T T Ltd (TTL)

TTL
🏛️ 인도 →
10.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 11.50 11.50 11.50 11.50 4.7K
09:15 11.52 11.79 11.43 11.43 17.2K
09:16 11.50 11.50 11.50 11.50 2.1K
09:17 11.50 11.50 11.50 11.50 3.0K
09:18 11.50 11.50 11.49 11.49 0.2K
09:19 11.49 11.49 11.49 11.49 1.0K
09:20 11.49 11.49 11.40 11.47 3.7K
09:21 11.47 11.47 11.47 11.47 0.5K
09:22 11.34 11.34 11.29 11.29 0.9K
09:23 11.28 11.28 11.26 11.26 0.0K
09:24 11.28 11.28 11.20 11.20 13.4K
09:25 11.20 11.20 11.20 11.20 1.0K
09:26 11.25 11.25 11.20 11.20 8.5K
09:27 11.24 11.24 11.24 11.24 0.0K
09:28 11.30 11.30 11.30 11.30 4.1K
09:29 11.25 11.25 11.25 11.25 0.5K
09:30 11.21 11.21 11.21 11.21 0.1K
09:31 11.21 11.25 11.20 11.25 19.9K
09:32 11.25 11.25 11.25 11.25 1.0K
09:33 11.30 11.30 11.29 11.29 3.0K
09:34 11.30 11.30 11.29 11.29 9.0K
09:37 11.22 11.22 11.22 11.22 0.6K
09:39 11.22 11.22 11.22 11.22 0.0K
09:41 11.22 11.22 11.22 11.22 0.8K
09:42 11.27 11.27 11.27 11.27 0.1K
09:44 11.21 11.21 11.21 11.21 0.0K
09:45 11.21 11.21 11.21 11.21 0.1K
09:46 11.21 11.21 11.21 11.21 3.8K
09:47 11.26 11.26 11.20 11.20 2.0K
09:48 11.20 11.20 11.20 11.20 2.5K
09:50 11.25 11.25 11.25 11.25 0.0K
09:54 11.20 11.20 11.20 11.20 14.9K
09:57 11.20 11.20 11.20 11.20 0.1K
10:03 11.24 11.24 11.20 11.20 5.2K
10:04 11.24 11.24 11.24 11.24 0.0K
10:09 11.21 11.21 11.20 11.20 1.0K
10:10 11.27 11.27 11.27 11.27 2.6K
10:11 11.27 11.33 11.27 11.33 0.9K
10:12 11.35 11.40 11.34 11.40 2.3K
10:14 11.30 11.30 11.30 11.30 0.0K
10:16 11.29 11.29 11.29 11.29 0.0K
10:18 11.35 11.35 11.35 11.35 0.6K
10:19 11.21 11.21 11.21 11.21 0.4K
10:21 11.25 11.25 11.25 11.25 0.9K
10:22 11.30 11.30 11.30 11.30 0.0K
10:24 11.30 11.34 11.30 11.34 0.7K
10:25 11.27 11.27 11.27 11.27 0.0K
10:26 11.34 11.34 11.34 11.34 0.0K
10:27 11.27 11.27 11.27 11.27 0.3K
10:34 11.33 11.33 11.33 11.33 0.0K
10:41 11.25 11.25 11.25 11.25 0.3K
10:42 11.33 11.33 11.33 11.33 0.1K
10:43 11.33 11.33 11.33 11.33 0.0K
10:45 11.25 11.25 11.25 11.25 1.7K
10:48 11.32 11.32 11.32 11.32 0.0K
10:50 11.33 11.33 11.33 11.33 0.2K
10:59 11.30 11.30 11.30 11.30 0.7K
11:00 11.30 11.30 11.30 11.30 0.0K
11:01 11.30 11.30 11.30 11.30 0.5K
11:03 11.25 11.25 11.24 11.24 0.6K
11:04 11.24 11.24 11.24 11.24 0.1K
11:09 11.24 11.24 11.24 11.24 0.0K
11:14 11.28 11.28 11.28 11.28 0.0K
11:15 11.29 11.29 11.28 11.28 1.0K
11:16 11.29 11.29 11.29 11.29 0.4K
11:17 11.29 11.29 11.29 11.29 0.1K
11:20 11.24 11.24 11.21 11.21 0.8K
