ITCONS e Solutions Ltd (ITCO)

ITCO
🏛️ 인도 →
543.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 537.00 545.00 537.00 545.00 0.8K
09:20 538.00 538.00 536.00 536.00 1.2K
09:25 532.00 532.00 532.00 532.00 0.2K
09:30 533.00 533.00 533.00 533.00 0.2K
09:40 533.00 533.00 531.00 531.00 0.8K
09:45 530.40 536.90 530.40 536.90 0.4K
09:55 531.10 531.10 531.10 531.10 0.2K
10:15 532.00 532.00 532.00 532.00 0.4K
10:25 538.00 538.00 536.00 536.00 0.4K
10:35 536.80 537.00 536.80 537.00 0.4K
10:40 534.00 534.00 533.05 533.05 0.4K
10:50 532.00 536.80 531.00 536.80 1.8K
12:55 530.10 534.90 530.00 533.90 3.4K
14:05 530.95 533.95 530.95 533.95 0.4K
14:55 533.80 537.00 533.80 537.00 1.6K
15:00 537.00 544.50 537.00 543.95 4.6K
15:15 544.90 544.90 544.80 544.85 1.6K
15:25 533.55 543.65 533.55 543.65 0.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 537.00 545.00 530.00 543.65 0.0M
2025-09-25 574.00 574.00 531.55 539.70 0.0M
2025-09-24 538.00 554.65 522.80 548.85 0.0M
2025-09-23 528.25 528.25 528.25 528.25 0.0M
2025-09-22 500.00 503.10 493.00 503.10 0.0M
2025-09-19 481.20 488.00 470.00 479.15 0.0M
2025-09-18 478.70 486.70 474.00 481.20 0.0M
2025-09-17 476.00 482.65 463.70 478.05 0.0M
2025-09-16 485.00 487.85 463.35 463.35 0.0M
2025-09-15 492.75 492.75 472.00 487.70 0.0M
2025-09-12 493.80 498.25 478.70 489.95 0.0M
2025-09-11 498.65 498.65 483.00 493.50 0.0M
2025-09-10 481.50 484.90 452.75 483.45 0.0M
2025-09-09 483.00 483.00 461.15 476.55 0.0M
2025-09-08 490.00 499.80 475.00 479.65 0.0M
2025-09-05 510.90 510.90 489.00 490.00 0.0M
2025-09-04 494.00 497.00 480.00 489.60 0.0M
2025-09-03 485.00 496.00 475.00 492.50 0.0M
2025-09-02 502.60 502.60 477.50 488.95 0.0M
2025-09-01 496.00 508.95 471.20 502.60 0.0M
2025-08-29 458.70 499.90 454.55 496.00 0.0M
2025-08-28 473.60 478.45 469.90 478.45 0.0M
2025-08-26 510.00 510.00 477.75 494.60 0.0M
2025-08-25 492.00 504.80 485.05 502.85 0.0M
2025-08-22 517.00 517.00 498.20 510.55 0.0M
2025-08-21 510.00 514.85 476.90 513.90 0.0M
2025-08-20 502.00 502.00 502.00 502.00 0.0M
2025-08-19 517.00 521.00 517.00 520.45 0.0M
2025-08-18 538.00 538.00 498.75 523.55 0.0M
2025-08-14 525.00 529.90 524.95 524.95 0.0M
2025-08-13 502.65 538.40 497.95 520.70 0.0M
2025-08-12 528.00 539.95 502.90 524.15 0.0M
2025-08-11 531.85 531.85 515.65 529.05 0.0M
2025-08-08 552.00 552.00 518.80 542.75 0.0M
2025-08-07 537.95 546.95 513.25 546.10 0.0M
2025-08-06 535.00 539.90 506.00 539.90 0.0M
2025-08-05 514.00 523.90 476.90 521.70 0.0M
2025-08-04 491.00 509.90 486.65 501.95 0.0M
2025-08-01 515.00 515.00 490.00 512.25 0.0M
2025-07-31 507.00 513.95 500.65 506.45 0.0M
2025-07-30 543.00 543.00 504.85 527.00 0.0M
2025-07-29 520.00 532.95 509.65 531.40 0.0M
2025-07-28 520.80 539.95 519.00 536.45 0.0M
2025-07-25 537.80 548.90 514.90 543.90 0.0M
2025-07-24 549.00 549.00 521.05 540.50 0.0M
2025-07-23 543.85 543.85 523.00 536.90 0.0M
2025-07-22 535.00 546.90 513.00 539.20 0.0M
2025-07-21 514.05 535.85 514.05 529.65 0.0M
2025-07-18 532.90 560.00 510.60 536.95 0.0M
