GPT Healthcare Ltd (GPTH)

GPTH
🏛️ 인도 →
147.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 166.00 166.00 166.00 166.00 0.2K
09:15 165.99 165.99 165.80 165.80 0.8K
09:16 166.28 166.28 166.00 166.00 0.6K
09:17 165.44 165.89 165.33 165.89 2.8K
09:18 166.47 166.79 166.47 166.79 0.0K
09:19 166.23 166.54 166.23 166.54 0.7K
09:20 166.27 166.27 166.05 166.05 0.4K
09:21 166.03 166.03 165.87 165.87 3.5K
09:22 165.49 165.70 165.49 165.60 0.0K
09:23 165.52 165.94 165.32 165.93 0.3K
09:24 165.93 166.00 165.93 166.00 0.4K
09:26 166.54 166.54 166.54 166.54 1.1K
09:27 166.93 167.99 166.93 167.99 3.3K
09:28 167.90 167.90 167.70 167.70 0.1K
09:29 167.96 167.96 167.96 167.96 0.1K
09:30 168.31 168.31 167.64 167.64 0.9K
09:31 167.37 167.37 167.37 167.37 0.1K
09:32 167.29 167.30 167.29 167.30 0.5K
09:33 167.11 167.25 167.02 167.02 0.2K
09:34 167.64 167.64 167.00 167.00 3.1K
09:35 166.93 167.28 166.93 167.28 1.0K
09:36 167.31 167.54 167.31 167.54 0.0K
09:37 167.23 167.36 167.11 167.11 0.4K
09:38 167.25 167.25 167.25 167.25 0.6K
09:39 167.00 167.00 167.00 167.00 0.0K
09:40 167.00 167.00 167.00 167.00 0.7K
09:41 167.03 167.03 167.03 167.03 0.0K
09:42 167.01 167.01 167.01 167.01 0.0K
09:43 167.04 167.20 167.04 167.20 0.3K
09:44 167.49 167.49 167.49 167.49 0.6K
09:45 167.75 167.96 167.75 167.96 2.6K
09:46 168.23 168.49 168.09 168.09 1.6K
09:47 168.04 168.04 168.04 168.04 0.1K
09:48 167.96 167.96 167.96 167.96 0.0K
09:49 167.96 167.96 167.80 167.80 0.0K
09:50 167.78 167.80 167.78 167.80 0.3K
09:51 167.46 167.46 167.46 167.46 0.5K
09:52 167.47 167.47 167.47 167.47 0.1K
09:53 167.47 167.47 167.47 167.47 0.1K
09:54 167.20 167.20 167.20 167.20 0.2K
09:55 167.38 167.38 167.16 167.16 0.0K
09:56 167.38 167.49 167.38 167.49 1.0K
09:58 167.75 167.76 167.74 167.76 1.3K
09:59 167.55 167.77 167.55 167.55 0.1K
10:00 167.55 167.77 167.55 167.77 0.1K
10:01 167.55 167.79 167.55 167.79 0.4K
10:02 167.95 167.95 167.71 167.71 0.1K
10:05 167.80 167.81 167.80 167.81 0.1K
10:06 167.80 167.80 167.76 167.76 0.2K
10:07 167.71 167.71 167.71 167.71 0.0K
10:08 167.84 167.99 167.84 167.99 0.8K
10:09 168.13 168.13 168.13 168.13 0.1K
10:10 168.12 168.12 168.12 168.12 0.1K
10:11 168.11 168.11 168.11 168.11 0.1K
10:12 167.76 167.76 167.76 167.76 0.3K
10:13 167.75 168.20 167.75 168.20 3.0K
10:14 168.48 168.65 168.30 168.31 2.7K
10:15 168.25 168.25 168.25 168.25 0.0K
10:16 168.12 168.12 168.12 168.12 0.0K
10:17 168.11 168.11 168.04 168.04 0.1K
10:19 168.30 168.30 168.05 168.05 1.1K
10:20 167.75 167.75 167.75 167.75 1.3K
10:21 167.77 167.77 167.75 167.75 0.3K