11:42 11.28 11.28 11.28 11.28 0.0K
11:45 11.28 11.28 11.28 11.28 0.0K
11:48 11.23 11.23 11.23 11.23 1.0K
11:54 11.26 11.26 11.26 11.26 0.1K
11:55 11.26 11.26 11.26 11.26 1.6K
11:56 11.28 11.28 11.28 11.28 1.0K
11:59 11.23 11.23 11.23 11.23 0.5K
12:00 11.25 11.25 11.25 11.25 0.4K
12:04 11.29 11.34 11.29 11.34 2.0K
12:06 11.21 11.21 11.21 11.21 0.5K
12:18 11.29 11.29 11.29 11.29 0.0K
12:26 11.22 11.22 11.22 11.22 0.1K
12:27 11.21 11.21 11.21 11.21 6.8K
12:37 11.29 11.29 11.29 11.29 0.0K
12:38 11.32 11.32 11.32 11.32 0.1K
12:39 11.33 11.33 11.33 11.33 0.0K
12:44 11.33 11.34 11.33 11.34 1.8K
12:46 11.34 11.34 11.31 11.31 4.7K
12:48 11.28 11.28 11.28 11.28 0.0K
12:50 11.28 11.28 11.28 11.28 0.1K
13:02 11.28 11.28 11.28 11.28 1.2K
13:03 11.26 11.26 11.26 11.26 1.3K
13:04 11.25 11.25 11.25 11.25 0.7K
13:05 11.24 11.24 11.24 11.24 0.7K
13:07 11.30 11.30 11.30 11.30 0.3K
13:08 11.33 11.33 11.33 11.33 0.1K
13:09 11.33 11.33 11.33 11.33 0.1K
13:14 11.33 11.33 11.33 11.33 0.2K
13:24 11.24 11.24 11.24 11.24 0.2K
13:35 11.27 11.27 11.27 11.27 0.2K
13:38 11.27 11.27 11.27 11.27 0.4K
13:40 11.30 11.30 11.30 11.30 0.0K
13:43 11.30 11.30 11.30 11.30 0.4K
13:45 11.30 11.30 11.30 11.30 0.0K
13:47 11.26 11.26 11.26 11.26 0.5K
13:48 11.30 11.30 11.30 11.30 0.1K
13:49 11.26 11.26 11.26 11.26 0.0K
13:52 11.26 11.26 11.26 11.26 0.4K
13:58 11.26 11.26 11.26 11.26 0.0K
13:59 11.25 11.25 11.25 11.25 1.2K
14:04 11.25 11.25 11.25 11.25 0.1K
14:21 11.32 11.32 11.32 11.32 0.1K
14:24 11.31 11.31 11.31 11.31 0.1K
14:30 11.25 11.25 11.25 11.25 0.6K
14:31 11.32 11.32 11.32 11.32 0.1K
14:37 11.30 11.30 11.30 11.30 0.0K
14:41 11.31 11.31 11.31 11.31 0.5K
14:43 11.25 11.25 11.25 11.25 0.1K
14:44 11.31 11.31 11.31 11.31 0.5K
14:45 11.25 11.25 11.25 11.25 1.8K
14:50 11.25 11.25 11.25 11.25 6.3K
14:51 11.25 11.25 11.24 11.24 5.8K
14:53 11.29 11.29 11.29 11.29 0.0K
14:57 11.25 11.25 11.25 11.25 2.0K
15:00 11.25 11.25 11.25 11.25 1.0K
15:06 11.25 11.25 11.25 11.25 0.3K
15:07 11.25 11.25 11.25 11.25 0.3K
15:10 11.22 11.22 11.22 11.22 0.1K
15:17 11.20 11.20 11.20 11.20 2.7K
15:18 11.22 11.22 11.22 11.22 5.0K
15:21 11.21 11.21 11.21 11.21 0.1K
15:23 11.20 11.21 11.20 11.21 2.5K
15:25 11.21 11.21 11.21 11.21 0.1K
15:26 11.20 11.20 11.20 11.20 1.1K
15:28 11.20 11.21 11.20 11.21 0.3K
15:29 11.20 11.21 11.20 11.21 3.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.14 11.17 10.11 10.46 0.2M
2025-09-25 10.61 10.61 10.28 10.32 0.1M
