HT Media

HTML
🏛️ 인도 →
27.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.00 22.15 21.90 21.95 0.0M
2022-12-29 21.50 22.00 21.15 21.55 0.0M
2022-12-28 21.25 21.65 21.15 21.50 0.0M
2022-12-27 21.50 21.60 21.15 21.25 0.0M
2022-12-26 21.05 21.25 20.35 21.10 0.0M
2022-12-23 21.15 21.15 19.00 20.15 0.1M
2022-12-22 22.25 22.75 20.85 21.00 0.1M
2022-12-21 23.05 23.75 22.20 22.40 0.1M
2022-12-20 23.85 23.85 22.80 23.10 0.0M
2022-12-19 22.55 24.30 22.50 23.45 0.1M
2022-12-16 22.25 23.55 22.25 22.70 0.1M
2022-12-15 24.45 24.45 22.55 22.75 0.1M
2022-12-14 22.00 24.40 21.60 23.55 0.4M
2022-12-13 22.00 22.30 21.50 21.80 0.0M
2022-12-12 21.80 22.30 21.60 21.75 0.0M
2022-12-09 22.70 22.70 21.45 21.80 0.1M
2022-12-08 22.90 22.90 21.90 22.15 0.1M
2022-12-07 22.95 23.65 22.60 22.70 0.1M
2022-12-06 22.50 22.80 22.25 22.65 0.1M
2022-12-05 21.80 22.75 21.45 22.30 0.2M
2022-12-02 21.60 22.40 20.90 21.30 0.3M
2022-12-01 21.05 22.30 20.85 21.75 0.1M
2022-11-30 19.65 21.80 19.65 21.05 0.2M
2022-11-29 20.60 20.60 19.75 20.05 0.0M
2022-11-28 20.20 20.60 20.05 20.15 0.0M
2022-11-25 19.80 20.30 19.60 20.00 0.0M
2022-11-24 19.50 20.00 19.50 19.60 0.0M
2022-11-23 19.95 20.10 19.40 19.80 0.1M
2022-11-22 19.25 19.75 19.25 19.50 0.0M
2022-11-21 19.25 19.90 19.25 19.40 0.0M
2022-11-18 19.70 19.85 19.50 19.60 0.0M
2022-11-17 19.65 20.00 19.35 19.80 0.0M
2022-11-16 19.90 20.10 19.60 19.70 0.0M
2022-11-15 20.45 20.45 19.90 20.00 0.0M
2022-11-14 20.05 20.35 19.85 20.05 0.0M
2022-11-11 20.65 20.65 19.55 20.00 0.1M
2022-11-10 19.50 20.20 19.45 19.85 0.1M
2022-11-09 21.15 21.30 19.75 19.80 0.2M
2022-11-07 23.00 23.20 21.10 21.30 0.2M
2022-11-04 22.50 23.50 22.35 22.80 0.0M
2022-11-03 21.90 22.70 21.65 22.60 0.0M
2022-11-02 22.20 22.50 21.70 22.00 0.0M
2022-11-01 21.90 22.15 21.80 22.10 0.0M
2022-10-31 22.20 22.30 21.65 21.90 0.0M
2022-10-28 22.50 22.60 21.80 22.05 0.0M
2022-10-27 21.85 22.75 21.70 22.35 0.0M
2022-10-25 22.20 22.25 21.50 21.80 0.0M
2022-10-24 22.30 22.30 21.60 21.90 0.0M
2022-10-21 22.80 22.90 21.65 21.80 0.0M
2022-10-20 21.90 22.70 21.85 22.45 0.0M
2022-10-19 21.80 22.20 21.50 21.85 0.0M
2022-10-18 21.85 21.85 21.10 21.60 0.0M
2022-10-17 21.55 21.90 21.20 21.70 0.0M
2022-10-14 22.45 22.45 21.55 21.55 0.0M
2022-10-13 22.00 22.00 21.35 21.40 0.0M
2022-10-12 22.10 22.35 21.60 21.95 0.0M
2022-10-11 22.90 22.90 21.85 22.10 0.0M
2022-10-10 21.85 23.75 21.85 22.70 0.0M
2022-10-07 22.40 23.35 22.15 22.95 0.0M
2022-10-06 21.40 22.95 21.40 22.40 0.0M
2022-10-04 21.10 21.60 21.05 21.10 0.0M
