HT Media Ltd (HTML)

HTML
🏛️ 인도 →
27.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 22.13 22.13 22.13 22.13 0.0K
09:15 22.38 22.38 22.38 22.38 0.1K
09:20 22.21 22.21 22.21 22.21 2.5K
09:21 22.20 22.20 22.15 22.15 0.7K
09:22 22.14 22.14 22.05 22.05 1.9K
09:23 22.05 22.05 22.05 22.05 1.0K
09:24 22.08 22.08 22.04 22.04 0.5K
09:25 22.11 22.20 22.11 22.20 0.3K
09:26 22.20 22.20 22.20 22.20 2.0K
09:27 22.10 22.10 22.05 22.05 1.0K
09:30 22.05 22.05 22.01 22.01 1.5K
09:31 22.01 22.01 22.01 22.01 0.2K
09:32 22.00 22.00 22.00 22.00 2.5K
09:33 21.85 21.85 21.85 21.85 1.0K
09:35 21.80 21.80 21.80 21.80 0.2K
09:36 21.90 21.90 21.90 21.90 0.2K
09:38 21.90 21.90 21.80 21.80 0.1K
09:39 21.90 21.90 21.78 21.78 0.5K
09:41 21.90 21.90 21.90 21.90 0.1K
09:42 21.90 21.90 21.90 21.90 0.1K
09:44 21.90 21.90 21.90 21.90 0.0K
09:47 21.90 21.90 21.90 21.90 0.0K
09:49 21.90 21.90 21.90 21.90 0.0K
09:51 21.87 21.87 21.87 21.87 0.5K
09:54 21.85 21.85 21.85 21.85 0.0K
09:55 21.70 21.70 21.70 21.70 3.0K
09:56 21.79 21.79 21.79 21.79 0.0K
09:58 21.79 21.79 21.79 21.79 0.2K
10:00 21.70 21.70 21.70 21.70 0.6K
10:03 21.58 21.58 21.58 21.58 10.6K
10:04 21.52 21.57 21.50 21.52 1.3K
10:05 21.53 21.53 21.40 21.52 1.7K
10:06 21.50 21.50 21.50 21.50 0.3K
10:07 21.52 21.52 21.37 21.37 8.1K
10:08 21.24 21.46 21.24 21.39 0.4K
10:11 21.37 21.49 21.37 21.49 1.4K
10:12 21.51 21.51 21.51 21.51 1.2K
10:13 21.52 21.52 21.52 21.52 0.1K
10:15 21.46 21.51 21.46 21.49 0.4K
10:16 21.51 21.52 21.51 21.52 3.8K
10:17 21.60 21.60 21.56 21.56 0.5K
10:19 21.63 21.63 21.48 21.48 2.9K
10:20 21.62 21.62 21.62 21.62 0.3K
10:22 21.64 21.64 21.64 21.64 0.0K
10:24 21.62 21.62 21.62 21.62 1.2K
10:25 21.60 21.60 21.60 21.60 0.5K
10:26 21.61 21.66 21.61 21.66 0.2K
10:33 21.62 21.62 21.62 21.62 0.0K
10:34 21.61 21.61 21.61 21.61 0.5K
10:36 21.66 21.66 21.64 21.64 1.0K
10:38 21.61 21.61 21.61 21.61 0.0K
10:39 21.56 21.56 21.56 21.56 0.1K
10:40 21.50 21.56 21.50 21.56 0.6K
10:41 21.52 21.57 21.52 21.52 0.0K
10:42 21.53 21.60 21.53 21.60 0.2K
10:43 21.62 21.62 21.62 21.62 1.7K
10:44 21.63 21.63 21.63 21.63 0.2K
10:46 21.59 21.67 21.59 21.67 0.0K
10:50 21.55 21.55 21.55 21.55 1.0K
10:53 21.67 21.67 21.67 21.67 0.3K
10:54 21.67 21.67 21.67 21.67 0.1K
10:56 21.66 21.66 21.66 21.66 0.1K
10:58 21.66 21.66 21.66 21.66 0.5K
11:00 21.66 21.66 21.66 21.66 0.0K
11:01 21.70 21.70 21.70 21.70 1.0K
11:03 21.70 21.70 21.70 21.70 0.0K
11:05 21.78 21.81 21.78 21.78 2.5K
11:06 21.75 21.75 21.75 21.75 0.3K
11:07 21.82 21.85 21.76 21.85 4.6K
11:08 21.85 21.85 21.78 21.78 1.9K
11:12 21.78 21.80 21.78 21.80 0.3K
11:16 21.80 21.80 21.80 21.80 0.1K
11:17 21.82 21.87 21.82 21.87 2.1K
11:20 21.80 21.80 21.80 21.80 0.0K
11:21 21.80 21.80 21.80 21.80 0.3K
11:22 21.80 21.80 21.80 21.80 0.5K
11:23 21.78 21.81 21.78 21.81 0.2K
11:24 21.73 21.73 21.73 21.73 0.3K
11:25 21.73 21.73 21.73 21.73 0.0K
11:26 21.69 21.69 21.66 21.66 0.9K
11:27 21.73 21.73 21.73 21.73 0.0K
11:31 21.75 21.75 21.75 21.75 0.0K
11:32 21.79 21.79 21.79 21.79 0.5K
11:41 21.72 21.72 21.72 21.72 0.1K
11:42 21.70 21.70 21.70 21.70 0.1K
11:43 21.66 21.69 21.58 21.58 0.9K
11:44 21.60 21.60 21.60 21.60 0.5K
11:46 21.61 21.61 21.61 21.61 0.1K
