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 22.52 22.52 22.52 22.52 1.4K
09:15 22.94 22.94 22.94 22.94 1.0K
09:16 22.96 22.97 22.57 22.89 0.8K
09:17 22.90 22.90 22.80 22.80 0.9K
09:18 22.80 22.80 22.79 22.79 0.2K
09:19 22.70 22.70 22.52 22.52 2.0K
09:20 22.50 22.50 22.27 22.27 14.3K
09:21 22.39 22.39 22.39 22.39 0.3K
09:22 22.38 22.47 22.38 22.47 0.5K
09:23 22.36 22.36 22.36 22.36 0.0K
09:24 22.47 22.47 22.39 22.39 0.1K
09:25 22.38 22.44 22.31 22.31 0.9K
09:27 22.31 22.31 22.31 22.31 0.1K
09:29 22.33 22.39 22.33 22.39 0.4K
09:31 22.27 22.29 22.27 22.29 0.4K
09:33 22.33 22.35 22.33 22.35 1.7K
09:34 22.28 22.36 22.28 22.36 0.3K
09:35 22.28 22.28 22.28 22.28 0.2K
09:36 22.28 22.36 22.28 22.36 1.4K
09:37 22.26 22.26 22.25 22.25 1.3K
09:38 22.25 22.25 22.13 22.13 0.8K
09:39 22.18 22.18 22.18 22.18 1.4K
09:40 22.25 22.25 22.25 22.25 1.1K
09:41 22.39 22.39 22.39 22.39 0.0K
09:42 22.33 22.33 22.33 22.33 0.1K
09:44 22.41 22.50 22.41 22.50 2.3K
09:45 22.50 22.50 22.50 22.50 0.0K
09:46 22.52 22.52 22.52 22.52 0.3K
09:47 22.52 22.52 22.52 22.52 0.0K
09:48 22.42 22.42 22.41 22.41 1.2K
09:49 22.38 22.38 22.38 22.38 0.3K
09:52 22.38 22.38 22.38 22.38 0.5K
09:53 22.42 22.42 22.42 22.42 0.5K
09:57 22.35 22.35 22.33 22.33 0.5K
10:00 22.40 22.40 22.27 22.27 9.0K
10:01 22.31 22.32 22.31 22.32 0.4K
10:04 22.20 22.20 22.20 22.20 0.0K
10:11 22.19 22.19 22.15 22.15 0.5K
10:12 22.13 22.19 22.13 22.19 1.1K
10:14 22.12 22.12 22.12 22.12 0.3K
10:15 22.18 22.18 22.18 22.18 0.2K
10:17 22.14 22.14 22.14 22.14 0.2K
10:21 22.19 22.19 22.19 22.19 0.1K
10:27 22.30 22.30 22.22 22.22 0.2K
10:29 22.22 22.22 22.22 22.22 0.1K
10:30 22.29 22.29 22.29 22.29 0.1K
10:33 22.20 22.20 22.20 22.20 0.3K
10:35 22.25 22.25 22.25 22.25 0.1K
10:36 22.29 22.29 22.22 22.22 0.2K
10:37 22.29 22.29 22.29 22.29 0.0K
10:39 22.29 22.29 22.29 22.29 0.6K
10:42 22.32 22.32 22.32 22.32 0.0K
10:43 22.32 22.32 22.32 22.32 1.2K
10:44 22.31 22.31 22.31 22.31 0.0K
10:47 22.30 22.30 22.30 22.30 0.1K
10:48 22.28 22.30 22.28 22.30 1.1K
10:49 22.31 22.31 22.31 22.31 1.2K
10:51 22.30 22.30 22.30 22.30 0.5K
10:53 22.35 22.35 22.35 22.35 0.0K
10:58 22.30 22.30 22.30 22.30 0.2K
11:05 22.30 22.30 22.29 22.29 0.7K
11:09 22.27 22.27 22.27 22.27 0.4K
11:16 22.34 22.34 22.34 22.34 0.0K
11:17 22.27 22.27 22.27 22.27 0.0K
