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 21.98 21.98 21.98 21.98 0.0K
09:15 22.00 22.00 21.80 21.80 0.6K
09:16 21.70 21.70 21.52 21.52 0.0K
09:18 21.93 21.93 21.60 21.60 2.7K
09:19 21.52 21.52 21.51 21.51 2.1K
09:20 21.54 21.63 21.54 21.62 2.0K
09:21 21.58 21.58 21.48 21.51 6.4K
09:22 21.48 21.61 21.48 21.61 0.3K
09:23 21.54 21.54 21.54 21.54 0.3K
09:24 21.52 21.52 21.50 21.50 0.2K
09:25 21.40 21.40 21.40 21.40 0.1K
09:26 21.38 21.38 21.38 21.38 0.0K
09:27 21.40 21.40 21.40 21.40 0.0K
09:28 21.45 21.45 21.45 21.45 0.0K
09:29 21.40 21.40 21.38 21.38 0.6K
09:30 21.38 21.38 21.38 21.38 0.1K
09:31 21.38 21.38 21.38 21.38 0.0K
09:32 21.30 21.37 21.30 21.37 0.1K
09:34 21.36 21.38 21.36 21.38 0.1K
09:36 21.30 21.30 21.30 21.30 0.0K
09:37 21.44 21.44 21.44 21.44 0.7K
09:38 21.39 21.39 21.38 21.38 1.1K
09:39 21.44 21.44 21.40 21.40 1.0K
09:40 21.41 21.41 21.41 21.41 0.5K
09:41 21.41 21.41 21.40 21.40 0.1K
09:47 21.40 21.40 21.40 21.40 0.0K
09:48 21.40 21.40 21.40 21.40 0.0K
09:56 21.40 21.40 21.40 21.40 0.1K
09:59 21.38 21.38 21.38 21.38 0.5K
10:00 21.41 21.41 21.41 21.41 0.0K
10:01 21.38 21.38 21.30 21.30 0.7K
10:02 21.30 21.30 21.29 21.29 1.0K
10:04 21.35 21.35 21.35 21.35 0.0K
10:06 21.27 21.29 21.27 21.29 0.4K
10:07 21.27 21.27 21.26 21.26 0.8K
10:08 21.29 21.29 21.25 21.25 2.4K
10:10 21.29 21.29 21.29 21.29 0.5K
10:11 21.29 21.29 21.29 21.29 0.0K
10:14 21.29 21.29 21.29 21.29 0.0K
10:15 21.29 21.29 21.29 21.29 0.0K
10:17 21.29 21.29 21.29 21.29 0.0K
10:20 21.20 21.20 21.20 21.20 2.3K
10:25 21.30 21.30 21.30 21.30 1.6K
10:27 21.22 21.22 21.22 21.22 0.0K
10:28 21.30 21.30 21.30 21.30 0.1K
10:29 21.30 21.30 21.30 21.30 0.0K
10:31 21.30 21.30 21.30 21.30 2.6K
10:33 21.28 21.28 21.26 21.26 1.7K
10:37 21.25 21.25 21.25 21.25 0.1K
10:38 21.25 21.25 21.25 21.25 0.0K
10:39 21.25 21.25 21.11 21.11 0.7K
10:40 21.18 21.18 21.18 21.18 0.0K
10:41 21.17 21.17 21.17 21.17 0.0K
10:42 21.18 21.18 21.18 21.18 0.3K
10:44 21.15 21.15 21.15 21.15 0.0K
10:45 21.16 21.20 21.16 21.20 0.1K
10:46 21.12 21.12 21.12 21.12 2.2K
10:47 21.10 21.10 21.10 21.10 0.0K
10:50 21.42 21.42 21.41 21.41 11.8K
10:51 21.33 21.33 21.25 21.25 1.7K
10:52 21.32 21.32 21.29 21.29 1.8K
10:53 21.29 21.29 21.29 21.29 0.2K
10:54 21.29 21.29 21.29 21.29 0.9K
10:55 21.25 21.25 21.25 21.25 0.1K
10:56 21.25 21.25 21.25 21.25 0.1K
11:04 21.25 21.25 21.25 21.25 1.3K
11:07 21.23 21.23 21.23 21.23 0.0K
11:09 21.17 21.17 21.17 21.17 0.5K
11:13 21.11 21.11 21.11 21.11 1.2K
11:19 21.17 21.25 21.17 21.25 9.9K
11:20 21.25 21.25 21.13 21.13 0.3K
11:25 21.21 21.21 21.21 21.21 0.3K
11:27 21.21 21.21 21.21 21.21 0.0K
11:29 21.21 21.21 21.21 21.21 0.1K
11:32 21.14 21.14 21.14 21.14 0.5K
11:33 21.11 21.11 21.11 21.11 0.1K
11:34 21.11 21.19 21.11 21.19 1.1K
11:35 21.20 21.20 21.20 21.20 1.8K
11:52 21.20 21.20 21.20 21.20 0.5K
11:54 21.07 21.07 21.07 21.07 5.8K
11:55 21.08 21.08 21.08 21.08 0.2K