2025-09-24 11.07 11.25 10.60 10.62 0.1M
2025-09-23 11.25 11.44 11.06 11.07 0.1M
2025-09-22 11.50 11.80 11.20 11.21 0.2M
2025-09-19 11.20 11.20 10.95 11.03 0.1M
2025-09-18 11.44 11.44 10.95 10.98 0.1M
2025-09-17 10.95 11.30 10.80 11.23 0.2M
2025-09-16 10.89 10.95 10.71 10.86 0.1M
2025-09-15 10.62 10.82 10.50 10.80 0.1M
2025-09-12 10.84 10.84 10.52 10.62 0.0M
2025-09-11 10.57 10.85 10.52 10.65 0.0M
2025-09-10 10.81 10.81 10.41 10.57 0.1M
2025-09-09 10.59 10.99 10.40 10.64 0.1M
2025-09-08 11.30 11.30 10.41 10.54 0.1M
2025-09-05 10.99 11.20 10.50 10.96 0.1M
2025-09-04 10.95 11.30 10.60 10.69 0.1M
2025-09-03 10.97 11.00 10.81 10.93 0.1M
2025-09-02 11.00 11.00 10.39 10.97 0.1M
2025-09-01 11.33 11.33 10.61 10.82 0.1M
2025-08-29 11.19 11.40 10.80 10.97 0.2M
2025-08-28 11.20 11.40 10.93 11.11 0.0M
2025-08-26 11.40 11.40 11.15 11.20 0.0M
2025-08-25 11.48 11.55 11.11 11.40 0.1M
2025-08-22 11.48 11.70 11.25 11.43 0.1M
2025-08-21 11.10 11.68 11.10 11.49 0.1M
2025-08-20 10.99 11.35 10.76 11.27 0.1M
2025-08-19 11.00 11.00 10.50 10.82 0.2M
2025-08-18 11.00 11.39 10.70 11.02 0.3M
2025-08-14 11.18 11.70 11.18 11.18 0.4M
2025-08-13 11.93 12.00 11.50 11.77 0.1M
2025-08-12 12.20 12.20 11.40 11.76 0.1M
2025-08-11 11.99 12.20 11.61 11.89 0.1M
2025-08-08 12.18 12.49 11.70 11.82 0.1M
2025-08-07 12.67 12.67 12.11 12.20 0.1M
2025-08-06 12.86 12.98 12.35 12.48 0.1M
2025-08-05 13.20 13.20 12.70 12.86 0.1M
2025-08-04 13.07 13.07 12.65 12.87 0.0M
2025-08-01 13.04 13.25 12.90 12.99 0.1M
2025-07-31 13.50 13.89 12.96 13.04 0.4M
2025-07-30 13.35 14.01 13.00 13.62 0.6M
2025-07-29 13.18 13.42 12.62 13.35 0.4M
2025-07-28 13.05 13.26 12.71 12.79 0.0M
2025-07-25 13.44 13.49 12.85 13.00 0.1M
2025-07-24 13.26 13.68 13.05 13.17 0.2M
2025-07-23 13.30 13.59 13.05 13.27 0.1M
2025-07-22 13.89 13.98 13.10 13.59 0.4M
2025-07-21 14.18 14.18 13.50 13.76 0.2M
2025-07-18 14.25 14.25 13.85 13.90 0.4M
2025-07-17 14.35 14.50 13.71 13.85 0.5M
2025-07-16 14.20 14.70 13.53 14.40 0.5M
2025-07-15 13.90 14.18 13.51 14.12 0.3M
2025-07-14 13.05 13.80 12.61 13.57 0.6M
2025-07-11 13.44 13.44 13.00 13.20 0.0M
2025-07-10 13.46 13.50 13.10 13.39 0.2M
2025-07-09 13.46 13.50 13.25 13.49 0.1M
2025-07-08 13.21 13.47 13.05 13.43 0.3M
2025-07-07 13.56 13.61 13.23 13.34 0.2M
2025-07-04 14.41 14.41 13.92 13.92 0.3M
2025-07-03 15.19 15.19 14.53 14.66 0.4M
2025-07-02 15.39 15.39 14.77 15.16 0.5M
2025-07-01 15.47 15.48 14.85 15.31 0.3M
2025-06-30 15.58 15.58 14.67 15.18 0.3M