11:18 22.27 22.27 22.27 22.27 0.1K
11:24 22.27 22.27 22.27 22.27 0.0K
11:26 22.27 22.27 22.27 22.27 0.0K
11:27 22.26 22.30 22.20 22.20 203.8K
11:28 22.19 22.19 22.10 22.10 4.9K
11:29 22.15 22.15 22.15 22.15 0.1K
11:30 22.14 22.14 22.14 22.14 0.2K
11:31 22.14 22.14 22.14 22.14 0.2K
11:33 22.13 22.13 22.10 22.10 0.3K
11:34 22.13 22.13 22.09 22.09 0.5K
11:36 22.09 22.10 22.09 22.10 1.5K
11:37 22.07 22.07 22.07 22.07 0.0K
11:42 22.07 22.07 22.07 22.07 0.1K
11:43 22.05 22.05 22.05 22.05 0.9K
11:44 22.02 22.02 22.02 22.02 0.0K
11:48 22.15 22.15 22.15 22.15 0.4K
11:50 22.21 22.21 22.06 22.08 203.1K
11:51 22.09 22.09 22.09 22.09 0.1K
11:56 22.07 22.07 22.07 22.07 0.1K
11:58 22.03 22.07 22.03 22.07 1.4K
11:59 22.03 22.03 22.03 22.03 0.0K
12:00 22.03 22.03 22.03 22.03 0.0K
12:01 22.10 22.10 22.03 22.03 0.4K
12:02 22.03 22.03 22.03 22.03 0.0K
12:03 22.03 22.03 22.03 22.03 0.0K
12:04 22.03 22.03 22.03 22.03 0.0K
12:07 22.03 22.03 22.03 22.03 0.0K
12:08 22.03 22.03 22.03 22.03 0.0K
12:09 22.10 22.10 22.03 22.10 0.0K
12:10 22.03 22.03 22.03 22.03 0.0K
12:12 22.03 22.03 22.03 22.03 1.0K
12:17 22.10 22.10 22.07 22.07 138.9K
12:18 22.08 22.08 22.05 22.05 1.7K
12:21 22.03 22.03 21.98 21.98 1.9K
12:22 21.98 21.98 21.98 21.98 0.0K
12:23 21.92 21.92 21.92 21.92 0.0K
12:24 21.92 21.92 21.92 21.92 0.0K
12:25 21.92 21.97 21.92 21.97 0.1K
12:27 21.98 21.98 21.98 21.98 0.7K
12:32 22.00 22.00 22.00 22.00 0.0K
12:35 22.00 22.00 22.00 22.00 0.0K
12:39 22.06 22.06 22.06 22.06 0.1K
12:40 22.07 22.10 22.07 22.10 1.3K
12:45 22.15 22.15 22.15 22.15 0.1K
12:46 22.10 22.10 22.10 22.10 0.7K
12:47 22.08 22.08 22.08 22.08 0.1K
12:50 22.06 22.06 22.06 22.06 0.3K
12:51 22.12 22.12 22.12 22.12 0.0K
12:52 22.10 22.10 22.10 22.10 0.5K
12:53 22.06 22.06 22.06 22.06 0.1K
13:00 22.06 22.06 22.06 22.06 0.0K
13:01 22.13 22.13 22.13 22.13 1.0K
13:06 22.12 22.12 22.12 22.12 0.3K
13:07 22.10 22.10 22.10 22.10 0.5K
13:16 22.03 22.03 21.97 21.97 0.2K
13:17 21.94 21.94 21.94 21.94 0.0K
13:21 21.94 21.94 21.94 21.94 0.0K
13:22 21.87 21.87 21.87 21.87 0.8K
13:23 21.87 21.87 21.87 21.87 0.0K
13:24 21.89 21.89 21.89 21.89 0.2K
13:25 21.93 21.93 21.93 21.93 0.0K
13:26 21.93 21.93 21.93 21.93 0.0K
13:29 21.85 21.85 21.83 21.83 0.6K
13:30 21.83 21.89 21.83 21.83 0.4K
13:31 21.78 21.78 21.74 21.74 1.5K
13:32 21.78 21.78 21.78 21.78 0.2K