10:22 167.74 167.74 167.74 167.74 0.0K
10:23 168.07 168.08 168.07 168.08 4.2K
10:24 168.17 168.17 168.05 168.05 0.4K
10:27 168.05 168.05 167.77 168.00 1.4K
10:28 167.60 168.00 167.60 168.00 1.1K
10:29 168.00 168.00 168.00 168.00 0.5K
10:30 168.01 168.01 168.00 168.00 0.2K
10:31 168.00 168.11 168.00 168.11 5.0K
10:32 168.11 168.11 168.11 168.11 0.3K
10:33 168.02 168.02 168.02 168.02 0.1K
10:35 168.17 168.17 167.92 168.00 7.9K
10:36 168.08 168.50 168.08 168.50 2.6K
10:38 168.45 168.66 168.39 168.66 0.3K
10:39 168.35 168.36 168.35 168.36 0.3K
10:40 168.38 168.38 168.38 168.38 0.0K
10:42 168.37 168.37 168.11 168.11 0.1K
10:43 168.30 168.73 168.30 168.73 4.0K
10:45 168.73 168.73 168.73 168.73 0.1K
10:46 168.49 168.63 168.49 168.63 0.1K
10:48 168.63 168.63 168.63 168.63 0.0K
10:49 168.61 168.69 168.61 168.69 0.5K
10:51 168.60 168.69 168.60 168.69 0.2K
10:53 168.68 168.75 168.68 168.75 1.1K
10:54 168.80 169.08 168.80 169.08 3.5K
10:55 169.20 169.29 169.20 169.29 1.6K
10:56 169.30 169.58 169.28 169.39 7.0K
10:57 169.56 170.54 169.56 170.15 9.1K
10:58 170.00 170.00 169.88 169.88 2.3K
10:59 169.75 170.10 169.00 169.51 8.3K
11:00 169.62 169.76 169.10 169.74 11.4K
11:01 169.74 169.74 169.47 169.58 1.6K
11:02 169.33 169.68 169.29 169.68 2.8K
11:03 169.62 169.69 169.18 169.18 0.9K
11:04 169.49 169.50 169.49 169.50 0.6K
11:05 169.31 169.31 169.10 169.10 0.2K
11:06 169.10 169.31 169.10 169.31 0.0K
11:07 169.10 169.10 169.10 169.10 0.4K
11:09 169.11 169.11 169.11 169.11 0.1K
11:10 169.28 169.28 169.10 169.13 6.1K
11:11 169.50 169.69 169.50 169.69 0.9K
11:12 169.50 169.50 169.28 169.28 0.0K
11:13 169.49 169.60 169.49 169.60 0.6K
11:14 169.50 169.50 169.50 169.50 0.5K
11:15 169.50 169.50 169.23 169.23 0.4K
11:16 169.50 169.50 169.30 169.30 0.2K
11:17 169.64 169.69 169.64 169.69 0.6K
11:18 169.64 169.64 169.64 169.64 0.0K
11:20 169.49 169.49 169.49 169.49 0.4K
11:21 169.50 169.50 169.50 169.50 1.6K
11:22 169.50 169.50 169.50 169.50 0.5K
11:23 169.64 169.64 169.64 169.64 0.6K
11:24 169.62 169.62 169.59 169.59 0.5K
11:25 169.56 169.63 169.40 169.40 0.6K
11:26 169.40 169.40 169.29 169.29 0.6K
11:28 169.25 169.25 169.25 169.25 0.1K
11:30 169.46 169.46 169.25 169.25 0.5K
11:31 169.46 169.46 169.46 169.46 0.0K
11:32 169.22 169.22 169.22 169.22 0.1K
11:33 169.24 169.24 169.24 169.24 0.1K
11:35 169.24 169.24 169.24 169.24 0.1K
11:36 169.40 169.40 169.40 169.40 0.1K
11:37 169.20 169.22 169.20 169.22 0.1K
11:38 169.50 169.50 169.50 169.50 0.4K
11:40 169.23 169.23 169.20 169.20 0.9K
11:41 169.00 169.00 168.68 168.68 1.7K
