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 20.30 20.30 20.30 20.30 0.3K
09:15 20.29 20.29 20.29 20.29 0.0K
09:16 20.30 20.32 20.30 20.31 0.8K
09:17 20.29 20.29 20.29 20.29 0.0K
09:18 20.29 20.29 20.29 20.29 0.2K
09:19 20.30 20.30 20.30 20.30 0.0K
09:20 20.30 20.30 20.30 20.30 0.2K
09:22 20.20 20.20 20.20 20.20 0.5K
09:23 20.20 20.20 20.20 20.20 0.1K
09:24 20.26 20.26 20.26 20.26 0.0K
09:25 20.28 20.28 20.28 20.28 0.5K
09:26 20.33 20.40 20.33 20.40 0.0K
09:27 20.45 20.50 20.45 20.50 0.2K
09:28 20.50 20.50 20.50 20.50 0.0K
09:30 20.43 20.43 20.43 20.43 1.0K
09:32 20.31 20.43 20.31 20.43 2.0K
09:34 20.43 20.43 20.43 20.43 0.1K
09:35 20.43 20.43 20.43 20.43 0.0K
09:38 20.31 20.31 20.31 20.31 0.0K
09:40 20.31 20.31 20.31 20.31 0.0K
09:41 20.43 20.43 20.43 20.43 0.0K
09:42 20.31 20.31 20.31 20.31 0.0K
09:46 20.38 20.38 20.38 20.38 0.0K
09:51 20.32 20.32 20.32 20.32 0.2K
09:56 20.33 20.33 20.33 20.33 0.0K
09:57 20.33 20.33 20.33 20.33 0.1K
09:58 20.30 20.30 20.30 20.30 0.6K
09:59 20.31 20.31 20.31 20.31 0.0K
10:02 20.31 20.31 20.31 20.31 0.0K
10:03 20.33 20.38 20.33 20.38 0.0K
10:06 20.28 20.28 20.28 20.28 1.0K
10:07 20.37 20.37 20.29 20.33 0.0K
10:09 20.33 20.33 20.33 20.33 0.0K
10:10 20.32 20.32 20.32 20.32 0.6K
10:11 20.39 20.41 20.39 20.41 0.0K
10:12 20.41 20.41 20.41 20.41 0.2K
10:19 20.37 20.37 20.31 20.31 0.3K
10:23 20.37 20.37 20.37 20.37 0.0K
10:28 20.29 20.37 20.29 20.37 0.4K
10:29 20.29 20.29 20.29 20.29 0.0K
10:31 20.31 20.31 20.31 20.31 0.0K
10:33 20.24 20.28 20.24 20.28 0.6K
10:34 20.25 20.28 20.25 20.28 0.0K
10:36 20.29 20.29 20.29 20.29 0.1K
10:40 20.30 20.30 20.30 20.30 0.0K
10:44 20.30 20.30 20.30 20.30 0.0K
10:47 20.30 20.33 20.30 20.33 0.5K
10:51 20.31 20.31 20.31 20.31 0.2K
11:09 20.35 20.35 20.35 20.35 0.0K
11:16 20.32 20.32 20.32 20.32 0.6K
11:17 20.26 20.26 20.26 20.26 0.2K
11:21 20.34 20.34 20.34 20.34 0.0K
11:22 20.35 20.35 20.35 20.35 0.5K
11:24 20.35 20.36 20.35 20.36 0.1K
11:25 20.36 20.36 20.36 20.36 0.1K
11:29 20.31 20.31 20.31 20.31 0.2K
11:31 20.30 20.30 20.30 20.30 0.5K
11:40 20.31 20.31 20.31 20.31 0.0K
11:41 20.30 20.30 20.30 20.30 0.2K
11:47 20.30 20.30 20.30 20.30 0.0K
11:52 20.30 20.30 20.30 20.30 0.5K
11:53 20.30 20.30 20.30 20.30 0.0K
11:54 20.24 20.24 20.24 20.24 0.2K
12:02 20.32 20.32 20.32 20.32 0.4K