2025-07-17 526.00 535.90 526.00 535.70 0.0M
2025-07-16 528.55 543.90 522.45 534.60 0.0M
2025-07-15 534.70 552.95 505.15 549.90 0.0M
2025-07-14 555.90 555.90 516.70 530.00 0.0M
2025-07-11 535.00 544.35 526.90 540.65 0.0M
2025-07-10 528.60 556.00 528.25 532.40 0.0M
2025-07-09 592.00 592.00 540.90 556.05 0.0M
2025-07-08 570.00 570.00 548.50 569.35 0.0M
2025-07-07 545.00 574.00 545.00 567.80 0.0M
2025-07-04 598.00 598.00 547.25 567.20 0.0M
2025-07-03 555.05 575.90 550.00 574.60 0.0M
2025-07-02 577.45 577.45 550.00 576.95 0.0M
2025-07-01 582.00 582.00 560.00 576.95 0.0M
2025-06-30 576.00 578.60 549.00 575.10 0.0M
2025-06-27 565.00 565.00 528.10 558.95 0.0M
2025-06-26 523.00 547.35 510.00 539.40 0.0M
2025-06-25 525.90 534.45 492.50 521.30 0.0M
2025-06-24 509.95 532.00 490.00 518.00 0.0M
2025-06-23 505.00 511.50 494.05 507.05 0.0M
2025-06-20 497.25 506.35 497.20 506.35 0.0M
2025-06-19 503.50 521.95 494.00 509.20 0.0M
2025-06-18 505.85 505.85 491.80 503.90 0.0M
2025-06-17 506.90 508.05 494.00 504.85 0.0M
2025-06-16 508.95 508.95 492.55 503.40 0.0M
2025-06-13 492.15 506.80 490.50 504.85 0.0M
2025-06-12 507.00 511.00 495.10 508.70 0.0M
2025-06-10 518.50 524.95 501.00 519.45 0.0M
2025-06-09 503.70 514.00 475.60 509.60 0.0M
2025-06-06 495.00 504.45 490.10 499.55 0.0M
2025-06-05 505.50 509.75 492.00 501.20 0.0M
2025-06-04 505.00 513.00 484.60 502.15 0.0M
2025-06-03 511.55 513.70 500.05 510.10 0.0M
2025-06-02 515.95 515.95 501.05 513.10 0.0M
2025-05-30 514.00 514.50 501.00 513.80 0.0M
2025-05-29 503.85 512.90 503.15 509.70 0.0M
2025-05-28 514.95 514.95 490.00 502.95 0.0M
2025-05-27 509.15 519.85 505.90 513.50 0.0M
2025-05-26 512.00 533.70 509.55 532.50 0.0M
2025-05-23 530.00 551.95 517.95 536.35 0.0M
2025-05-22 529.90 554.30 527.45 545.20 0.0M
2025-05-21 537.00 556.95 512.50 555.20 0.0M
2025-05-20 511.10 548.90 505.50 539.45 0.0M
2025-05-19 515.15 545.95 511.85 532.10 0.0M
2025-05-16 530.10 555.55 528.65 538.75 0.0M
2025-05-15 543.95 564.65 520.00 556.45 0.0M
2025-05-14 515.60 542.00 500.00 537.80 0.0M
2025-05-13 509.90 532.50 504.45 517.25 0.0M
2025-05-12 528.85 532.95 500.60 530.95 0.0M
2025-05-09 511.00 533.00 500.00 526.90 0.0M
2025-05-08 502.00 528.00 477.85 515.85 0.0M
2025-05-07 500.00 511.90 491.25 502.95 0.0M
2025-05-06 520.00 520.00 492.85 517.10 0.0M
2025-05-05 524.95 524.95 498.70 518.75 0.0M
2025-05-02 504.00 512.50 502.10 509.60 0.0M
2025-04-30 497.05 518.00 497.05 503.75 0.0M
2025-04-29 506.00 527.00 502.80 520.50 0.0M
2025-04-28 530.00 530.00 500.00 527.75 0.0M
2025-04-25 508.45 525.75 493.00 524.50 0.0M
2025-04-24 510.70 514.95 487.70 511.65 0.0M
2025-04-23 509.00 516.95 483.00 513.35 0.0M
2025-04-22 494.00 513.95 493.05 499.95 0.0M
2025-04-21 549.00 549.00 508.85 519.00 0.0M
2025-04-17 521.50 544.20 516.00 535.60 0.0M
2025-04-16 555.00 555.00 541.25 541.90 0.0M
2025-04-15 564.50 564.50 527.00 547.95 0.0M
2025-04-11 575.00 575.00 537.70 554.70 0.0M
2025-04-09 580.00 580.00 535.95 566.00 0.0M
