HT Media Ltd (HTML)

HTML
🏛️ 인도 →
27.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 23.20 23.44 23.20 23.44 1.6K
09:16 23.45 23.58 23.45 23.52 0.7K
09:17 23.45 23.56 23.45 23.56 1.5K
09:19 23.67 23.75 23.67 23.73 2.9K
09:20 23.71 23.71 23.71 23.71 0.3K
09:21 23.65 23.65 23.64 23.64 0.5K
09:22 23.64 23.64 23.64 23.64 0.1K
09:23 23.70 23.71 23.70 23.71 0.6K
09:25 23.71 23.71 23.65 23.65 1.0K
09:26 23.65 23.65 23.65 23.65 0.8K
09:28 23.65 23.65 23.65 23.65 0.0K
09:30 23.65 23.65 23.65 23.65 0.3K
09:32 23.65 23.65 23.65 23.65 0.2K
09:33 23.54 23.54 23.54 23.54 0.6K
09:35 23.59 23.59 23.52 23.52 0.3K
09:36 23.52 23.52 23.52 23.52 0.0K
09:37 23.52 23.60 23.52 23.60 0.0K
09:38 23.60 23.60 23.60 23.60 0.1K
09:39 23.52 23.52 23.52 23.52 0.2K
09:40 23.52 23.63 23.52 23.63 0.8K
09:41 23.66 23.70 23.66 23.70 3.5K
09:42 23.63 23.70 23.63 23.70 0.7K
09:43 23.70 23.70 23.70 23.70 0.0K
09:44 23.68 23.68 23.68 23.68 0.3K
09:47 23.68 23.68 23.68 23.68 0.0K
09:48 23.68 23.68 23.61 23.61 1.5K
09:49 23.62 23.69 23.62 23.69 3.1K
09:50 23.70 23.70 23.70 23.70 0.0K
09:51 23.67 23.67 23.67 23.67 1.3K
09:52 23.66 23.66 23.66 23.66 0.1K
09:57 23.66 23.66 23.66 23.66 0.2K
10:01 23.60 23.60 23.60 23.60 0.2K
10:02 23.60 23.60 23.60 23.60 0.1K
10:03 23.64 23.64 23.64 23.64 0.0K
10:08 23.60 23.60 23.60 23.60 1.5K
10:10 23.58 23.58 23.58 23.58 0.5K
10:11 23.58 23.58 23.58 23.58 0.0K
10:14 23.58 23.58 23.58 23.58 0.1K
10:15 23.58 23.58 23.58 23.58 0.0K
10:16 23.58 23.58 23.58 23.58 0.0K
10:17 23.58 23.58 23.58 23.58 0.0K
10:18 23.63 23.63 23.63 23.63 0.3K
10:20 23.63 23.63 23.63 23.63 0.0K
10:21 23.63 23.63 23.63 23.63 0.0K
10:23 23.66 23.66 23.66 23.66 0.1K
10:24 23.70 23.86 23.70 23.86 7.6K
10:25 23.77 23.77 23.77 23.77 0.1K
10:26 23.75 23.75 23.75 23.75 0.1K
10:28 23.66 23.66 23.66 23.66 0.1K
10:29 23.66 23.66 23.66 23.66 0.3K
10:31 23.66 23.66 23.66 23.66 0.1K
10:32 23.66 23.69 23.66 23.68 4.1K
10:33 23.69 23.69 23.69 23.69 0.0K
10:34 23.69 23.69 23.69 23.69 2.0K
10:35 23.69 23.69 23.69 23.69 0.1K
10:36 23.69 23.69 23.69 23.69 0.1K
10:38 23.69 23.69 23.68 23.68 0.1K
10:39 23.74 23.74 23.74 23.74 0.0K
10:44 23.67 23.67 23.67 23.67 0.2K
10:49 23.66 23.67 23.66 23.67 0.6K
10:50 23.72 23.72 23.72 23.72 0.0K
10:51 23.72 23.72 23.72 23.72 0.1K
10:53 23.68 23.68 23.66 23.66 1.6K
10:55 23.66 23.66 23.66 23.66 0.1K
10:56 23.68 23.68 23.68 23.68 0.3K
10:57 23.66 23.66 23.66 23.66 0.3K
10:58 23.66 23.66 23.63 23.63 0.2K
11:02 23.60 23.60 23.60 23.60 0.3K
11:06 23.69 23.69 23.69 23.69 1.0K
11:07 23.72 23.72 23.72 23.72 0.0K
11:08 23.69 23.69 23.69 23.69 0.0K
11:09 23.72 23.72 23.72 23.72 2.2K
11:11 23.69 23.69 23.69 23.69 0.3K
11:12 23.69 23.69 23.69 23.69 1.2K
11:14 23.63 23.63 23.63 23.63 0.0K
11:18 23.67 23.67 23.67 23.67 0.0K
11:20 23.67 23.67 23.67 23.67 0.0K
11:24 23.58 23.58 23.58 23.58 0.0K
11:30 23.61 23.61 23.61 23.61 1.0K
11:33 23.67 23.67 23.67 23.67 2.4K