2022-10-03 21.20 21.45 20.55 20.75 0.0M
2022-09-30 20.40 21.50 20.40 21.20 0.1M
2022-09-29 20.85 21.25 20.55 20.80 0.0M
2022-09-28 21.20 21.35 20.55 20.80 0.0M
2022-09-27 21.30 21.90 21.00 21.00 0.0M
2022-09-26 21.70 21.70 20.25 20.85 0.1M
2022-09-23 22.50 22.50 21.50 21.70 0.1M
2022-09-22 22.50 22.70 22.20 22.45 0.0M
2022-09-21 23.00 23.30 21.95 22.45 0.0M
2022-09-20 23.00 23.55 22.55 22.75 0.1M
2022-09-19 22.35 23.05 22.20 22.65 0.0M
2022-09-16 23.90 24.00 22.60 22.85 0.1M
2022-09-15 24.25 25.45 23.50 24.05 0.2M
2022-09-14 23.95 25.35 23.10 24.60 0.1M
2022-09-13 23.15 24.45 23.05 23.55 0.2M
2022-09-12 23.20 23.75 22.65 23.00 0.1M
2022-09-09 23.05 23.50 22.60 22.80 0.1M
2022-09-08 24.30 24.50 22.90 23.20 0.2M
2022-09-07 24.10 24.85 23.70 24.15 0.1M
2022-09-06 21.65 24.60 21.30 24.05 0.5M
2022-09-05 21.55 22.00 21.15 21.65 0.1M
2022-09-02 22.30 22.30 20.75 21.10 0.1M
2022-09-01 20.95 21.65 20.05 20.90 0.1M
2022-08-30 20.65 20.75 20.35 20.40 0.1M
2022-08-29 20.70 20.80 20.10 20.35 0.0M
2022-08-26 21.15 21.50 20.75 20.85 0.1M
2022-08-25 20.95 21.75 20.75 21.20 0.0M
2022-08-24 21.30 21.45 21.05 21.20 0.0M
2022-08-23 20.80 21.15 20.75 20.80 0.0M
2022-08-22 21.45 21.45 20.50 20.85 0.0M
2022-08-19 20.30 22.35 20.15 21.20 0.2M
2022-08-18 20.50 20.50 19.90 20.10 0.1M
2022-08-17 20.35 20.65 19.65 20.20 0.1M
2022-08-16 19.85 20.25 19.80 20.00 0.0M
2022-08-12 19.90 20.50 19.80 20.05 0.1M
2022-08-11 20.15 20.15 19.60 20.05 0.1M
2022-08-10 21.10 21.10 19.65 20.00 0.1M
2022-08-08 20.50 20.65 19.70 20.05 0.1M
2022-08-05 21.55 22.20 20.35 20.70 0.0M
2022-08-04 22.00 22.00 20.85 21.35 0.0M
2022-08-03 22.20 22.25 21.25 21.40 0.1M
2022-08-02 20.85 22.00 20.85 21.85 0.0M
2022-08-01 21.90 21.90 20.70 21.20 0.0M
2022-07-29 20.75 20.80 20.40 20.60 0.0M
2022-07-28 20.95 21.30 20.25 20.45 0.0M
2022-07-27 20.10 20.70 19.65 20.20 0.0M
2022-07-26 20.65 20.80 20.00 20.05 0.0M
2022-07-25 21.30 21.60 20.25 20.90 0.0M
2022-07-22 21.90 21.90 20.60 20.90 0.1M
2022-07-21 21.00 21.60 20.65 21.35 0.1M
2022-07-20 19.90 20.85 19.35 20.60 0.1M
2022-07-19 19.50 20.00 19.45 19.85 0.0M
2022-07-18 19.60 19.85 19.10 19.80 0.0M
2022-07-15 19.05 19.65 18.90 19.55 0.0M
2022-07-14 18.90 19.15 18.75 18.80 0.0M
2022-07-13 19.00 19.10 18.65 18.85 0.0M
2022-07-12 18.65 19.00 18.50 18.65 0.0M
2022-07-11 19.05 19.05 18.45 18.65 0.1M
2022-07-08 19.20 19.40 18.90 19.15 0.0M
2022-07-07 19.10 19.40 18.90 19.00 0.0M
2022-07-06 19.35 19.40 18.80 19.10 0.0M
2022-07-05 19.30 19.60 19.15 19.20 0.1M
