Hemisphere Properties India Ltd (HEML)

HEML
🏛️ 인도 →
168.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 170.19 170.19 170.19 170.19 1.5K
09:15 170.25 170.75 170.25 170.75 4.9K
09:16 170.71 171.00 170.55 170.69 5.4K
09:17 170.88 171.11 170.65 171.00 5.3K
09:18 171.10 171.18 171.02 171.02 4.6K
09:19 171.02 171.10 170.77 170.77 3.4K
09:20 170.86 171.02 170.83 171.01 1.7K
09:21 171.35 171.83 171.04 171.83 2.9K
09:22 172.11 172.14 171.95 171.97 15.8K
09:23 171.50 172.01 171.50 172.01 2.8K
09:24 171.99 172.18 171.99 172.18 6.2K
09:25 172.38 172.40 172.17 172.17 3.0K
09:26 172.33 172.33 172.10 172.18 1.2K
09:27 172.00 172.00 171.80 171.80 4.2K
09:28 171.82 171.83 171.82 171.83 1.0K
09:29 172.00 172.17 171.80 172.17 2.2K
09:30 172.18 172.18 171.51 171.51 2.9K
09:31 171.42 171.64 171.42 171.64 1.1K
09:32 171.74 171.74 171.59 171.59 0.9K
09:33 171.59 171.59 171.30 171.30 1.0K
09:34 171.21 171.24 171.12 171.24 0.6K
09:35 171.17 171.21 171.15 171.15 2.3K
09:36 171.15 171.15 171.09 171.09 3.6K
09:37 171.01 171.01 170.83 170.83 6.3K
09:38 170.62 170.83 170.62 170.65 1.3K
09:39 170.79 170.79 170.60 170.60 1.1K
09:40 170.79 170.79 170.79 170.79 1.4K
09:41 171.00 171.00 170.83 170.83 0.3K
09:42 170.95 171.00 170.93 170.93 3.2K
09:43 170.89 170.89 170.88 170.88 0.1K
09:44 171.17 171.25 171.17 171.18 0.5K
09:45 171.17 171.31 171.17 171.31 0.1K
09:46 171.84 171.84 171.63 171.79 8.7K
09:47 171.76 171.76 171.76 171.76 0.2K
09:48 171.63 171.76 171.56 171.56 0.2K
09:49 171.60 171.60 171.60 171.60 0.0K
09:50 171.50 171.50 171.50 171.50 2.4K
09:51 171.50 171.50 171.50 171.50 2.2K
09:53 171.31 171.31 171.28 171.28 0.1K
09:54 171.12 171.40 171.12 171.40 1.5K
09:55 171.39 171.39 171.29 171.29 0.1K
09:56 171.25 171.25 171.09 171.09 0.1K
09:57 171.03 171.09 171.03 171.09 0.3K
09:58 171.09 171.09 171.03 171.03 0.1K
09:59 170.94 170.94 170.94 170.94 0.1K
10:00 170.94 171.05 170.94 170.96 0.2K
10:02 170.85 170.98 170.85 170.98 1.2K
10:03 171.00 171.19 171.00 171.14 0.4K
10:04 171.10 171.13 171.10 171.13 0.0K
10:05 171.13 171.13 171.00 171.00 2.4K
10:06 171.11 171.28 171.11 171.28 0.0K
10:08 171.04 171.04 171.04 171.04 0.0K
10:09 171.16 171.16 171.16 171.16 0.5K
10:10 170.89 170.89 170.89 170.89 0.9K
10:11 171.04 171.04 170.80 170.80 0.4K
10:12 170.80 170.80 170.76 170.76 0.3K
10:13 170.87 170.87 170.87 170.87 0.1K
10:14 170.98 171.23 170.98 171.23 0.7K
10:15 171.25 171.25 171.25 171.25 0.2K
10:16 171.25 171.25 171.01 171.01 0.2K
10:17 171.10 171.10 170.82 170.82 0.8K
10:19 171.08 171.08 170.88 170.88 0.5K
10:20 170.80 170.84 170.80 170.84 1.1K
10:21 170.78 170.85 170.78 170.85 6.1K
10:22 170.99 170.99 170.99 170.99 0.0K
10:23 170.85 170.94 170.85 170.94 0.3K
10:24 170.74 170.92 170.74 170.92 0.3K
10:25 170.92 170.92 170.92 170.92 0.0K
10:26 170.94 170.97 170.94 170.96 0.2K
10:29 170.91 170.91 170.91 170.91 0.0K
10:30 170.71 170.71 170.71 170.71 0.0K
10:31 170.82 170.82 170.82 170.82 0.0K