2025-04-08 586.00 586.00 540.15 564.15 0.0M
2025-04-07 524.35 573.95 524.35 561.20 0.0M
2025-04-04 568.00 581.95 530.00 551.90 0.0M
2025-04-03 534.80 555.10 529.95 555.10 0.0M
2025-04-02 520.80 534.00 494.05 528.70 0.0M
2025-04-01 492.35 514.95 490.00 514.95 0.0M
2025-03-28 516.00 518.00 490.00 515.75 0.0M
2025-03-27 507.40 510.00 481.00 509.55 0.0M
2025-03-26 505.00 507.95 480.00 505.95 0.0M
2025-03-25 480.05 519.50 475.20 503.30 0.0M
2025-03-24 505.00 505.00 467.00 495.10 0.0M
2025-03-21 470.30 487.00 470.30 486.90 0.0M
2025-03-20 453.00 478.00 436.05 474.70 0.0M
2025-03-19 457.00 461.95 439.25 458.30 0.0M
2025-03-18 456.75 467.00 433.95 462.35 0.0M
2025-03-17 466.00 469.00 433.55 456.75 0.0M
2025-03-13 445.00 459.00 439.00 456.35 0.0M
2025-03-12 454.00 457.00 426.15 441.95 0.0M
2025-03-11 460.00 468.70 448.55 448.55 0.0M
2025-03-10 445.05 477.90 440.55 472.15 0.0M
2025-03-07 467.00 479.95 457.90 463.70 0.0M
2025-03-06 485.00 499.10 451.60 482.00 0.0M
2025-03-05 504.00 504.00 465.45 475.35 0.0M
2025-03-04 495.00 510.90 479.75 489.90 0.0M
2025-03-03 518.00 518.00 480.00 505.00 0.0M
2025-02-28 494.40 500.00 489.00 497.30 0.0M
2025-02-27 490.00 519.00 476.45 499.40 0.0M
2025-02-25 515.00 515.00 476.10 501.50 0.0M
2025-02-24 518.00 518.00 471.00 500.00 0.0M
2025-02-21 494.00 504.30 474.00 495.00 0.0M
2025-02-20 478.00 480.30 434.60 480.30 0.0M
2025-02-19 415.15 458.85 415.15 457.45 0.0M
2025-02-18 483.00 483.00 437.00 437.00 0.0M
2025-02-17 494.00 494.00 451.25 460.00 0.0M
2025-02-14 520.00 523.00 474.65 475.00 0.0M
2025-02-13 535.00 535.00 499.60 499.60 0.0M
2025-02-12 538.90 554.00 502.50 525.85 0.0M
2025-02-11 517.75 535.95 517.75 528.90 0.0M
2025-02-10 562.00 562.00 530.10 545.00 0.0M
2025-02-07 580.00 580.00 540.00 558.00 0.0M
2025-02-06 580.00 585.00 536.70 568.00 0.0M
2025-02-05 548.00 564.90 547.20 564.90 0.0M
2025-02-04 584.90 584.90 551.40 575.95 0.0M
2025-02-03 580.00 592.40 540.10 580.40 0.0M
2025-02-01 595.00 596.50 544.50 568.50 0.0M
2025-01-31 581.00 593.00 540.55 573.10 0.0M
2025-01-30 570.00 624.90 567.95 569.00 0.0M
2025-01-29 608.00 617.00 559.55 597.80 0.0M
2025-01-28 589.00 608.00 589.00 589.00 0.0M
2025-01-27 594.05 620.00 593.75 620.00 0.0M
2025-01-24 597.10 625.00 597.10 625.00 0.0M
2025-01-23 630.00 639.00 583.95 628.50 0.0M
2025-01-22 616.50 645.00 614.65 614.65 0.0M
2025-01-21 633.00 652.50 623.70 647.00 0.0M
2025-01-20 651.00 658.00 616.55 656.50 0.0M
2025-01-17 639.95 659.00 617.55 649.00 0.0M
2025-01-16 628.70 648.50 628.70 639.95 0.0M
2025-01-15 612.00 658.00 611.80 618.15 0.0M
2025-01-14 659.10 659.10 616.20 644.00 0.0M
2025-01-13 620.05 660.00 613.00 648.60 0.0M
2025-01-10 647.00 647.00 640.90 640.90 0.0M
2025-01-09 648.70 648.70 648.00 648.00 0.0M
2025-01-08 659.50 659.50 642.00 642.00 0.0M
2025-01-07 646.00 653.90 645.85 653.90 0.0M
2025-01-06 662.00 662.00 647.80 659.00 0.0M
2025-01-03 667.90 667.90 642.90 661.00 0.0M
2025-01-02 636.00 656.00 634.10 656.00 0.0M
2025-01-01 646.50 647.00 624.30 647.00 0.0M