00 404.85 404.95 40.2K
15:10 404.95 405.00 404.90 405.00 37.7K
15:11 404.95 405.10 404.95 405.10 73.4K
15:12 405.15 405.25 405.05 405.20 47.3K
15:13 405.15 405.20 405.05 405.10 37.9K
15:14 405.10 405.20 405.05 405.15 73.7K
15:15 405.35 405.45 405.20 405.20 111.0K
15:16 405.20 405.25 405.10 405.25 36.4K
15:17 405.25 405.25 405.15 405.15 26.6K
15:18 405.15 405.25 405.15 405.25 41.1K
15:19 405.20 405.25 405.15 405.25 58.0K
15:20 405.25 405.30 405.25 405.30 70.6K
15:21 405.30 405.40 405.25 405.25 34.6K
15:22 405.30 405.40 405.25 405.40 43.0K
15:23 405.40 405.40 405.25 405.25 47.6K
15:24 405.30 405.40 405.25 405.25 82.2K
15:25 405.30 405.30 405.15 405.15 54.2K
15:26 405.15 405.25 405.10 405.10 52.9K
15:27 405.10 405.10 405.00 405.05 73.6K
15:28 405.05 405.10 405.00 405.05 45.5K
15:29 405.00 405.10 405.00 405.10 138.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음