HT Media Ltd (HTML)

HTML
🏛️ 인도 →
27.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 20.05 20.05 20.05 20.05 0.0K
09:15 20.47 20.47 20.47 20.47 0.5K
09:16 20.47 20.47 20.47 20.47 0.0K
09:20 20.46 20.46 20.46 20.46 0.2K
09:22 20.46 20.46 20.25 20.25 0.6K
09:23 20.25 20.25 20.25 20.25 0.9K
09:24 20.26 20.26 20.22 20.22 0.9K
09:25 20.36 20.36 20.19 20.19 1.5K
09:26 20.16 20.16 20.16 20.16 0.4K
09:28 20.17 20.17 19.80 19.98 13.8K
09:29 20.05 20.12 20.05 20.12 0.3K
09:30 20.13 20.13 20.11 20.11 1.4K
09:33 20.11 20.11 20.11 20.11 0.5K
09:34 20.12 20.12 20.12 20.12 0.0K
09:35 20.19 20.19 20.19 20.19 0.2K
09:36 20.06 20.06 20.06 20.06 1.6K
09:37 20.01 20.02 19.87 19.87 1.5K
09:38 19.85 19.90 19.85 19.90 0.6K
09:39 19.91 19.95 19.91 19.95 0.6K
09:40 20.00 20.00 20.00 20.00 0.0K
09:41 20.01 20.01 20.01 20.01 0.1K
09:45 20.10 20.19 20.10 20.15 24.0K
09:47 20.19 20.19 20.19 20.19 4.0K
09:48 20.19 20.19 20.19 20.19 0.3K
09:49 20.12 20.12 20.12 20.12 0.1K
09:50 20.12 20.12 20.12 20.12 0.0K
09:51 20.19 20.19 20.19 20.19 2.0K
09:52 20.11 20.11 19.91 19.91 2.2K
09:53 19.91 19.91 19.91 19.91 0.5K
09:54 19.98 19.98 19.98 19.98 0.4K
09:55 19.94 19.98 19.94 19.98 4.0K
09:57 19.99 19.99 19.99 19.99 1.0K
10:01 19.91 19.97 19.91 19.97 0.5K
10:02 19.97 19.98 19.97 19.98 0.2K
10:03 19.97 19.97 19.97 19.97 0.1K
10:04 19.93 19.93 19.93 19.93 0.1K
10:06 19.92 19.93 19.92 19.93 0.6K
10:07 19.98 20.00 19.98 20.00 1.0K
10:08 20.03 20.10 20.03 20.10 1.4K
10:12 20.10 20.10 20.10 20.10 0.5K
10:13 20.10 20.10 20.10 20.10 0.0K
10:15 20.10 20.10 20.05 20.05 0.6K
10:17 20.07 20.07 20.07 20.07 0.2K
10:18 20.06 20.06 19.98 19.99 0.7K
10:19 20.01 20.01 20.00 20.00 1.6K
10:20 20.00 20.00 20.00 20.00 2.1K
10:21 20.01 20.01 20.01 20.01 0.0K
10:22 20.01 20.01 20.01 20.01 0.1K
10:29 20.05 20.05 20.05 20.05 0.3K
10:30 20.05 20.09 20.05 20.09 0.8K
10:31 20.10 20.10 20.10 20.10 0.9K
10:32 20.10 20.10 20.10 20.10 0.0K
10:35 20.11 20.11 20.11 20.11 0.0K
10:38 20.11 20.19 20.11 20.19 0.6K
10:39 20.18 20.20 20.18 20.20 0.2K
10:46 20.20 20.20 20.20 20.20 0.1K
10:47 20.27 20.27 20.27 20.27 0.1K
10:50 20.27 20.27 20.27 20.27 0.0K
10:54 20.28 20.28 20.28 20.28 0.0K
10:56 20.22 20.28 20.22 20.28 1.0K
10:57 20.22 20.22 20.21 20.21 1.0K
10:58 20.20 20.20 20.20 20.20 0.3K
11:04 20.26 20.26 20.26 20.26 0.2K
11:05 20.28 20.28 20.27 20.27 0.9K
11:06 20.30 20.30 20.30 20.30 1.0K
11:08 20.24 20.24 20.24 20.24 0.0K
11:16 20.25 20.25 20.25 20.25 0.5K
11:17 20.25 20.25 20.25 20.25 0.2K
11:18 20.25 20.25 20.25 20.25 0.1K
11:19 20.25 20.25 20.25 20.25 0.1K
11:21 20.25 20.25 20.25 20.25 0.1K
11:25 20.22 20.25 20.22 20.25 0.9K
11:27 20.25 20.25 20.25 20.25 0.2K
11:29 20.25 20.28 20.25 20.28 0.3K
11:30 20.31 20.31 20.31 20.31 2.3K
11:35 20.28 20.28 20.28 20.28 0.1K
11:37 20.28 20.30 20.28 20.30 0.0K
11:39 20.30 20.30 20.30 20.30 0.1K
11:42 20.28 20.28 20.28 20.28 0.1K
11:44 20.28 20.28 20.28 20.28 0.2K
11:49 20.28 20.28 20.28 20.28 0.0K
11:50 20.26 20.26 20.26 20.26 0.0K
11:52 20.24 20.24 20.24 20.24 0.2K
11:53 20.20 20.20 20.20 20.20 0.6K
11:57 20.25 20.25 20.25 20.25 0.0K
11:58 20.20 20.20 20.20 20.20 0.1K
12:01 20.26 20.26 20.26 20.26 0.0K
12:02 20.20 20.20 20.20 20.20 0.3K
12:05 20.20 20.20 20.20 20.20 0.1K
12:08 20.25 20.25 20.25 20.25 0.2K
12:09 20.24 20.24 20.22 20.22 0.3K
