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 20.25 20.25 20.25 20.25 0.2K
09:15 20.25 20.25 20.25 20.25 0.1K
09:17 20.26 20.26 20.26 20.26 0.1K
09:20 20.36 20.36 20.36 20.36 0.0K
09:22 20.44 20.44 20.44 20.44 0.4K
09:23 20.46 20.46 20.46 20.46 0.5K
09:24 20.44 20.44 20.44 20.44 0.8K
09:25 20.40 20.40 20.35 20.40 0.5K
09:26 20.07 20.07 20.07 20.07 13.8K
09:27 20.06 20.22 20.06 20.07 0.3K
09:28 20.24 20.24 20.24 20.24 0.5K
09:29 20.00 20.18 20.00 20.18 11.3K
09:30 20.19 20.19 20.19 20.19 0.7K
09:31 20.19 20.19 20.00 20.02 9.7K
09:32 20.15 20.15 20.14 20.15 10.6K
09:33 20.14 20.14 20.14 20.14 0.9K
09:35 20.14 20.14 20.14 20.14 0.1K
09:37 20.00 20.00 20.00 20.00 23.7K
09:39 20.06 20.06 20.06 20.06 0.5K
09:40 20.00 20.00 19.80 19.80 22.8K
09:41 19.70 19.78 19.59 19.77 5.2K
09:42 19.67 19.71 19.67 19.71 1.3K
09:43 19.63 19.66 19.52 19.54 2.9K
09:44 19.54 19.54 19.54 19.54 0.1K
09:46 19.69 19.69 19.42 19.56 3.5K
09:47 19.54 19.54 19.54 19.54 0.1K
09:48 19.47 19.47 19.30 19.33 3.0K
09:49 19.33 19.38 19.22 19.38 5.5K
09:50 19.38 19.48 19.36 19.48 2.9K
09:51 19.48 19.48 19.48 19.48 0.0K
09:53 19.49 19.49 19.49 19.49 0.0K
09:54 19.49 19.49 19.49 19.49 0.0K
09:58 19.39 19.39 19.39 19.39 0.1K
09:59 19.39 19.39 19.39 19.39 4.0K
10:01 19.47 19.47 19.47 19.47 1.0K
10:02 19.47 19.48 19.47 19.48 1.3K
10:03 19.49 19.54 19.47 19.47 2.1K
10:04 19.54 19.54 19.48 19.48 0.1K
10:06 19.54 19.54 19.48 19.48 1.2K
10:07 19.47 19.47 19.40 19.40 1.2K
10:08 19.67 19.67 19.46 19.46 10.2K
10:10 19.41 19.41 19.41 19.41 1.7K
10:12 19.51 19.51 19.51 19.51 0.0K
10:14 19.51 19.51 19.51 19.51 0.0K
10:17 19.46 19.46 19.46 19.46 0.1K
10:19 19.36 19.39 19.36 19.39 1.2K
10:22 19.39 19.39 19.39 19.39 0.1K
10:23 19.45 19.45 19.45 19.45 0.8K
10:24 19.47 19.47 19.47 19.47 0.1K
10:25 19.45 19.45 19.45 19.45 0.0K
10:27 19.50 19.50 19.50 19.50 0.0K
10:28 19.39 19.39 19.39 19.39 1.0K
10:29 19.44 19.50 19.44 19.50 0.0K
10:30 19.50 19.50 19.50 19.50 0.3K
10:38 19.43 19.50 19.09 19.50 30.3K
10:39 19.41 19.41 19.10 19.27 0.7K
10:40 19.21 19.22 19.16 19.16 0.2K
10:42 19.23 19.23 19.23 19.23 2.2K
10:43 19.26 19.26 19.25 19.25 2.2K
10:44 19.35 19.35 19.35 19.35 1.0K
10:45 19.26 19.26 19.26 19.26 0.4K
10:46 19.39 19.39 19.39 19.39 0.0K
10:49 19.43 19.43 19.35 19.35 1.0K
10:50 19.42 19.42 19.42 19.42 0.0K
10:52 19.42 19.42 19.42 19.42 0.0K
10:55 19.40 19.40 19.40 19.40 0.8K
10:57 19.35 19.35 19.35 19.35 3.2K
11:02 19.33 19.33 19.33 19.33 0.0K