2025-06-27 15.00 15.65 14.62 15.29 1.2M
2025-06-26 14.99 15.50 14.70 15.31 0.2M
2025-06-25 14.47 15.09 14.41 14.96 0.5M
2025-06-24 14.36 15.00 14.11 14.40 0.2M
2025-06-23 14.80 14.90 14.25 14.36 0.1M
2025-06-20 14.80 15.00 14.50 14.61 0.1M
2025-06-19 15.19 15.44 14.25 14.77 0.2M
2025-06-18 14.85 15.38 14.60 14.90 0.2M
2025-06-17 15.80 15.80 15.02 15.02 0.2M
2025-06-16 16.00 16.00 15.49 15.82 0.3M
2025-06-13 15.98 16.00 15.32 15.79 0.3M
2025-06-12 16.04 16.49 15.90 16.18 0.7M
2025-06-11 16.09 16.69 15.39 15.63 2.5M
2025-06-10 15.30 16.50 15.15 15.94 2.0M
2025-06-09 15.30 15.90 15.09 15.15 0.7M
2025-06-06 15.43 15.54 15.00 15.08 0.2M
2025-06-05 14.85 15.75 14.85 15.31 0.1M
2025-06-04 15.43 16.20 14.31 15.07 0.4M
2025-06-03 15.45 15.72 14.83 15.43 0.4M
2025-06-02 14.80 15.84 14.75 15.63 1.3M
2025-05-30 13.83 15.23 13.77 14.70 2.6M
2025-05-29 13.55 13.66 13.00 13.61 0.3M
2025-05-28 13.68 13.68 13.34 13.39 0.1M
2025-05-27 13.93 13.93 13.51 13.53 0.0M
2025-05-26 13.60 14.00 13.50 13.58 0.2M
2025-05-23 13.51 13.89 13.51 13.56 0.1M
2025-05-22 13.89 13.89 13.45 13.58 0.2M
2025-05-21 14.00 14.16 13.54 13.98 0.1M
2025-05-20 13.54 14.00 13.54 13.82 0.2M
2025-05-19 13.78 13.91 13.40 13.66 0.1M
2025-05-16 13.47 13.79 13.27 13.65 0.1M
2025-05-15 13.70 13.86 13.40 13.47 0.1M
2025-05-14 13.52 14.13 13.41 13.70 0.3M
2025-05-13 14.00 14.09 13.45 13.58 0.1M
2025-05-12 14.00 14.16 13.48 13.74 0.1M
2025-05-09 12.05 13.94 12.05 13.77 0.1M
2025-05-08 12.80 13.45 12.75 12.82 0.0M
2025-05-07 13.15 13.15 12.86 13.10 0.0M
2025-05-06 13.37 13.37 12.81 12.87 0.1M
2025-05-05 13.13 13.44 13.13 13.20 0.0M
2025-05-02 13.21 13.67 13.21 13.27 0.1M
2025-04-30 13.68 13.68 13.29 13.42 0.0M
2025-04-29 13.79 13.85 13.25 13.53 0.1M
2025-04-28 13.80 14.10 13.37 13.55 0.1M
2025-04-25 13.60 13.95 13.19 13.80 0.1M
2025-04-24 14.00 14.10 13.55 13.64 0.1M
2025-04-23 13.80 14.13 13.52 13.81 0.1M
2025-04-22 14.04 14.35 13.64 13.79 0.1M
2025-04-21 14.04 14.28 13.86 14.04 0.2M
2025-04-17 13.96 14.39 13.75 14.10 0.5M
2025-04-16 14.40 14.40 13.76 13.96 0.1M
2025-04-15 13.76 14.13 13.30 14.09 0.2M
2025-04-11 13.30 13.68 13.20 13.42 0.0M
2025-04-09 13.50 13.70 12.89 13.18 0.0M
2025-04-08 13.50 14.43 13.20 13.47 0.2M
2025-04-07 12.51 13.70 12.51 13.29 0.1M
2025-04-04 14.45 14.45 13.60 13.80 0.2M
2025-04-03 13.40 14.90 13.25 14.00 0.2M
2025-04-02 13.60 13.90 13.33 13.47 0.1M
2025-04-01 13.50 13.99 13.41 13.71 0.1M
2025-03-28 13.50 15.00 13.50 13.76 0.1M