12:10 20.27 20.27 20.27 20.27 0.0K
12:18 20.21 20.21 20.21 20.21 0.0K
12:19 20.14 20.14 20.14 20.14 4.9K
12:20 20.14 20.14 20.14 20.14 0.1K
12:21 20.00 20.07 20.00 20.07 5.1K
12:23 20.13 20.13 20.12 20.12 1.1K
12:28 20.16 20.16 20.16 20.16 1.0K
12:34 20.16 20.20 20.16 20.20 2.5K
12:35 20.20 20.20 20.20 20.20 0.2K
12:38 20.21 20.21 20.21 20.21 0.5K
12:43 20.35 20.35 20.24 20.24 9.6K
12:44 20.36 20.36 20.36 20.36 0.0K
12:51 20.20 20.20 20.20 20.20 0.2K
13:02 20.36 20.36 20.36 20.36 0.1K
13:11 20.21 20.21 20.21 20.21 0.0K
13:15 20.21 20.21 20.21 20.21 0.2K
13:17 20.32 20.32 20.32 20.32 0.0K
13:24 20.32 20.32 20.32 20.32 0.0K
13:25 20.25 20.31 20.25 20.31 1.0K
13:26 20.29 20.29 20.29 20.29 0.0K
13:28 20.26 20.26 20.26 20.26 0.4K
13:38 20.18 20.18 20.18 20.18 1.7K
13:47 20.21 20.21 20.21 20.21 0.1K
13:49 20.21 20.21 20.21 20.21 0.0K
14:01 20.20 20.20 20.20 20.20 0.1K
14:04 20.20 20.20 20.20 20.20 0.1K
14:06 20.20 20.20 20.20 20.20 0.1K
14:08 20.10 20.10 20.10 20.10 0.1K
14:12 20.22 20.28 20.22 20.28 2.3K
14:19 20.28 20.28 20.28 20.28 0.2K
14:21 20.34 20.34 20.34 20.34 0.0K
14:22 20.36 20.36 20.36 20.36 0.5K
14:23 20.32 20.32 20.32 20.32 0.3K
14:24 20.37 20.37 20.37 20.37 2.8K
14:26 20.41 20.43 20.41 20.43 0.4K
14:27 20.43 20.49 20.43 20.49 1.3K
14:28 20.55 21.00 20.55 21.00 14.5K
14:29 21.09 21.09 20.86 20.86 2.2K
14:30 20.86 20.90 20.86 20.90 1.4K
14:31 21.00 21.15 21.00 21.15 4.1K
14:32 21.16 21.21 21.16 21.21 1.8K
14:33 21.36 21.56 21.36 21.56 13.0K
14:34 21.70 21.95 21.70 21.95 15.8K
14:35 22.00 22.29 22.00 22.20 12.1K
14:36 22.19 22.64 22.16 22.64 6.1K
14:37 22.64 22.64 22.26 22.26 20.5K
14:38 22.26 22.43 22.26 22.28 0.7K
14:39 22.20 22.36 22.20 22.21 2.4K
14:40 22.20 22.20 21.81 22.00 15.2K
14:41 21.93 21.93 21.72 21.72 0.6K
14:42 21.70 21.80 21.60 21.80 2.6K
14:43 21.80 21.80 21.70 21.70 0.6K
14:44 21.70 21.70 21.70 21.70 0.2K
14:45 21.90 21.96 21.90 21.96 4.5K
14:47 21.87 21.87 21.74 21.74 0.2K
14:48 21.83 21.83 21.83 21.83 0.5K
14:49 21.85 21.85 21.85 21.85 0.7K
14:51 21.76 21.76 21.75 21.75 0.6K
14:52 21.70 21.70 21.70 21.70 1.3K
14:53 21.63 21.63 21.63 21.63 0.4K
14:55 21.70 21.70 21.70 21.70 0.2K
14:56 21.63 21.75 21.63 21.75 0.3K
14:57 21.75 21.75 21.62 21.62 0.4K
14:58 21.61 21.61 21.58 21.58 1.7K
14:59 21.57 21.57 21.57 21.57 0.4K
15:00 21.74 21.74 21.74 21.74 0.2K
15:03 21.61 21.61 21.61 21.61 0.2K
15:04 21.72 21.76 21.72 21.76 2.3K
15:05 21.85 21.85 21.85 21.85 0.2K
15:06 21.79 21.79 21.79 21.79 0.5K
15:07 21.84 21.84 21.84 21.84 0.0K
15:08 21.72 21.72 21.69 21.69 2.4K
15:09 21.75 21.75 21.75 21.75 1.6K
15:11 21.75 21.75 21.75 21.75 1.4K
15:12 21.75 21.75 21.75 21.75 1.4K
15:13 21.75 21.75 21.75 21.75 1.0K
15:14 21.75 21.89 21.75 21.89 6.6K
15:15 21.98 22.02 21.98 22.02 8.8K
15:16 22.20 22.20 22.17 22.17 1.7K
15:18 22.14 23.25 22.14 23.10 34.8K
15:19 23.01 23.20 23.00 23.20 14.1K
15:20 23.20 23.20 23.00 23.20 10.4K
15:21 23.21 23.30 23.20 23.30 8.9K
15:22 23.30 23.30 23.24 23.24 3.0K
15:23 23.00 23.01 23.00 23.01 4.1K
15:24 23.01 23.01 23.00 23.00 2.9K
15:25 23.00 23.01 23.00 23.01 1.4K
15:26 23.00 23.03 23.00 23.00 6.9K
15:27 23.03 23.10 23.03 23.10 0.9K
15:28 23.04 23.09 23.00 23.00 2.0K
15:29 23.07 23.07 22.74 22.74 17.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음