2022-07-04 19.70 19.80 18.85 19.00 0.0M
2022-07-01 19.20 19.70 18.75 19.35 0.0M
2022-06-30 19.90 20.10 19.10 19.20 0.0M
2022-06-29 19.60 20.75 19.05 19.70 0.0M
2022-06-28 19.90 19.95 19.50 19.70 0.0M
2022-06-27 20.95 20.95 19.70 19.75 0.0M
2022-06-24 19.45 20.15 19.45 20.00 0.0M
2022-06-23 19.35 20.00 19.15 19.35 0.0M
2022-06-22 21.00 21.00 18.65 19.30 0.0M
2022-06-21 19.25 20.20 19.25 19.85 0.0M
2022-06-20 19.75 20.70 18.55 18.85 0.0M
2022-06-17 20.25 20.80 19.55 20.20 0.0M
2022-06-16 21.55 21.85 20.45 20.70 0.0M
2022-06-15 21.45 21.60 20.75 21.15 0.0M
2022-06-14 21.60 22.40 21.10 21.15 0.0M
2022-06-13 22.70 22.70 21.30 21.50 0.0M
2022-06-10 22.95 23.00 22.20 22.70 0.0M
2022-06-09 22.75 23.35 22.10 22.95 0.1M
2022-06-08 22.75 24.05 22.40 23.05 0.0M
2022-06-07 24.45 24.45 22.55 22.75 0.2M
2022-06-06 24.10 24.80 24.05 24.10 0.0M
2022-06-03 25.15 25.35 24.55 24.70 0.0M
2022-06-02 25.00 25.25 24.70 24.80 0.0M
2022-06-01 24.85 25.70 24.60 25.05 0.0M
2022-05-31 25.00 25.65 24.60 25.05 0.1M
2022-05-30 25.00 25.40 24.65 24.70 0.1M
2022-05-27 24.10 25.55 24.10 25.35 0.0M
2022-05-26 24.20 25.40 23.15 24.45 0.1M
2022-05-25 25.50 26.55 24.30 24.55 0.1M
2022-05-24 27.30 27.30 25.95 26.10 0.0M
2022-05-23 27.30 27.40 26.00 26.55 0.0M
2022-05-20 27.10 27.10 26.15 26.80 0.0M
2022-05-19 27.10 27.10 25.50 25.80 0.1M
2022-05-18 26.10 28.00 26.10 27.10 0.1M
2022-05-17 26.10 27.50 25.55 26.80 0.1M
2022-05-16 24.85 26.05 24.85 25.60 0.0M
2022-05-13 25.60 26.30 25.10 25.25 0.1M
2022-05-12 25.00 25.30 24.30 24.85 0.1M
2022-05-11 26.85 26.85 24.60 25.60 0.2M
2022-05-10 27.05 27.65 25.95 26.50 0.1M
2022-05-09 27.50 27.75 26.70 27.25 0.1M
2022-05-06 28.10 28.10 26.50 27.60 0.2M
2022-05-05 28.50 29.55 28.15 28.45 0.1M
2022-05-04 30.00 30.30 28.10 29.10 0.1M
2022-05-02 30.05 30.40 29.55 29.70 0.1M
2022-04-29 31.70 31.70 30.45 30.65 0.1M
2022-04-28 31.95 32.00 31.00 31.10 0.0M
2022-04-27 31.55 31.95 31.05 31.65 0.1M
2022-04-26 32.50 32.50 31.45 31.70 0.1M
2022-04-25 31.50 32.25 30.15 30.85 0.2M
2022-04-22 31.75 33.25 31.70 31.85 0.2M
2022-04-21 31.75 32.50 31.65 32.15 0.1M
2022-04-20 33.00 33.00 31.05 31.55 0.1M
2022-04-19 32.90 33.30 31.70 32.15 0.1M
2022-04-18 33.75 33.75 31.70 32.45 0.1M
2022-04-13 32.55 33.15 31.70 32.20 0.2M
2022-04-12 33.20 33.45 32.20 32.45 0.5M
2022-04-11 34.00 34.45 33.00 33.45 0.2M
2022-04-08 34.50 34.50 33.90 34.00 0.1M
2022-04-07 35.35 35.45 33.90 34.00 0.2M
2022-04-06 34.40 36.50 34.00 35.10 0.6M
2022-04-05 36.00 36.00 34.15 34.40 0.2M
2022-04-04 35.00 35.75 34.40 35.00 0.2M