11:42 168.60 168.98 168.60 168.98 4.3K
11:43 169.43 169.43 169.43 169.43 0.1K
11:44 169.55 169.83 169.53 169.53 0.5K
11:46 169.62 169.62 169.62 169.62 0.3K
11:47 169.65 169.65 169.65 169.65 1.0K
11:48 169.40 169.40 169.40 169.40 0.2K
11:49 169.64 169.64 169.50 169.50 0.2K
11:50 169.82 169.82 169.82 169.82 0.2K
11:51 169.51 169.51 169.51 169.51 0.0K
11:52 169.77 169.77 169.77 169.77 0.1K
11:53 170.00 170.05 169.88 170.05 1.2K
11:54 170.05 170.05 170.05 170.05 0.0K
11:55 170.05 170.05 170.05 170.05 0.8K
11:56 170.05 170.05 170.05 170.05 0.1K
11:58 170.00 170.21 170.00 170.12 3.3K
11:59 170.09 170.09 170.09 170.09 0.1K
12:00 169.85 169.85 169.85 169.85 0.2K
12:02 169.88 169.88 169.88 169.88 0.1K
12:07 170.00 170.00 170.00 170.00 0.5K
12:08 170.01 170.01 170.01 170.01 0.1K
12:09 170.23 170.90 170.23 170.90 6.2K
12:10 170.50 170.50 170.50 170.50 0.1K
12:11 170.59 170.59 170.59 170.59 0.1K
12:12 170.31 170.31 170.27 170.27 1.3K
12:14 170.37 170.37 170.37 170.37 0.3K
12:16 170.63 170.94 170.63 170.94 1.7K
12:17 170.93 171.20 170.86 171.20 0.2K
12:18 171.20 171.20 170.98 171.11 0.2K
12:19 170.94 170.94 170.94 170.94 0.1K
12:20 170.93 170.93 170.90 170.90 0.2K
12:21 170.69 170.69 170.61 170.61 0.8K
12:22 170.90 170.90 170.90 170.90 0.8K
12:24 170.77 170.77 170.68 170.70 1.6K
12:25 170.50 170.78 170.50 170.78 1.3K
12:26 170.99 171.03 170.99 171.03 0.4K
12:27 171.00 171.00 171.00 171.00 0.9K
12:28 170.76 170.77 170.76 170.76 0.1K
12:29 170.76 170.76 170.54 170.75 0.8K
12:30 170.56 171.00 170.56 171.00 0.8K
12:31 171.00 171.00 171.00 171.00 0.3K
12:32 171.00 171.00 171.00 171.00 0.2K
12:33 171.00 171.00 170.84 170.84 0.8K
12:35 170.80 170.80 170.80 170.80 0.6K
12:36 170.77 170.77 170.56 170.56 0.9K
12:37 170.47 170.47 170.47 170.47 0.5K
12:38 170.78 170.80 170.78 170.80 1.0K
12:39 170.60 170.60 170.60 170.60 0.5K
12:40 170.53 170.61 170.40 170.61 0.4K
12:41 170.39 170.62 170.31 170.62 0.5K
12:42 170.62 170.62 170.62 170.62 0.0K
12:44 170.80 170.89 170.80 170.89 0.7K
12:45 170.71 170.72 170.71 170.72 0.3K
12:48 170.73 171.00 170.73 171.00 0.5K
12:49 170.86 170.86 170.80 170.80 0.2K
12:50 170.80 170.81 170.80 170.81 0.2K
12:53 170.79 170.79 170.75 170.75 0.2K
12:54 171.00 171.00 170.87 171.00 0.8K
12:55 171.05 171.05 171.05 171.05 1.8K
12:56 171.30 171.30 171.29 171.29 0.2K
12:57 171.29 171.78 171.29 171.56 2.8K
12:58 171.56 171.56 171.49 171.56 0.4K
12:59 171.45 171.45 171.45 171.45 0.1K
13:00 171.50 171.50 171.50 171.50 1.0K
13:01 171.35 171.35 171.28 171.28 0.2K
13:02 171.10 171.10 171.10 171.10 0.0K