10:32 170.56 170.56 170.55 170.55 1.1K
10:33 170.56 170.79 170.56 170.79 0.6K
10:35 170.77 170.77 170.63 170.63 0.1K
10:36 170.77 170.77 170.68 170.68 0.1K
10:37 170.68 170.68 170.68 170.68 0.2K
10:38 170.68 170.68 170.68 170.68 0.1K
10:40 170.55 170.55 170.55 170.55 0.2K
10:41 170.37 170.52 170.29 170.52 53.2K
10:42 170.68 170.68 170.68 170.68 0.0K
10:43 170.68 170.68 170.53 170.53 0.1K
10:44 170.50 170.60 170.50 170.60 58.6K
10:45 170.60 170.60 170.60 170.60 0.9K
10:47 170.37 170.55 170.37 170.55 0.1K
10:48 170.52 170.52 170.52 170.52 0.0K
10:49 170.60 170.60 170.60 170.60 12.5K
10:50 170.40 170.40 170.40 170.40 0.0K
10:51 170.60 170.60 170.60 170.60 0.9K
10:52 169.80 169.80 169.58 169.70 16.8K
10:53 169.70 169.98 169.69 169.95 1.2K
10:54 169.95 169.96 169.95 169.96 0.1K
10:55 169.62 169.62 169.60 169.60 1.1K
10:56 169.60 170.25 169.60 170.25 9.3K
10:58 170.12 170.12 170.12 170.12 0.0K
10:59 170.09 170.09 169.84 169.84 0.5K
11:00 170.17 170.17 170.17 170.17 3.0K
11:01 170.10 170.10 170.01 170.01 0.8K
11:02 170.40 170.40 170.40 170.40 3.0K
11:04 170.11 170.11 170.00 170.00 0.2K
11:05 170.03 170.11 170.03 170.11 0.2K
11:06 170.10 170.11 170.10 170.11 0.3K
11:07 170.10 170.10 170.10 170.10 0.1K
11:11 169.96 169.96 169.91 169.91 0.2K
11:13 170.00 170.00 170.00 170.00 0.0K
11:14 169.90 169.90 169.90 169.90 1.0K
11:16 169.63 169.63 169.63 169.63 0.0K
11:17 169.51 169.51 169.51 169.51 1.0K
11:18 169.53 169.53 169.53 169.53 0.1K
11:20 169.54 169.58 169.54 169.58 0.1K
11:21 169.54 169.54 169.50 169.50 0.4K
11:22 169.45 169.45 169.45 169.45 0.0K
11:24 169.10 169.10 169.00 169.00 6.3K
11:25 169.27 169.27 169.04 169.04 0.8K
11:26 169.12 169.12 169.12 169.12 0.3K
11:27 169.17 169.17 169.17 169.17 0.1K
11:28 169.37 169.37 169.25 169.25 0.0K
11:31 169.36 169.36 169.19 169.19 1.1K
11:32 169.36 169.36 169.36 169.36 0.6K
11:33 169.18 169.44 169.18 169.44 0.5K
11:34 169.45 169.45 169.45 169.45 0.1K
11:35 169.44 169.44 169.44 169.44 0.0K
11:36 169.51 169.51 169.51 169.51 0.4K
11:38 169.35 169.35 169.18 169.18 0.1K
11:39 169.32 169.32 169.00 169.00 2.7K
11:40 169.00 169.06 169.00 169.06 2.3K
11:42 168.85 169.07 168.85 169.07 1.1K
11:43 169.16 169.16 169.16 169.16 0.1K
11:44 169.16 169.19 169.16 169.19 0.1K
11:45 169.07 169.29 169.03 169.29 5.5K
11:46 169.52 169.52 169.26 169.26 2.5K
11:47 169.43 169.44 169.43 169.44 1.1K
11:48 169.45 169.45 169.45 169.45 0.3K
11:49 169.44 169.44 169.26 169.26 0.3K
11:50 169.28 169.40 169.28 169.28 0.3K
11:51 169.44 169.44 169.44 169.44 0.1K
11:55 169.58 169.58 169.58 169.58 0.1K
11:56 169.58 169.58 169.58 169.58 0.0K
11:59 169.59 169.59 169.16 169.36 1.3K
12:00 169.36 169.59 169.36 169.59 0.1K
12:01 169.59 169.59 169.59 169.59 0.0K
12:02 169.59 170.50 169.59 170.50 10.1K
12:03 170.39 170.39 170.39 170.39 0.3K
12:04 170.13 170.13 170.09 170.09 0.2K
12:05 170.00 170.00 170.00 170.00 0.7K
12:06 169.97 169.97 169.97 169.97 0.0K
12:07 170.23 170.23 170.23 170.23 0.2K