11:03 19.25 19.30 19.25 19.30 0.9K
11:04 19.30 19.30 19.30 19.30 0.0K
11:06 19.26 19.26 19.26 19.26 0.0K
11:07 19.32 19.32 19.32 19.32 0.0K
11:08 19.32 19.32 19.32 19.32 0.0K
11:09 19.32 19.32 19.32 19.32 0.5K
11:10 19.33 19.33 19.26 19.26 0.0K
11:11 19.33 19.33 19.33 19.33 0.1K
11:12 19.25 19.25 19.15 19.15 1.5K
11:14 19.30 19.30 19.29 19.29 0.2K
11:15 19.29 19.29 19.29 19.29 0.0K
11:16 19.30 19.34 19.29 19.34 1.4K
11:17 19.14 19.15 19.14 19.15 11.2K
11:18 19.15 19.15 19.10 19.10 0.3K
11:19 19.05 19.05 19.05 19.05 7.8K
11:20 19.05 19.05 19.05 19.05 8.4K
11:22 19.14 19.14 19.14 19.14 0.0K
11:25 19.20 19.20 19.20 19.20 0.6K
11:26 19.13 19.13 19.12 19.12 0.4K
11:28 19.10 19.10 19.10 19.10 0.0K
11:29 19.10 19.20 19.10 19.20 3.0K
11:30 19.20 19.20 19.20 19.20 1.0K
11:31 19.20 19.20 19.20 19.20 2.1K
11:33 19.20 19.20 19.20 19.20 0.0K
11:34 19.07 19.07 19.07 19.07 14.9K
11:35 19.17 19.17 19.17 19.17 0.0K
11:36 19.17 19.17 19.17 19.17 0.0K
11:37 19.19 19.19 19.19 19.19 0.1K
11:40 19.15 19.15 19.15 19.15 0.0K
11:42 19.18 19.18 19.18 19.18 0.6K
11:43 19.19 19.19 19.19 19.19 0.3K
11:44 19.23 19.23 19.23 19.23 1.0K
11:45 19.18 19.18 19.18 19.18 0.2K
11:47 19.18 19.18 19.18 19.18 0.1K
11:49 19.20 19.20 19.20 19.20 0.0K
11:51 19.18 19.18 19.18 19.18 0.0K
11:52 19.25 19.27 19.25 19.27 2.2K
11:54 19.21 19.21 19.21 19.21 0.1K
11:56 19.27 19.27 19.26 19.26 0.6K
12:01 19.21 19.21 19.21 19.21 0.0K
12:02 19.25 19.25 19.25 19.25 4.2K
12:03 19.22 19.25 19.22 19.25 0.2K
12:06 19.34 19.34 19.34 19.34 2.1K
12:08 19.40 19.40 19.40 19.40 2.3K
12:09 19.40 19.40 19.40 19.40 1.0K
12:10 19.41 19.45 19.41 19.45 1.0K
12:12 19.42 19.42 19.42 19.42 0.0K
12:15 19.42 19.42 19.42 19.42 0.0K
12:16 19.42 19.42 19.42 19.42 1.0K
12:18 19.45 19.45 19.44 19.44 2.2K
12:19 19.44 19.45 19.44 19.45 2.5K
12:20 19.50 19.55 19.50 19.55 6.5K
12:21 19.59 19.59 19.55 19.55 0.9K
12:23 19.50 19.50 19.50 19.50 1.0K
12:25 19.50 19.50 19.50 19.50 0.5K
12:27 19.49 19.49 19.49 19.49 0.5K
12:28 19.49 19.49 19.49 19.49 0.3K
12:29 19.53 19.59 19.53 19.54 0.7K
12:30 19.54 19.54 19.54 19.54 0.1K
12:31 19.53 19.53 19.53 19.53 0.1K
12:33 19.59 19.62 19.59 19.62 1.0K
12:34 19.62 19.62 19.62 19.62 0.0K
12:36 19.57 19.63 19.57 19.63 0.2K
12:37 19.56 19.63 19.56 19.63 1.0K
12:38 19.62 19.62 19.62 19.62 0.3K
12:39 19.62 19.62 19.62 19.62 0.3K
12:46 19.59 19.59 19.59 19.59 0.0K
12:49 19.62 19.62 19.62 19.62 0.4K
12:50 19.62 19.62 19.62 19.62 0.1K