2022-04-01 33.30 34.35 33.00 33.70 0.2M
2022-03-31 35.30 36.45 32.70 33.30 0.4M
2022-03-30 33.45 36.10 33.05 35.20 0.3M
2022-03-29 33.20 33.75 32.00 32.75 0.1M
2022-03-28 35.00 35.00 33.00 33.15 0.1M
2022-03-25 33.70 35.00 33.15 34.30 0.3M
2022-03-24 31.20 34.00 31.15 33.00 0.3M
2022-03-23 31.90 32.20 31.05 31.25 0.1M
2022-03-22 31.25 32.95 31.25 31.50 0.1M
2022-03-21 32.90 32.90 31.60 31.70 0.1M
2022-03-17 33.55 33.55 32.00 32.20 0.1M
2022-03-16 33.90 33.90 32.45 32.95 0.1M
2022-03-15 32.90 34.20 31.85 32.65 0.3M
2022-03-14 32.70 32.90 31.80 32.20 0.0M
2022-03-11 31.60 32.90 31.30 32.35 0.2M
2022-03-10 32.75 32.75 31.45 31.75 0.1M
2022-03-09 29.55 31.80 29.55 31.35 0.1M
2022-03-08 30.50 30.50 29.30 30.15 0.1M
2022-03-07 29.65 30.45 28.85 29.50 0.1M
2022-03-04 30.35 30.60 29.80 30.00 0.0M
2022-03-03 30.80 31.25 30.25 30.40 0.1M
2022-03-02 30.45 31.45 30.20 30.45 0.1M
2022-02-28 29.10 31.20 29.10 30.75 0.1M
2022-02-25 29.00 30.50 29.00 29.95 0.2M
2022-02-24 28.25 30.50 27.65 27.90 0.4M
2022-02-23 31.95 32.90 30.65 31.05 0.2M
2022-02-22 30.85 33.20 29.25 31.70 0.3M
2022-02-21 32.35 32.90 30.50 30.95 0.3M
2022-02-18 34.50 35.30 32.60 32.90 0.4M
2022-02-17 35.85 36.50 34.25 34.70 0.1M
2022-02-16 37.50 37.70 35.60 35.80 0.1M
2022-02-15 35.25 37.15 34.75 36.65 0.4M
2022-02-14 37.20 39.15 35.30 35.95 0.6M
2022-02-11 34.30 38.50 34.30 38.05 0.9M
2022-02-10 34.75 35.95 34.65 34.85 0.1M
2022-02-09 34.55 36.00 34.25 34.90 0.1M
2022-02-08 37.40 37.50 34.10 35.10 0.5M
2022-02-07 35.45 37.50 35.30 37.00 0.4M
2022-02-04 34.80 35.95 34.25 34.70 0.8M
2022-02-03 31.55 35.05 31.15 34.50 1.0M
2022-02-02 31.00 31.90 30.80 31.15 0.1M
2022-02-01 32.70 32.70 30.70 31.00 0.1M
2022-01-31 33.00 33.75 32.00 32.10 0.6M
2022-01-28 29.25 32.90 27.85 32.00 0.7M
2022-01-27 27.30 29.35 27.10 28.60 0.1M
2022-01-25 25.15 28.10 25.15 27.30 0.1M
2022-01-24 28.35 28.45 26.00 26.35 0.1M
2022-01-21 29.05 29.25 28.00 28.30 0.1M
2022-01-20 29.00 29.85 28.90 29.25 0.1M
2022-01-19 28.15 29.50 28.15 28.95 0.1M
2022-01-18 30.00 30.85 28.80 28.95 0.1M
2022-01-17 30.45 31.05 30.05 30.40 0.1M
2022-01-14 29.15 30.70 28.90 29.75 0.1M
2022-01-13 28.30 30.00 28.30 29.05 0.1M
2022-01-12 30.25 30.25 28.85 28.90 0.1M
2022-01-11 30.50 30.80 29.25 29.60 0.1M
2022-01-10 28.90 30.45 28.90 29.70 0.2M
2022-01-07 28.50 30.30 28.40 28.90 0.1M
2022-01-06 28.85 29.10 27.80 28.65 0.0M
2022-01-05 28.65 29.50 27.65 28.25 0.1M
2022-01-04 29.75 30.30 27.05 27.85 0.3M
2022-01-03 28.20 30.95 27.75 29.70 0.6M