13:03 171.01 171.28 171.01 171.28 0.3K
13:04 171.15 171.40 171.15 171.40 0.6K
13:06 171.26 171.26 171.22 171.22 0.3K
13:08 171.38 171.38 171.38 171.38 0.0K
13:10 171.09 171.09 171.09 171.09 0.6K
13:11 171.01 171.01 171.00 171.00 0.8K
13:12 170.67 170.67 170.62 170.62 0.9K
13:13 170.61 170.94 170.61 170.94 1.6K
13:14 171.19 171.19 171.19 171.19 0.0K
13:15 170.99 170.99 170.99 170.99 0.0K
13:16 171.01 171.01 170.94 170.94 0.1K
13:18 170.72 170.72 170.72 170.72 0.0K
13:19 171.02 171.02 171.02 171.02 0.1K
13:20 171.05 171.05 171.05 171.05 0.1K
13:21 171.05 171.05 171.05 171.05 0.1K
13:25 170.83 170.83 170.83 170.83 0.1K
13:26 171.05 171.05 171.05 171.05 0.5K
13:27 171.74 171.74 171.28 171.28 8.3K
13:28 171.34 171.34 171.15 171.33 0.0K
13:29 171.10 171.33 171.10 171.33 0.4K
13:30 171.57 171.83 171.57 171.83 0.3K
13:31 171.76 171.76 171.48 171.48 1.0K
13:32 171.74 171.74 171.55 171.55 0.0K
13:33 171.74 171.93 171.74 171.93 0.2K
13:34 172.19 172.19 172.00 172.00 0.1K
13:35 172.00 172.00 172.00 172.00 0.1K
13:36 172.00 172.50 172.00 172.07 1.9K
13:37 172.25 172.25 172.05 172.05 0.1K
13:38 172.16 172.16 172.16 172.16 0.0K
13:39 171.79 171.79 171.79 171.79 0.0K
13:40 172.00 172.00 171.71 172.00 1.1K
13:41 172.20 172.20 172.00 172.00 1.9K
13:42 171.80 171.94 171.80 171.94 1.0K
13:43 171.94 171.94 171.94 171.94 0.0K
13:44 171.84 171.84 171.84 171.84 0.1K
13:47 171.84 171.84 171.84 171.84 0.0K
13:48 172.14 172.14 172.14 172.14 0.2K
13:49 171.94 172.24 171.94 172.24 0.3K
13:50 172.25 172.25 172.25 172.25 0.2K
13:51 172.01 172.01 172.00 172.00 0.1K
13:52 172.21 172.21 172.21 172.21 0.1K
13:53 171.96 171.96 171.96 171.96 0.4K
13:54 172.16 172.16 172.16 172.16 0.2K
13:57 172.00 172.00 172.00 172.00 0.0K
13:59 171.91 171.91 171.91 171.91 0.1K
14:00 172.00 172.00 172.00 172.00 0.1K
14:03 172.00 172.00 172.00 172.00 0.0K
14:04 172.00 172.00 172.00 172.00 0.1K
14:05 171.86 171.86 171.86 171.86 0.0K
14:07 171.85 171.85 171.85 171.85 0.5K
14:09 171.90 171.90 171.90 171.90 0.0K
14:10 171.80 171.90 171.80 171.80 1.2K
14:11 171.80 171.90 171.74 171.75 1.8K
14:12 172.00 172.00 172.00 172.00 0.4K
14:13 172.14 172.14 172.13 172.13 0.0K
14:15 172.10 172.10 172.10 172.10 0.0K
14:16 172.00 172.09 172.00 172.00 0.6K
14:17 172.00 172.00 172.00 172.00 0.4K
14:18 172.00 172.00 171.95 171.95 0.0K
14:19 171.95 171.95 171.95 171.95 0.9K
14:20 171.95 171.98 171.84 171.98 1.6K
14:21 171.85 171.85 171.85 171.85 0.2K
14:22 171.85 172.00 171.85 172.00 0.3K
14:24 172.00 172.00 171.88 171.88 0.2K
14:25 172.01 172.11 172.01 172.11 0.4K
