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 22.51 22.51 22.51 22.51 4.1K
09:15 22.49 22.49 22.48 22.48 4.5K
09:16 22.46 22.46 22.45 22.45 1.9K
09:17 22.42 22.45 22.40 22.40 7.4K
09:18 22.40 22.40 22.36 22.36 0.4K
09:19 22.36 22.36 22.28 22.28 3.8K
09:20 22.23 22.23 22.23 22.23 0.1K
09:21 22.37 22.37 22.29 22.29 4.6K
09:22 22.30 22.30 22.30 22.30 0.2K
09:24 22.30 22.30 22.30 22.30 3.0K
09:25 22.30 22.30 22.30 22.30 0.5K
09:27 22.25 22.25 22.25 22.25 5.2K
09:28 22.25 22.25 22.20 22.24 9.8K
09:30 22.23 22.23 22.23 22.23 0.0K
09:31 22.25 22.25 22.25 22.25 1.9K
09:32 22.25 22.25 22.24 22.24 1.0K
09:33 22.24 22.24 22.24 22.24 0.3K
09:35 22.24 22.25 22.24 22.25 0.6K
09:38 22.20 22.20 22.20 22.20 0.2K
09:39 22.25 22.25 22.20 22.20 1.1K
09:40 22.20 22.25 22.20 22.25 0.5K
09:41 22.25 22.25 22.21 22.21 1.5K
09:42 22.25 22.25 22.21 22.21 1.1K
09:43 22.21 22.25 22.21 22.25 1.1K
09:44 22.25 22.25 22.22 22.22 0.0K
09:45 22.20 22.20 22.20 22.20 2.9K
09:47 22.15 22.15 22.15 22.15 0.6K
09:48 22.15 22.20 22.15 22.20 2.6K
09:51 22.22 22.22 22.22 22.22 3.1K
09:52 22.23 22.30 22.23 22.30 2.7K
09:54 22.30 22.30 22.30 22.30 0.5K
09:55 22.26 22.26 22.26 22.26 0.1K
09:57 22.26 22.26 22.26 22.26 0.2K
09:58 22.25 22.25 22.25 22.25 2.2K
10:01 22.28 22.28 22.28 22.28 0.0K
10:02 22.20 22.26 22.20 22.26 1.0K
10:03 22.21 22.21 22.21 22.21 0.0K
10:05 22.20 22.25 22.20 22.25 2.9K
10:06 22.28 22.28 22.25 22.25 8.1K
10:08 22.23 22.23 22.23 22.23 0.2K
10:10 22.19 22.19 22.19 22.19 0.1K
10:14 22.19 22.19 22.19 22.19 0.1K
10:16 22.12 22.12 22.12 22.12 1.0K
10:17 22.20 22.23 22.20 22.23 0.6K
10:18 22.22 22.22 22.22 22.22 0.2K
10:23 22.18 22.18 22.18 22.18 0.1K
10:26 22.14 22.18 22.14 22.18 0.0K
10:27 22.18 22.20 22.18 22.20 0.1K
10:32 22.19 22.19 22.13 22.13 0.1K
10:37 22.20 22.20 22.15 22.15 0.2K
10:40 22.20 22.20 22.20 22.20 0.1K
10:42 22.19 22.19 22.19 22.19 0.0K
10:43 22.20 22.20 22.20 22.20 2.7K
10:47 22.26 22.26 22.26 22.26 4.8K
10:53 22.30 22.30 22.30 22.30 0.1K
10:59 22.21 22.21 22.21 22.21 0.3K
11:01 22.21 22.21 22.21 22.21 0.1K
11:02 22.26 22.26 22.26 22.26 0.0K
11:05 22.29 22.29 22.29 22.29 1.0K
11:07 22.28 22.28 22.25 22.25 0.1K
11:08 22.28 22.28 22.28 22.28 0.0K
11:18 22.28 22.28 22.26 22.26 0.1K
11:19 22.19 22.19 22.19 22.19 2.0K
11:23 22.19 22.19 22.19 22.19 0.0K
11:26 21.68 21.68 21.63 21.63 53.0K
11:27 21.63 21.80 21.63 21.79 0.8K