11:56 21.07 21.07 21.07 21.07 0.9K
11:59 21.07 21.07 21.07 21.07 0.4K
12:02 21.01 21.01 21.01 21.01 0.0K
12:07 21.01 21.01 21.01 21.01 0.2K
12:15 21.01 21.01 21.01 21.01 0.1K
12:18 21.00 21.00 20.97 20.97 1.1K
12:19 20.97 20.97 20.97 20.97 0.0K
12:20 21.06 21.06 21.06 21.06 0.0K
12:21 20.97 20.97 20.97 20.97 0.0K
12:23 20.97 20.97 20.97 20.97 0.0K
12:26 21.06 21.06 21.06 21.06 0.1K
12:27 21.00 21.00 21.00 21.00 0.2K
12:31 21.06 21.06 21.05 21.05 0.3K
12:32 21.00 21.00 21.00 21.00 0.0K
12:35 21.08 21.08 21.08 21.08 0.0K
12:36 21.01 21.01 21.01 21.01 0.0K
12:43 20.94 20.94 20.93 20.93 3.4K
12:44 20.89 20.89 20.82 20.82 1.7K
12:45 20.90 20.90 20.90 20.90 0.1K
12:46 20.98 20.98 20.98 20.98 0.4K
12:48 20.98 20.98 20.98 20.98 0.2K
12:49 20.98 20.98 20.97 20.97 0.9K
12:51 20.97 20.97 20.97 20.97 0.2K
12:57 20.99 20.99 20.99 20.99 0.1K
12:58 20.97 20.97 20.97 20.97 0.0K
12:59 20.97 20.97 20.97 20.97 0.0K
13:02 20.98 20.98 20.98 20.98 0.0K
13:10 20.85 20.85 20.85 20.85 1.6K
13:12 20.87 20.87 20.87 20.87 0.0K
13:13 20.87 20.87 20.87 20.87 0.0K
13:15 20.87 20.87 20.87 20.87 0.2K
13:16 20.87 20.87 20.87 20.87 0.3K
13:17 20.83 20.83 20.83 20.83 0.0K
13:18 20.83 20.90 20.83 20.90 0.6K
13:23 20.90 20.90 20.90 20.90 0.0K
13:26 20.90 20.90 20.90 20.90 0.1K
13:28 20.89 20.89 20.89 20.89 0.1K
13:31 20.89 20.89 20.89 20.89 0.3K
13:41 20.88 20.88 20.88 20.88 0.1K
13:43 20.92 20.92 20.91 20.91 1.3K
13:44 20.90 20.90 20.90 20.90 0.1K
13:48 20.91 20.91 20.91 20.91 0.1K
13:49 20.90 20.90 20.90 20.90 0.0K
13:56 20.88 20.88 20.88 20.88 0.4K
13:58 20.87 20.87 20.87 20.87 0.0K
13:59 20.86 20.86 20.86 20.86 0.4K
14:01 20.88 20.89 20.87 20.89 0.6K
14:04 20.90 20.90 20.90 20.90 0.0K
14:07 20.90 20.90 20.90 20.90 0.0K
14:08 20.96 20.96 20.96 20.96 0.7K
14:09 21.03 21.03 21.03 21.03 0.5K
14:10 20.98 20.98 20.98 20.98 0.0K
14:12 21.01 21.01 20.90 20.90 0.1K
14:15 21.00 21.00 21.00 21.00 0.0K
14:16 21.01 21.01 21.01 21.01 0.4K
14:17 21.00 21.00 21.00 21.00 0.0K
14:19 21.00 21.00 21.00 21.00 0.0K
14:33 21.09 21.09 21.09 21.09 0.0K
14:34 21.09 21.09 21.09 21.09 0.4K
14:35 21.06 21.06 21.06 21.06 0.1K
14:36 21.06 21.06 20.98 20.98 0.1K
14:44 21.06 21.06 21.06 21.06 0.1K
14:49 21.05 21.05 21.02 21.02 0.7K
14:50 20.98 20.98 20.98 20.98 1.8K
14:51 21.11 21.18 21.11 21.18 1.7K
14:52 21.11 21.11 21.11 21.11 0.6K
14:59 21.14 21.14 21.14 21.14 4.0K
15:03 21.19 21.19 21.19 21.19 0.0K
15:06 21.20 21.20 21.20 21.20 0.4K
15:07 21.13 21.13 21.13 21.13 0.5K
15:08 21.15 21.15 21.15 21.15 0.2K
15:09 21.20 21.20 21.20 21.20 0.3K
15:15 21.21 21.24 21.21 21.24 0.1K
15:16 21.21 21.21 21.21 21.21 0.5K
15:18 21.21 21.25 21.21 21.25 3.5K
15:19 21.42 21.42 21.35 21.35 4.9K
15:25 21.40 21.40 21.40 21.40 0.0K
15:27 21.31 21.31 21.27 21.27 1.3K
15:28 21.27 21.29 21.27 21.29 1.0K
15:29 21.16 21.60 21.16 21.32 1.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음