12:04 20.32 20.32 20.32 20.32 0.3K
12:11 20.33 20.33 20.33 20.33 0.0K
12:17 20.34 20.34 20.34 20.34 0.0K
12:19 20.30 20.30 20.30 20.30 0.0K
12:26 20.35 20.35 20.35 20.35 0.0K
12:28 20.36 20.36 20.36 20.36 0.0K
12:48 20.34 20.34 20.34 20.34 0.0K
12:54 20.30 20.30 20.30 20.30 0.5K
12:58 20.22 20.22 20.22 20.22 0.5K
13:00 20.22 20.22 20.20 20.20 0.5K
13:02 20.22 20.22 20.22 20.22 0.0K
13:03 20.22 20.22 20.22 20.22 0.0K
13:04 20.22 20.22 20.22 20.22 0.7K
13:05 20.25 20.43 20.25 20.43 13.4K
13:06 20.49 20.76 20.49 20.75 7.1K
13:07 20.75 21.30 20.75 21.30 26.4K
13:08 21.29 21.40 21.21 21.37 5.4K
13:09 21.30 21.30 21.10 21.10 3.0K
13:10 21.20 21.20 21.20 21.20 0.1K
13:11 21.10 21.11 21.10 21.11 0.6K
13:12 21.19 21.25 21.00 21.25 8.2K
13:13 21.10 21.10 20.90 20.93 7.1K
13:15 20.82 20.82 20.82 20.82 1.3K
13:17 20.86 20.86 20.86 20.86 0.4K
13:18 20.93 21.05 20.93 21.05 0.4K
13:19 21.00 21.00 21.00 21.00 4.0K
13:20 20.99 21.00 20.99 21.00 0.1K
13:21 21.00 21.00 21.00 21.00 0.0K
13:22 21.00 21.00 20.93 20.93 0.6K
13:23 20.93 20.93 20.93 20.93 1.4K
13:24 20.92 20.92 20.92 20.92 4.9K
13:25 20.86 20.86 20.60 20.60 1.6K
13:27 20.70 20.70 20.70 20.70 0.1K
13:28 20.76 20.81 20.76 20.81 0.6K
13:29 20.85 20.85 20.85 20.85 0.7K
13:31 20.85 20.90 20.85 20.90 2.0K
13:32 20.92 20.93 20.92 20.93 9.3K
13:33 21.01 21.25 21.01 21.25 3.1K
13:35 21.17 21.17 21.17 21.17 0.0K
13:36 21.17 21.17 21.07 21.07 4.6K
13:37 21.07 21.07 21.07 21.07 0.8K
13:38 21.11 21.11 21.03 21.03 0.1K
13:40 21.03 21.03 21.03 21.03 0.0K
13:41 21.02 21.12 21.02 21.12 1.5K
13:43 21.03 21.03 21.03 21.03 0.1K
13:44 21.03 21.03 21.02 21.02 0.6K
13:46 21.10 21.10 21.05 21.05 0.1K
13:49 21.09 21.09 21.09 21.09 0.0K
13:52 21.01 21.01 21.01 21.01 0.1K
13:53 21.00 21.00 21.00 21.00 1.3K
13:54 21.00 21.00 21.00 21.00 0.9K
13:55 20.95 20.95 20.95 20.95 0.7K
13:58 20.95 20.95 20.95 20.95 0.4K
14:00 20.95 20.95 20.95 20.95 1.0K
14:01 21.00 21.00 21.00 21.00 0.6K
14:02 21.06 21.06 21.06 21.06 0.0K
14:04 21.05 21.05 21.05 21.05 2.0K
14:05 21.10 21.10 21.10 21.10 0.6K
14:06 21.17 21.17 21.17 21.17 0.0K
14:09 21.17 21.17 21.17 21.17 1.0K
14:10 21.11 21.19 21.11 21.19 1.4K
14:11 21.19 21.25 21.19 21.25 5.1K
14:12 21.25 21.25 21.25 21.25 2.0K
14:13 21.26 21.26 21.25 21.25 0.5K
14:15 21.25 21.29 21.25 21.29 0.2K
14:16 21.30 21.35 21.30 21.35 0.8K