12:08 170.02 170.25 170.02 170.25 0.1K
12:09 170.24 170.24 170.07 170.07 0.2K
12:10 170.60 170.60 170.60 170.60 6.0K
12:11 170.27 170.27 170.27 170.27 0.0K
12:12 170.56 170.56 170.13 170.13 1.3K
12:13 170.13 170.30 169.96 170.30 0.6K
12:14 170.34 170.40 170.34 170.40 1.0K
12:15 170.01 170.01 170.01 170.01 1.0K
12:19 169.97 169.97 169.97 169.97 0.3K
12:20 169.83 169.83 169.83 169.83 0.0K
12:26 170.08 170.08 170.08 170.08 1.4K
12:31 169.95 169.95 169.95 169.95 0.3K
12:33 169.76 169.76 169.65 169.65 0.1K
12:34 169.66 169.66 169.66 169.66 0.0K
12:35 169.67 169.67 169.67 169.67 0.0K
12:36 169.65 169.65 169.65 169.65 0.1K
12:37 169.60 169.60 169.60 169.60 0.0K
12:39 169.60 169.60 169.60 169.60 0.0K
12:40 169.25 169.25 169.25 169.25 1.8K
12:41 169.31 169.31 169.20 169.20 1.7K
12:42 169.34 169.34 169.27 169.27 0.2K
12:44 169.28 169.28 169.28 169.28 0.0K
12:45 169.30 169.30 169.30 169.30 0.0K
12:46 169.30 169.41 169.30 169.41 0.6K
12:47 169.56 169.56 169.41 169.41 0.1K
12:48 169.50 169.50 169.50 169.50 0.1K
12:49 169.44 169.44 169.30 169.30 0.7K
12:50 169.36 169.36 169.36 169.36 0.0K
12:52 169.36 169.55 169.36 169.37 0.7K
12:54 169.50 169.50 169.50 169.50 0.0K
12:56 169.60 169.60 169.60 169.60 0.5K
12:57 169.45 169.61 169.45 169.61 0.4K
12:58 169.41 169.51 169.35 169.51 0.1K
13:00 169.30 169.50 169.30 169.50 5.5K
13:01 169.51 169.51 169.51 169.51 0.0K
13:03 169.53 169.63 169.53 169.60 0.0K
13:04 169.56 169.56 169.56 169.56 0.0K
13:05 169.76 169.82 169.76 169.82 0.3K
13:06 169.80 169.80 169.80 169.80 1.0K
13:07 169.83 169.83 169.83 169.83 0.0K
13:08 169.99 169.99 169.99 169.99 0.0K
13:09 169.88 169.88 169.88 169.88 0.1K
13:10 169.88 169.88 169.85 169.85 0.1K
13:11 169.85 169.85 169.80 169.85 0.3K
13:12 169.85 169.85 169.85 169.85 0.2K
13:14 169.88 169.88 169.88 169.88 0.4K
13:15 169.90 169.90 169.90 169.90 0.2K
13:17 169.80 169.80 169.80 169.80 5.3K
13:19 169.80 169.80 169.80 169.80 0.1K
13:20 169.80 169.80 169.50 169.50 4.0K
13:21 169.67 169.67 169.67 169.67 0.0K
13:22 169.71 169.98 169.71 169.98 0.6K
13:23 169.88 169.88 169.88 169.88 2.3K
13:25 169.79 169.79 169.79 169.79 0.0K
13:26 169.64 169.79 169.64 169.79 0.2K
13:27 169.79 169.79 169.79 169.79 0.0K
13:28 169.85 169.85 169.85 169.85 0.5K
13:29 170.00 170.00 170.00 170.00 1.6K
13:30 170.00 170.00 170.00 170.00 0.5K
13:31 169.83 169.83 169.79 169.79 12.9K
13:32 169.89 169.89 169.66 169.66 0.4K
13:33 169.49 169.49 169.49 169.49 5.1K
13:36 169.49 169.49 169.49 169.49 0.5K
13:37 169.30 169.30 169.30 169.30 0.5K
13:38 169.49 169.49 169.49 169.49 0.0K
13:40 169.48 169.50 169.48 169.50 0.9K
13:41 169.55 169.55 169.55 169.55 0.0K
13:47 169.59 169.59 169.59 169.59 0.0K
13:48 169.63 169.63 169.63 169.63 0.0K
13:50 169.63 169.70 169.63 169.70 0.1K
13:51 169.70 169.90 169.70 169.90 1.2K
13:52 169.90 170.01 169.90 170.01 9.0K
13:53 170.13 170.13 170.00 170.00 2.5K
13:54 170.07 170.07 170.05 170.05 0.5K
13:55 169.89 170.00 169.89 170.00 12.1K