11:28 21.90 21.90 21.90 21.90 0.1K
11:29 21.96 22.00 21.96 21.98 2.2K
11:30 22.00 22.00 22.00 22.00 0.1K
11:31 22.00 22.00 22.00 22.00 0.0K
11:33 22.00 22.00 21.99 21.99 1.4K
11:34 21.88 21.88 21.88 21.88 0.0K
11:37 21.99 21.99 21.99 21.99 0.0K
11:38 21.88 21.88 21.88 21.88 0.1K
11:40 21.92 21.92 21.79 21.80 3.7K
11:41 21.80 21.80 21.80 21.80 2.7K
11:42 21.80 21.80 21.80 21.80 7.7K
11:44 21.91 21.91 21.91 21.91 0.2K
11:45 21.90 21.90 21.90 21.90 0.1K
11:46 21.89 21.89 21.89 21.89 1.7K
11:47 21.90 21.90 21.89 21.89 1.8K
11:48 21.82 21.82 21.82 21.82 0.2K
11:49 21.87 21.87 21.87 21.87 0.7K
11:51 21.82 21.82 21.82 21.82 0.0K
11:53 21.88 21.88 21.88 21.88 0.0K
11:55 21.88 21.88 21.88 21.88 0.1K
11:56 21.82 21.82 21.82 21.82 0.2K
12:02 21.83 21.83 21.83 21.83 0.0K
12:05 21.83 21.83 21.83 21.83 0.2K
12:11 21.83 21.83 21.82 21.82 1.0K
12:12 21.87 21.87 21.87 21.87 0.0K
12:13 21.79 21.79 21.79 21.79 0.7K
12:16 21.80 21.80 21.80 21.80 1.3K
12:17 21.90 21.95 21.89 21.89 3.1K
12:18 21.69 21.70 21.65 21.65 7.5K
12:19 21.65 21.65 21.65 21.65 0.0K
12:20 21.70 21.70 21.70 21.70 5.5K
12:21 21.68 21.82 21.68 21.82 17.5K
12:22 21.78 21.78 21.78 21.78 0.1K
12:25 21.80 21.80 21.78 21.78 1.0K
12:26 21.72 21.72 21.72 21.72 0.0K
12:27 21.80 21.80 21.80 21.80 0.0K
12:29 21.85 21.85 21.80 21.80 2.5K
12:30 21.78 21.78 21.78 21.78 0.0K
12:31 21.78 21.78 21.78 21.78 0.0K
12:32 21.78 21.78 21.78 21.78 0.0K
12:34 21.78 21.78 21.78 21.78 0.0K
12:35 21.78 21.78 21.78 21.78 0.0K
12:36 21.78 21.78 21.78 21.78 0.0K
12:45 21.71 21.78 21.71 21.78 0.0K
12:46 21.78 21.78 21.78 21.78 1.0K
12:48 21.78 21.78 21.78 21.78 0.0K
12:50 21.70 21.70 21.70 21.70 1.1K
12:52 21.67 21.67 21.67 21.67 0.0K
12:53 21.70 21.70 21.69 21.69 5.4K
12:54 21.69 21.69 21.69 21.69 0.2K
12:55 21.69 21.69 21.69 21.69 1.0K
12:57 21.70 21.70 21.70 21.70 5.0K
12:58 21.70 21.70 21.70 21.70 0.0K
12:59 21.70 21.70 21.70 21.70 2.5K
13:01 21.69 21.69 21.69 21.69 1.0K
13:03 21.65 21.65 21.65 21.65 0.4K
13:04 21.71 21.71 21.71 21.71 0.3K
13:09 21.78 21.78 21.78 21.78 0.0K
13:11 21.79 21.79 21.79 21.79 0.3K
13:12 21.71 21.71 21.71 21.71 0.0K
13:16 21.78 21.78 21.78 21.78 0.0K
13:18 21.79 21.79 21.79 21.79 1.0K
13:21 21.79 21.79 21.79 21.79 0.5K
13:23 21.79 21.79 21.79 21.79 0.0K
13:25 21.79 21.79 21.79 21.79 0.0K
13:26 21.79 21.79 21.79 21.79 0.0K