14:17 21.34 21.34 21.34 21.34 0.5K
14:18 21.33 21.33 21.33 21.33 0.0K
14:19 21.28 21.28 21.28 21.28 0.2K
14:20 21.30 21.30 21.30 21.30 1.0K
14:22 21.30 21.30 21.30 21.30 0.1K
14:23 21.30 21.35 21.30 21.35 2.5K
14:24 21.36 21.40 21.36 21.40 3.5K
14:25 21.40 21.50 21.40 21.49 3.1K
14:26 21.44 21.44 21.37 21.37 1.0K
14:27 21.35 21.44 21.35 21.44 1.0K
14:28 21.40 21.40 21.40 21.40 0.1K
14:29 21.42 21.56 21.42 21.50 3.6K
14:30 21.50 21.50 21.50 21.50 1.0K
14:31 21.54 21.54 21.54 21.54 0.5K
14:32 21.50 21.50 21.50 21.50 3.6K
14:33 21.50 21.50 21.43 21.43 0.6K
14:34 21.40 21.40 21.40 21.40 3.3K
14:35 21.40 21.40 21.35 21.35 1.8K
14:40 21.34 21.43 21.34 21.43 0.8K
14:41 21.33 21.34 21.33 21.34 0.7K
14:42 21.42 21.42 21.42 21.42 0.9K
14:43 21.43 21.46 21.43 21.46 0.4K
14:44 21.44 21.44 21.44 21.44 1.0K
14:45 21.45 21.45 21.39 21.39 0.4K
14:46 21.40 21.40 21.40 21.40 0.2K
14:48 21.47 21.47 21.40 21.40 0.6K
14:49 21.47 21.47 21.47 21.47 0.0K
14:50 21.40 21.48 21.40 21.41 6.1K
14:52 21.43 21.43 21.43 21.43 0.1K
14:53 21.42 21.42 21.40 21.40 1.6K
14:54 21.40 21.42 21.40 21.41 0.7K
14:57 21.42 21.55 21.42 21.55 5.3K
14:58 21.55 21.55 21.55 21.55 0.0K
14:59 21.69 21.70 21.69 21.70 6.2K
15:00 21.79 21.98 21.79 21.98 18.2K
15:01 21.95 21.95 21.89 21.94 5.8K
15:02 21.95 21.95 21.86 21.86 1.5K
15:03 21.83 21.94 21.78 21.89 2.3K
15:04 21.90 21.93 21.90 21.91 3.4K
15:05 21.94 21.95 21.93 21.95 2.2K
15:06 21.95 21.95 21.90 21.93 1.2K
15:07 21.89 21.90 21.89 21.90 0.9K
15:08 21.93 21.93 21.85 21.85 0.1K
15:09 21.86 21.86 21.85 21.85 2.3K
15:10 21.89 21.95 21.89 21.89 6.0K
15:11 21.87 21.87 21.87 21.87 0.0K
15:12 21.93 21.93 21.93 21.93 1.4K
15:13 21.93 21.93 21.93 21.93 2.6K
15:14 21.91 21.97 21.89 21.95 1.9K
15:15 21.87 21.87 21.87 21.87 0.5K
15:16 21.87 21.89 21.85 21.89 5.4K
15:17 21.87 22.00 21.87 22.00 13.2K
15:18 22.04 22.19 22.04 22.13 7.4K
15:19 22.14 22.15 22.10 22.10 5.5K
15:20 22.10 22.11 22.10 22.11 2.1K
15:21 22.11 22.14 22.11 22.14 6.9K
15:22 22.16 22.16 22.14 22.15 17.0K
15:23 22.14 22.15 22.13 22.13 1.8K
15:24 22.15 22.20 22.15 22.20 3.4K
15:25 22.20 22.20 22.15 22.17 3.1K
15:26 22.18 22.23 22.16 22.18 9.5K
15:27 22.19 22.19 22.13 22.13 4.6K
15:28 22.10 22.11 22.10 22.11 24.9K
15:29 22.15 22.22 22.04 22.04 17.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음