11:37 23.67 23.67 23.67 23.67 0.0K
11:39 23.61 23.61 23.61 23.61 0.0K
11:40 23.61 23.61 23.61 23.61 0.5K
11:44 23.67 23.67 23.67 23.67 0.0K
11:52 23.61 23.61 23.61 23.61 0.6K
11:54 23.60 23.60 23.60 23.60 0.8K
11:55 23.70 23.70 23.70 23.70 2.5K
11:57 23.61 23.61 23.61 23.61 0.0K
12:00 23.62 23.62 23.62 23.62 0.9K
12:04 23.69 23.69 23.69 23.69 3.0K
12:11 23.49 23.50 23.49 23.50 13.4K
12:13 23.50 23.50 23.50 23.50 0.0K
12:16 23.51 23.51 23.51 23.51 0.7K
12:17 23.54 23.54 23.54 23.54 0.6K
12:19 23.54 23.54 23.54 23.54 0.0K
12:26 23.56 23.56 23.56 23.56 0.3K
12:27 23.50 23.50 23.44 23.44 9.2K
12:28 23.45 23.50 23.45 23.50 0.8K
12:29 23.50 23.50 23.50 23.50 0.5K
12:36 23.50 23.50 23.50 23.50 0.4K
12:46 23.49 23.49 23.48 23.48 5.6K
12:47 23.49 23.49 23.49 23.49 0.3K
12:52 23.49 23.49 23.49 23.49 0.1K
12:53 23.50 23.50 23.50 23.50 0.0K
12:57 23.54 23.54 23.54 23.54 4.3K
13:01 23.49 23.49 23.49 23.49 0.4K
13:08 23.55 23.55 23.55 23.55 0.8K
13:09 23.64 23.64 23.64 23.64 0.6K
13:10 23.57 23.57 23.57 23.57 0.1K
13:11 23.55 23.55 23.55 23.55 0.7K
13:15 23.55 23.55 23.55 23.55 0.4K
13:16 23.53 23.53 23.53 23.53 0.5K
13:17 23.49 23.49 23.49 23.49 0.4K
13:22 23.50 23.50 23.50 23.50 0.2K
13:25 23.50 23.50 23.50 23.50 0.0K
13:27 23.50 23.50 23.50 23.50 0.2K
13:28 23.54 23.54 23.54 23.54 0.0K
13:32 23.50 23.50 23.50 23.50 1.0K
13:34 23.52 23.52 23.52 23.52 0.7K
13:40 23.54 23.54 23.54 23.54 0.1K
13:41 23.58 23.58 23.58 23.58 0.9K
13:46 23.56 23.56 23.56 23.56 0.5K
13:50 23.52 23.52 23.52 23.52 0.1K
13:53 23.59 23.59 23.59 23.59 0.0K
13:58 23.59 23.59 23.59 23.59 2.0K
14:00 23.53 23.53 23.53 23.53 5.0K
14:09 23.58 23.58 23.58 23.58 0.1K
14:10 23.52 23.52 23.52 23.52 0.4K
14:13 23.53 23.53 23.53 23.53 0.0K
14:15 23.52 23.52 23.52 23.52 0.0K
14:16 23.52 23.52 23.52 23.52 0.0K
14:19 23.51 23.51 23.51 23.51 0.2K
14:25 23.52 23.52 23.52 23.52 0.1K
14:26 23.52 23.52 23.52 23.52 0.0K
14:27 23.53 23.53 23.53 23.53 0.2K
14:31 23.52 23.52 23.52 23.52 0.0K
14:39 23.52 23.52 23.52 23.52 0.1K
14:43 23.53 23.62 23.53 23.62 3.5K
14:44 23.57 23.57 23.53 23.53 1.9K
14:52 23.51 23.59 23.51 23.59 2.5K
14:54 23.61 23.61 23.61 23.61 0.1K
14:57 23.61 23.61 23.61 23.61 0.2K
14:58 23.55 23.55 23.55 23.55 0.0K
15:00 23.54 23.54 23.54 23.54 0.2K
15:02 23.62 23.62 23.62 23.62 0.2K
15:07 23.64 23.64 23.64 23.64 0.1K
15:08 23.56 23.56 23.56 23.56 0.0K
15:10 23.69 23.69 23.69 23.69 2.1K
15:11 23.64 23.64 23.63 23.63 0.0K
15:12 23.63 23.63 23.63 23.63 0.0K
15:15 23.63 23.63 23.63 23.63 0.1K
15:16 23.62 23.62 23.57 23.57 2.1K
15:17 23.51 23.57 23.51 23.57 2.8K
15:18 23.56 23.57 23.56 23.57 5.0K
15:20 23.57 23.66 23.57 23.66 3.0K
15:21 23.63 23.63 23.63 23.63 0.3K
15:23 23.63 23.63 23.63 23.63 0.4K
15:24 23.52 23.52 23.52 23.52 0.1K
15:26 23.60 23.60 23.52 23.52 0.4K
15:28 23.59 23.59 23.59 23.59 2.1K
15:29 23.52 23.68 23.52 23.58 1.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음