11:47 21.61 21.61 21.61 21.61 0.0K
11:52 21.59 21.60 21.50 21.50 5.7K
11:54 21.59 21.59 21.59 21.59 0.1K
11:56 21.59 21.60 21.59 21.60 3.1K
11:58 21.53 21.59 21.53 21.59 0.4K
11:59 21.59 21.59 21.59 21.59 0.1K
12:01 21.60 21.60 21.60 21.60 0.8K
12:03 21.60 21.60 21.60 21.60 1.3K
12:07 21.61 21.61 21.61 21.61 0.0K
12:10 21.61 21.61 21.61 21.61 0.2K
12:12 21.59 21.59 21.59 21.59 0.5K
12:13 21.54 21.54 21.54 21.54 0.1K
12:15 21.62 21.62 21.62 21.62 0.1K
12:17 21.68 21.75 21.68 21.75 0.2K
12:19 21.64 21.64 21.61 21.61 0.6K
12:27 21.74 21.74 21.62 21.62 0.8K
12:34 21.62 21.62 21.62 21.62 0.3K
12:35 21.61 21.61 21.58 21.58 0.3K
12:51 21.67 21.67 21.67 21.67 0.0K
12:54 21.54 21.66 21.54 21.66 0.9K
12:55 21.65 21.65 21.65 21.65 0.3K
12:56 21.67 21.67 21.67 21.67 1.0K
12:57 21.66 21.66 21.65 21.65 0.7K
13:02 21.65 21.65 21.65 21.65 0.0K
13:10 21.65 21.65 21.65 21.65 0.1K
13:13 21.56 21.56 21.56 21.56 0.3K
13:15 21.64 21.64 21.64 21.64 0.0K
13:21 21.64 21.66 21.64 21.66 0.2K
13:22 21.57 21.57 21.57 21.57 2.8K
13:25 21.62 21.62 21.62 21.62 0.0K
13:26 21.63 21.69 21.63 21.69 2.4K
13:37 21.61 21.61 21.61 21.61 0.1K
13:39 21.60 21.60 21.60 21.60 0.0K
13:43 21.60 21.60 21.60 21.60 0.1K
13:44 21.49 21.53 21.49 21.53 5.2K
13:46 21.59 21.59 21.59 21.59 0.2K
13:51 21.59 21.59 21.59 21.59 2.0K
13:52 21.60 21.60 21.60 21.60 1.0K
13:53 21.60 21.60 21.56 21.56 0.2K
13:55 21.55 21.55 21.55 21.55 0.0K
13:56 21.54 21.54 21.54 21.54 0.1K
14:04 21.50 21.50 21.50 21.50 0.9K
14:05 21.46 21.54 21.46 21.54 0.1K
14:09 21.50 21.50 21.46 21.46 0.8K
14:10 21.46 21.54 21.46 21.54 2.0K
14:11 21.44 21.44 21.44 21.44 0.0K
14:12 21.43 21.43 21.40 21.40 0.8K
14:13 21.39 21.39 21.39 21.39 0.0K
14:16 21.40 21.40 21.40 21.40 0.0K
14:17 21.40 21.40 21.40 21.40 0.3K
14:18 21.40 21.48 21.40 21.48 0.4K
14:19 21.40 21.49 21.40 21.49 0.2K
14:21 21.46 21.46 21.46 21.46 0.0K
14:22 21.46 21.46 21.37 21.37 1.4K
14:26 21.42 21.44 21.42 21.44 0.3K
14:27 21.40 21.40 21.40 21.40 0.1K
14:28 21.38 21.38 21.38 21.38 0.1K
14:33 21.39 21.39 21.39 21.39 0.3K
14:34 21.39 21.39 21.39 21.39 0.7K
14:36 21.41 21.41 21.41 21.41 0.0K
14:37 21.39 21.39 21.39 21.39 0.0K
14:38 21.42 21.42 21.42 21.42 0.1K
14:40 21.41 21.41 21.41 21.41 0.0K
14:48 21.35 21.35 21.35 21.35 0.4K
14:53 21.39 21.39 21.39 21.39 0.0K
14:54 21.31 21.35 21.31 21.35 0.9K
14:56 21.30 21.30 21.30 21.30 4.4K
14:57 21.31 21.31 21.31 21.31 0.3K
14:58 21.31 21.31 21.31 21.31 0.7K
15:01 21.39 21.39 21.39 21.39 0.2K
15:02 21.32 21.32 21.31 21.31 0.7K
15:05 21.32 21.32 21.30 21.30 0.5K
15:07 21.31 21.31 21.31 21.31 0.2K
15:08 21.31 21.31 21.31 21.31 0.0K
15:10 21.39 21.39 21.39 21.39 1.0K
15:12 21.39 21.39 21.39 21.39 0.0K
15:14 21.38 21.38 21.38 21.38 0.0K
15:15 21.38 21.38 21.38 21.38 0.1K
15:16 21.44 21.44 21.44 21.44 0.0K
15:18 21.33 21.33 21.33 21.33 1.1K
15:19 21.33 21.33 21.32 21.32 0.1K
15:20 21.32 21.32 21.10 21.10 7.7K
15:21 21.17 21.17 21.12 21.12 0.1K
15:23 21.18 21.18 21.18 21.18 0.2K
15:24 21.20 21.20 21.20 21.20 0.0K
15:25 21.17 21.19 21.17 21.19 5.8K
15:26 21.19 21.19 21.19 21.19 0.3K
15:27 21.19 21.19 21.11 21.11 1.9K
15:28 21.10 21.15 21.10 21.15 4.8K
15:29 21.08 21.20 21.08 21.20 1.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음