13:27 21.79 21.79 21.79 21.79 2.8K
13:28 21.78 21.78 21.78 21.78 0.0K
13:29 21.79 21.79 21.79 21.79 0.1K
13:32 21.79 21.79 21.79 21.79 0.0K
13:39 21.79 21.79 21.79 21.79 0.0K
13:42 21.70 21.70 21.70 21.70 0.1K
13:45 21.79 21.79 21.79 21.79 0.1K
13:52 21.79 21.79 21.79 21.79 0.2K
13:53 21.79 21.79 21.79 21.79 0.0K
13:54 21.79 21.79 21.79 21.79 0.5K
14:00 21.79 21.79 21.79 21.79 0.0K
14:01 21.79 21.79 21.79 21.79 0.0K
14:03 21.80 21.80 21.80 21.80 0.9K
14:05 21.79 21.79 21.79 21.79 0.0K
14:06 21.73 21.73 21.73 21.73 0.0K
14:07 21.70 21.70 21.66 21.66 2.6K
14:09 21.69 21.69 21.69 21.69 2.8K
14:12 21.69 21.69 21.69 21.69 0.0K
14:13 21.67 21.67 21.67 21.67 0.3K
14:14 21.67 21.67 21.67 21.67 0.1K
14:16 21.70 21.70 21.70 21.70 0.0K
14:20 21.70 21.70 21.70 21.70 0.0K
14:21 21.70 21.70 21.70 21.70 1.0K
14:23 21.65 21.70 21.65 21.70 0.1K
14:24 21.70 21.70 21.70 21.70 0.0K
14:25 21.70 21.70 21.70 21.70 1.1K
14:26 21.70 21.70 21.70 21.70 0.0K
14:35 21.70 21.70 21.70 21.70 0.5K
14:37 21.70 21.70 21.70 21.70 0.2K
14:39 21.67 21.69 21.67 21.69 3.5K
14:40 21.68 21.68 21.68 21.68 1.0K
14:43 21.68 21.68 21.68 21.68 0.0K
14:45 21.68 21.68 21.68 21.68 0.1K
14:49 21.70 21.70 21.70 21.70 0.0K
14:52 21.70 21.70 21.70 21.70 0.2K
14:54 21.70 21.70 21.70 21.70 0.0K
14:55 21.67 21.67 21.67 21.67 0.4K
14:58 21.70 21.70 21.70 21.70 0.2K
14:59 21.70 21.70 21.70 21.70 0.1K
15:01 21.67 21.70 21.67 21.70 0.3K
15:02 21.70 21.70 21.70 21.70 0.6K
15:03 21.70 21.70 21.61 21.69 3.0K
15:04 21.68 21.68 21.68 21.68 0.0K
15:06 21.62 21.62 21.62 21.62 0.0K
15:07 21.68 21.68 21.62 21.62 0.2K
15:08 21.60 21.60 21.60 21.60 0.4K
15:09 21.67 21.67 21.60 21.60 0.0K
15:10 21.34 21.34 21.34 21.34 15.8K
15:11 21.25 21.31 21.25 21.31 1.6K
15:12 21.31 21.31 21.31 21.31 0.0K
15:13 21.31 21.33 21.31 21.32 5.5K
15:14 21.31 21.60 21.31 21.60 27.4K
15:15 21.49 21.58 21.49 21.58 3.1K
15:16 21.48 21.48 21.33 21.33 2.7K
15:17 21.48 21.57 21.48 21.57 5.4K
15:19 21.55 21.55 21.50 21.50 0.0K
15:20 21.49 21.49 21.48 21.48 0.2K
15:21 21.35 21.35 21.35 21.35 0.2K
15:22 21.49 21.49 21.29 21.40 4.1K
15:23 21.40 21.49 21.29 21.30 5.1K
15:24 21.29 21.35 21.29 21.32 4.7K
15:25 21.31 21.45 21.31 21.45 3.2K
15:26 21.45 21.45 21.38 21.38 0.8K
15:27 21.39 21.39 21.39 21.39 2.1K
15:28 21.48 21.48 21.39 21.48 2.5K
15:29 21.39 21.39 21.39 21.39 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음