12:51 19.65 19.65 19.65 19.65 6.8K
12:56 19.64 19.72 19.64 19.72 0.1K
12:57 19.69 19.69 19.69 19.69 0.5K
12:58 19.64 19.70 19.64 19.70 0.5K
12:59 19.64 19.64 19.64 19.64 0.1K
13:01 19.58 19.58 19.58 19.58 0.1K
13:02 19.63 19.63 19.63 19.63 2.1K
13:03 19.58 19.58 19.58 19.58 0.1K
13:04 19.66 19.66 19.66 19.66 0.1K
13:05 19.66 19.69 19.66 19.69 0.8K
13:06 19.69 19.69 19.69 19.69 0.1K
13:07 19.69 19.69 19.69 19.69 0.8K
13:11 19.69 19.69 19.69 19.69 0.0K
13:12 19.73 19.73 19.73 19.73 0.1K
13:16 19.73 19.73 19.73 19.73 0.0K
13:17 19.73 19.73 19.73 19.73 0.0K
13:21 19.73 19.73 19.73 19.73 0.0K
13:22 19.70 19.70 19.70 19.70 1.2K
13:23 19.67 19.67 19.67 19.67 0.5K
13:24 19.67 19.67 19.67 19.67 1.6K
13:25 19.67 19.67 19.67 19.67 0.7K
13:26 19.67 19.67 19.67 19.67 0.7K
13:28 19.68 19.68 19.60 19.60 1.2K
13:30 19.53 19.53 19.50 19.50 0.5K
13:32 19.57 19.57 19.57 19.57 0.3K
13:33 19.57 19.57 19.57 19.57 0.2K
13:35 19.58 19.58 19.58 19.58 0.0K
13:36 19.59 19.59 19.59 19.59 0.5K
13:40 19.59 19.59 19.59 19.59 0.1K
13:42 19.59 19.59 19.59 19.59 0.0K
13:46 19.59 19.59 19.59 19.59 0.4K
13:47 19.59 19.59 19.59 19.59 0.0K
13:49 19.60 19.65 19.60 19.65 3.1K
13:51 19.68 19.68 19.68 19.68 0.0K
14:03 19.68 19.68 19.68 19.68 0.1K
14:08 19.68 19.68 19.68 19.68 0.1K
14:11 19.68 19.68 19.68 19.68 0.5K
14:15 19.62 19.63 19.62 19.63 1.1K
14:21 19.64 19.64 19.64 19.64 0.2K
14:22 19.65 19.65 19.65 19.65 0.1K
14:26 19.66 19.66 19.66 19.66 0.1K
14:27 19.67 19.68 19.67 19.68 1.0K
14:33 19.69 19.69 19.69 19.69 0.5K
14:34 19.68 19.68 19.68 19.68 0.0K
14:36 19.68 19.68 19.68 19.68 0.2K
14:39 19.65 19.65 19.65 19.65 4.0K
14:42 19.62 19.62 19.62 19.62 0.0K
14:43 19.63 19.63 19.63 19.63 0.0K
14:47 19.64 19.64 19.63 19.63 1.4K
14:49 19.61 19.61 19.60 19.60 0.4K
14:57 19.61 19.61 19.61 19.61 1.3K
15:02 19.51 19.51 19.51 19.51 0.1K
15:05 19.50 19.50 19.49 19.49 0.7K
15:10 19.49 19.51 19.48 19.51 1.3K
15:11 19.56 19.56 19.53 19.53 0.4K
15:12 19.47 19.47 19.45 19.45 0.2K
15:13 19.46 19.46 19.41 19.41 2.2K
15:14 19.43 19.43 19.43 19.43 0.1K
15:15 19.42 19.42 19.42 19.42 0.2K
15:17 19.50 19.50 19.50 19.50 0.3K
15:18 19.52 19.53 19.52 19.53 1.1K
15:21 19.62 19.62 19.56 19.56 0.2K
15:22 19.56 19.56 19.56 19.56 0.6K
15:23 19.55 19.56 19.55 19.56 0.9K
15:24 19.53 19.53 19.53 19.53 1.0K
15:27 19.48 19.54 19.48 19.54 5.3K
15:28 19.50 19.50 19.40 19.40 3.7K
15:29 19.40 19.47 19.30 19.47 1.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음