13:56 170.08 170.08 170.08 170.08 0.3K
13:57 170.10 170.10 170.10 170.10 0.2K
13:59 170.10 170.10 169.93 169.93 0.6K
14:01 169.85 169.85 169.85 169.85 0.2K
14:05 169.67 169.67 169.67 169.67 0.5K
14:06 169.90 169.90 169.76 169.76 0.1K
14:07 169.64 169.64 169.64 169.64 0.0K
14:10 169.64 169.66 169.61 169.66 1.5K
14:12 169.66 169.66 169.66 169.66 0.1K
14:13 169.56 169.56 169.56 169.56 1.0K
14:14 169.68 169.68 169.68 169.68 0.0K
14:15 169.64 169.64 169.64 169.64 4.0K
14:16 169.64 169.64 169.64 169.64 0.1K
14:17 169.62 169.75 169.62 169.75 0.1K
14:18 169.75 169.75 169.68 169.68 0.4K
14:20 169.28 169.28 169.28 169.28 0.0K
14:21 169.42 169.42 169.42 169.42 0.1K
14:23 169.30 169.30 169.30 169.30 0.1K
14:25 169.35 169.35 169.35 169.35 0.3K
14:28 169.50 169.50 169.50 169.50 0.1K
14:31 169.60 169.60 169.60 169.60 0.1K
14:32 169.60 169.60 169.60 169.60 0.0K
14:33 169.60 169.60 169.50 169.50 0.1K
14:34 169.60 169.60 169.60 169.60 0.0K
14:35 169.51 169.55 169.51 169.55 0.1K
14:36 169.50 169.55 169.50 169.55 0.3K
14:37 169.44 169.44 169.21 169.21 15.4K
14:38 169.12 169.25 169.12 169.25 0.4K
14:39 169.00 169.22 169.00 169.07 1.1K
14:40 169.60 169.60 169.53 169.53 2.9K
14:41 169.53 169.53 169.44 169.44 1.5K
14:42 169.50 169.53 169.48 169.48 1.8K
14:43 169.43 169.43 169.43 169.43 5.1K
14:45 169.44 169.44 169.44 169.44 0.1K
14:46 169.36 169.45 169.30 169.30 0.3K
14:48 169.28 169.36 169.28 169.36 0.4K
14:49 169.36 169.43 169.30 169.43 1.9K
14:51 169.40 169.40 169.33 169.33 0.5K
14:52 169.50 169.56 169.50 169.56 1.9K
14:54 169.64 169.68 169.50 169.51 1.5K
14:55 169.61 169.79 169.61 169.79 0.4K
14:56 170.00 170.14 170.00 170.14 3.0K
14:57 170.18 170.18 170.18 170.18 0.1K
14:58 170.00 170.00 170.00 170.00 1.1K
14:59 170.04 170.04 169.71 169.71 11.3K
15:00 170.00 170.00 169.88 169.88 0.6K
15:01 170.04 170.04 170.04 170.04 0.2K
15:03 169.90 169.97 169.79 169.79 0.8K
15:04 169.76 169.76 169.76 169.76 1.1K
15:05 169.80 169.87 169.77 169.87 0.8K
15:06 169.98 169.98 169.80 169.85 0.6K
15:07 169.85 169.85 169.85 169.85 0.2K
15:08 169.97 170.54 169.97 170.54 23.2K
15:09 170.54 170.59 170.12 170.47 5.3K
15:10 170.39 170.42 170.14 170.42 5.6K
15:11 170.47 170.60 170.29 170.43 2.9K
15:12 170.60 170.61 170.14 170.35 20.2K
15:13 170.50 170.75 170.50 170.70 5.8K
15:14 170.55 170.95 170.55 170.80 2.7K
15:15 170.80 170.80 170.37 170.37 6.8K
15:16 170.75 170.75 170.06 170.49 3.5K
15:17 170.36 170.80 170.36 170.48 4.3K
15:18 170.48 170.80 170.48 170.80 4.0K
15:19 170.73 170.80 170.60 170.80 6.5K
15:20 170.75 170.75 170.54 170.69 4.8K
15:21 170.75 170.80 170.65 170.70 3.4K
15:22 170.70 170.75 170.65 170.75 7.0K
15:23 170.80 170.80 170.64 170.64 3.6K
15:24 170.70 170.80 170.48 170.48 4.6K
15:25 170.48 170.66 170.48 170.48 12.8K
15:26 170.57 170.60 170.57 170.59 5.4K
15:27 170.78 170.78 170.69 170.70 5.8K
15:28 170.70 170.90 170.70 170.90 5.0K
15:29 170.70 170.75 170.48 170.48 3.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음