13:34 21.77 21.77 21.77 21.77 0.0K
13:35 21.75 21.75 21.75 21.75 0.0K
13:36 21.77 21.77 21.75 21.75 0.1K
13:37 21.73 21.73 21.73 21.73 0.5K
13:39 21.72 21.72 21.72 21.72 0.0K
13:40 21.76 21.76 21.76 21.76 0.7K
13:41 21.76 21.76 21.76 21.76 0.0K
13:42 21.76 21.76 21.76 21.76 0.8K
13:43 21.76 21.76 21.76 21.76 0.8K
13:46 21.76 21.76 21.76 21.76 0.3K
13:47 21.78 21.78 21.78 21.78 0.0K
13:48 21.78 21.78 21.78 21.78 0.1K
13:49 21.78 21.78 21.78 21.78 0.1K
13:50 21.76 21.76 21.76 21.76 0.0K
13:52 21.76 21.76 21.76 21.76 1.0K
13:53 21.76 21.76 21.76 21.76 0.1K
13:54 21.76 21.76 21.76 21.76 0.0K
13:55 21.84 21.84 21.84 21.84 0.8K
13:56 21.84 21.94 21.84 21.94 2.2K
13:57 21.80 21.80 21.80 21.80 0.0K
14:00 21.86 21.86 21.86 21.86 0.0K
14:05 21.86 21.86 21.86 21.86 0.0K
14:11 21.91 21.91 21.90 21.90 3.7K
14:12 21.90 21.90 21.69 21.75 9.6K
14:13 21.70 21.70 21.70 21.70 2.1K
14:14 21.71 21.71 21.71 21.71 0.1K
14:16 21.70 21.70 21.70 21.70 0.3K
14:17 21.71 21.71 21.71 21.71 0.0K
14:21 21.65 21.65 21.65 21.65 0.0K
14:24 21.71 21.71 21.71 21.71 0.1K
14:28 21.68 21.68 21.55 21.55 2.7K
14:29 21.62 21.62 21.55 21.55 0.0K
14:31 21.60 21.60 21.60 21.60 0.0K
14:32 21.60 21.60 21.60 21.60 0.1K
14:42 21.70 21.70 21.70 21.70 0.0K
14:43 21.70 21.70 21.70 21.70 0.0K
14:45 21.69 21.69 21.69 21.69 0.5K
14:47 21.69 21.69 21.68 21.68 0.4K
14:50 21.67 21.67 21.67 21.67 0.0K
14:53 21.65 21.65 21.65 21.65 0.1K
14:54 21.67 21.67 21.60 21.60 0.1K
14:57 21.67 21.67 21.60 21.60 0.8K
14:59 21.75 21.78 21.75 21.78 3.6K
15:00 21.71 21.71 21.71 21.71 0.0K
15:03 21.74 21.79 21.74 21.79 1.4K
15:05 21.79 21.80 21.79 21.79 3.3K
15:06 21.78 21.78 21.78 21.78 0.0K
15:07 21.70 21.70 21.70 21.70 0.0K
15:08 21.70 21.70 21.70 21.70 0.0K
15:10 21.80 21.80 21.80 21.80 0.9K
15:11 21.80 21.82 21.71 21.82 1.0K
15:12 21.81 21.81 21.81 21.81 0.0K
15:15 21.75 21.75 21.75 21.75 0.1K
15:17 21.78 21.78 21.78 21.78 0.1K
15:18 21.80 21.80 21.80 21.80 0.9K
15:20 21.80 21.80 21.80 21.80 0.1K
15:21 21.79 21.79 21.79 21.79 1.3K
15:22 21.78 21.78 21.77 21.77 1.8K
15:23 21.78 21.78 21.77 21.77 3.3K
15:25 21.77 21.79 21.77 21.79 0.8K
15:26 21.79 21.79 21.79 21.79 0.3K
15:27 21.75 21.75 21.75 21.75 0.3K
15:28 21.65 21.65 21.60 21.60 4.0K
15:29 21.62 21.75 21.62 21.75 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음