2025-03-27 13.99 13.99 13.50 13.72 0.2M
2025-03-26 14.54 14.60 13.65 13.86 0.2M
2025-03-25 14.63 15.74 14.02 14.32 0.9M
2025-03-24 12.50 14.71 12.39 14.38 1.0M
2025-03-21 13.10 13.14 12.15 12.35 0.2M
2025-03-20 12.82 13.14 12.13 12.72 0.2M
2025-03-19 13.76 13.97 12.47 12.82 1.0M
2025-03-18 10.31 12.67 10.26 12.67 0.6M
2025-03-17 10.58 11.50 9.99 10.56 0.1M
2025-03-13 10.85 11.19 10.26 10.57 0.1M
2025-03-12 10.70 11.47 10.70 10.78 0.1M
2025-03-11 11.44 11.44 10.95 11.08 0.0M
2025-03-10 11.98 11.98 11.10 11.11 0.1M
2025-03-07 12.29 12.29 11.52 11.68 0.1M
2025-03-06 11.59 12.13 11.51 11.82 0.1M
2025-03-05 11.00 11.84 11.00 11.59 0.1M
2025-03-04 11.65 11.65 10.73 11.31 0.1M
2025-03-03 12.20 12.20 11.12 11.30 0.2M
2025-02-28 11.84 12.00 11.31 11.71 0.1M
2025-02-27 12.55 12.89 11.91 11.91 0.2M
2025-02-25 12.49 12.98 12.11 12.54 0.1M
2025-02-24 13.20 13.20 12.31 12.49 0.1M
2025-02-21 12.99 13.06 12.10 12.90 0.1M
2025-02-20 13.68 13.68 12.39 12.44 0.1M
2025-02-19 12.40 13.11 11.86 13.05 0.3M
2025-02-18 12.59 13.00 12.00 12.49 0.1M
2025-02-17 13.20 13.20 12.59 12.63 0.1M
2025-02-14 13.95 14.04 13.00 13.26 0.2M
2025-02-13 14.30 14.30 13.30 13.38 0.1M
2025-02-12 14.99 14.99 13.80 14.01 0.1M
2025-02-11 15.38 15.38 14.45 14.53 0.2M
2025-02-10 15.76 15.76 15.02 15.16 0.3M
2025-02-07 15.41 15.59 15.00 15.38 0.1M
2025-02-06 15.25 15.65 15.00 15.39 0.2M
2025-02-05 14.70 15.04 14.40 14.95 0.2M
2025-02-04 14.30 14.50 14.25 14.32 0.1M
2025-02-03 14.44 14.50 14.10 14.30 0.1M
2025-02-01 14.44 14.44 13.81 14.15 0.1M
2025-01-31 13.68 14.00 13.68 13.98 0.1M
2025-01-30 13.50 13.70 13.32 13.68 0.1M
2025-01-29 13.49 13.49 13.01 13.05 0.0M
2025-01-28 14.00 14.00 12.94 13.08 0.2M
2025-01-27 14.30 14.30 13.50 13.62 0.1M
2025-01-24 14.30 14.35 13.91 14.21 0.1M
2025-01-23 13.80 14.50 13.80 14.30 0.1M
2025-01-22 14.05 14.40 13.67 14.04 0.1M
2025-01-21 14.32 14.59 13.84 14.05 0.1M
2025-01-20 14.20 14.50 14.00 14.32 0.2M
2025-01-17 14.40 14.40 13.60 14.05 0.2M
2025-01-16 14.20 14.45 13.94 14.18 0.2M
2025-01-15 13.52 14.10 13.50 13.77 0.2M
2025-01-14 14.00 14.49 13.36 13.52 0.3M
2025-01-13 13.71 14.60 13.50 13.80 0.4M
2025-01-10 14.37 14.78 14.04 14.04 0.2M
2025-01-09 14.55 15.10 14.41 14.78 0.2M
2025-01-08 15.00 15.10 14.50 14.89 0.2M
2025-01-07 15.01 15.01 14.50 14.66 0.2M
2025-01-06 15.78 15.83 14.99 14.99 0.4M
2025-01-03 15.77 15.93 15.51 15.78 0.2M
2025-01-02 15.66 15.66 15.31 15.45 0.1M
2025-01-01 15.55 15.60 15.20 15.30 0.1M