14:26 172.12 172.12 172.12 172.12 0.0K
14:27 172.50 172.80 172.50 172.80 8.4K
14:28 172.50 172.80 172.50 172.79 2.4K
14:29 172.78 173.00 172.78 173.00 3.7K
14:30 173.00 173.49 172.84 173.34 1.8K
14:31 173.17 173.34 173.07 173.34 0.1K
14:32 173.21 173.21 173.20 173.20 0.4K
14:33 172.99 173.00 172.98 173.00 0.2K
14:34 172.93 173.22 172.93 173.00 2.6K
14:35 173.21 173.48 173.03 173.48 1.1K
14:36 173.43 173.48 173.11 173.48 0.6K
14:37 173.45 173.45 172.90 172.90 1.0K
14:38 172.90 172.90 172.63 172.63 0.3K
14:39 172.81 172.81 172.81 172.81 0.2K
14:40 172.63 172.63 172.63 172.63 0.2K
14:41 172.63 172.63 172.63 172.63 0.4K
14:42 172.58 172.82 172.58 172.82 1.1K
14:43 172.82 172.82 172.82 172.82 0.1K
14:44 172.84 172.84 172.81 172.81 0.5K
14:45 172.81 173.00 172.81 173.00 0.2K
14:46 172.95 172.95 172.95 172.95 0.0K
14:47 172.95 172.95 172.71 172.89 0.3K
14:48 173.03 173.03 173.00 173.00 0.8K
14:49 173.00 173.00 172.99 172.99 0.3K
14:50 173.00 173.00 173.00 173.00 0.1K
14:51 173.03 173.03 172.91 172.91 0.7K
14:52 172.91 173.03 172.82 173.03 0.2K
14:53 173.30 173.30 173.07 173.30 1.1K
14:54 173.30 173.30 173.03 173.03 1.1K
14:55 173.30 173.33 173.05 173.05 1.6K
14:56 172.99 173.08 172.84 173.08 1.7K
14:57 172.76 172.86 172.76 172.86 0.9K
14:58 172.99 173.08 172.99 173.08 1.4K
14:59 173.00 173.00 173.00 173.00 0.4K
15:00 173.00 173.00 173.00 173.00 0.3K
15:01 173.00 173.00 172.76 172.76 0.4K
15:02 172.73 172.77 172.70 172.77 0.8K
15:03 172.80 173.01 172.80 173.01 0.8K
15:04 173.48 173.48 173.48 173.48 1.3K
15:05 173.46 173.50 173.12 173.50 3.1K
15:06 173.50 173.61 173.46 173.54 5.8K
15:07 173.31 173.50 173.26 173.35 0.9K
15:08 173.31 173.31 173.17 173.17 1.3K
15:09 173.15 173.24 173.09 173.12 0.4K
15:10 173.12 173.12 172.81 172.87 0.5K
15:11 172.99 173.00 172.99 173.00 1.6K
15:12 173.01 173.01 172.87 172.87 0.4K
15:13 172.87 172.99 172.87 172.98 0.1K
15:14 172.87 173.00 172.45 172.45 3.4K
15:15 172.35 172.50 172.16 172.40 1.3K
15:16 172.46 172.56 172.46 172.56 0.3K
15:17 172.57 172.94 172.57 172.94 0.2K
15:18 172.90 172.90 172.58 172.58 1.0K
15:19 172.62 172.62 172.11 172.11 1.4K
15:20 172.03 172.03 172.00 172.01 0.4K
15:21 172.05 172.05 172.05 172.05 0.6K
15:22 172.05 172.48 172.05 172.48 1.7K
15:23 172.48 172.48 172.11 172.12 0.9K
15:24 172.11 172.13 172.11 172.13 1.0K
15:25 172.12 172.12 172.06 172.06 1.0K
15:26 172.17 172.35 172.06 172.35 0.3K
15:27 172.07 172.19 172.06 172.19 0.9K
15:28 172.16 172.19 171.05 171.39 4.1K
15:29 171.48 172.77 171.16 172.77 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음