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 21.29 21.29 21.29 21.29 0.1K
09:15 21.29 21.39 21.29 21.39 0.1K
09:16 21.39 21.51 21.39 21.51 2.3K
09:17 21.51 21.63 21.51 21.63 2.5K
09:18 21.51 21.51 21.51 21.51 0.1K
09:19 21.45 21.45 21.37 21.38 8.3K
09:21 21.38 21.38 21.38 21.38 0.0K
09:22 21.49 21.49 21.49 21.49 0.2K
09:24 21.31 21.31 21.31 21.31 2.7K
09:25 21.40 21.40 21.40 21.40 1.3K
09:26 21.39 21.39 21.39 21.39 0.2K
09:27 21.41 21.42 21.41 21.42 1.4K
09:29 21.42 21.42 21.42 21.42 0.0K
09:31 21.49 21.49 21.49 21.49 0.1K
09:33 21.41 21.41 21.41 21.41 1.9K
09:34 21.43 21.43 21.43 21.43 1.0K
09:36 21.46 21.46 21.46 21.46 0.0K
09:37 21.46 21.46 21.46 21.46 0.1K
09:38 21.46 21.46 21.46 21.46 0.5K
09:40 21.52 21.52 21.52 21.52 1.6K
09:41 21.50 21.50 21.50 21.50 0.1K
09:42 21.60 21.60 21.60 21.60 1.4K
09:43 21.60 21.60 21.60 21.60 0.9K
09:44 21.59 21.59 21.59 21.59 0.3K
09:46 21.59 21.59 21.59 21.59 2.3K
09:47 21.52 21.52 21.52 21.52 0.1K
09:48 21.52 21.52 21.52 21.52 1.0K
09:51 21.60 21.60 21.60 21.60 0.4K
09:54 21.60 21.60 21.60 21.60 0.5K
09:56 21.55 21.55 21.54 21.54 0.5K
09:57 21.57 21.58 21.57 21.58 0.3K
09:59 21.56 21.56 21.56 21.56 0.0K
10:02 21.55 21.60 21.55 21.60 1.3K
10:03 21.59 21.65 21.58 21.65 3.0K
10:04 21.62 21.62 21.62 21.62 0.1K
10:06 21.66 21.66 21.66 21.66 0.8K
10:07 21.72 21.72 21.72 21.72 0.5K
10:08 21.67 21.69 21.67 21.67 1.3K
10:09 21.62 21.62 21.62 21.62 0.1K
10:14 21.62 21.62 21.62 21.62 0.2K
10:19 21.61 21.61 21.61 21.61 0.1K
10:20 21.62 21.62 21.62 21.62 0.7K
10:21 21.57 21.57 21.57 21.57 0.5K
10:22 21.60 21.60 21.60 21.60 0.9K
10:24 21.52 21.52 21.52 21.52 0.5K
10:25 21.52 21.52 21.52 21.52 0.0K
10:29 21.42 21.50 21.42 21.50 4.2K
10:30 21.40 21.42 21.40 21.42 9.7K
10:37 21.44 21.44 21.44 21.44 0.0K
10:42 21.50 21.50 21.50 21.50 0.0K
10:43 21.50 21.50 21.50 21.50 0.1K
10:48 21.44 21.44 21.44 21.44 0.0K
10:49 21.44 21.44 21.44 21.44 0.3K
10:56 21.45 21.45 21.45 21.45 0.0K
11:05 21.44 21.44 21.42 21.42 0.6K
11:06 21.43 21.43 21.43 21.43 0.2K
11:08 21.43 21.43 21.43 21.43 0.0K
11:11 21.40 21.41 21.40 21.41 0.6K
11:12 21.40 21.40 21.40 21.40 0.0K
11:16 21.43 21.43 21.43 21.43 0.0K
11:18 21.43 21.43 21.43 21.43 0.0K
11:23 21.21 21.21 21.21 21.21 16.5K
11:25 21.27 21.27 21.27 21.27 1.3K
11:26 21.25 21.25 21.25 21.25 0.0K
11:28 21.28 21.28 21.28 21.28 1.5K
11:29 21.34 21.34 21.34 21.34 0.1K
11:30 21.39 21.39 21.39 21.39 2.5K
11:31 21.38 21.38 21.38 21.38 2.0K
11:34 21.38 21.38 21.38 21.38 0.7K
11:35 21.39 21.40 21.39 21.40 0.7K
11:36 21.44 21.44 21.44 21.44 0.5K
11:37 21.44 21.45 21.44 21.45 4.0K
11:40 21.03 21.03 21.03 21.03 12.7K
11:41 21.33 21.33 21.30 21.30 1.2K
11:42 21.30 21.30 21.30 21.30 0.1K
11:47 21.21 21.21 21.21 21.21 0.0K
11:48 21.32 21.32 21.32 21.32 1.7K
11:55 21.28 21.28 21.25 21.25 1.0K
11:56 21.25 21.25 21.25 21.25 1.5K
11:58 21.21 21.23 21.21 21.23 1.2K
11:59 21.23 21.23 21.23 21.23 0.1K
12:01 21.23 21.23 21.23 21.23 0.0K
12:03 21.20 21.20 21.20 21.20 1.5K
12:04 21.18 21.21 21.18 21.21 1.5K
12:08 21.23 21.23 21.23 21.23 0.1K
12:09 21.20 21.20 21.20 21.20 0.2K
12:12 21.16 21.16 21.16 21.16 0.0K
12:25 21.23 21.23 21.23 21.23 1.0K
12:34 21.23 21.23 21.23 21.23 0.4K
12:37 21.20 21.20 21.18 21.18 0.5K
12:39 21.20 21.20 21.20 21.20 0.1K
12:41 21.21 21.21 21.21 21.21 0.0K
12:42 21.21 21.21 21.21 21.21 0.4K
12:43 21.22 21.24 21.22 21.24 1.9K
12:46 21.22 21.22 21.22 21.22 0.3K
12:48 21.27 21.27 21.27 21.27 0.0K
12:49 21.27 21.27 21.27 21.27 0.0K
12:53 21.27 21.27 21.27 21.27 0.0K
12:55 21.25 21.25 21.25 21.25 0.0K
12:56 21.25 21.25 21.25 21.25 0.0K
13:00 21.25 21.25 21.25 21.25 0.1K
13:01 21.25 21.25 21.25 21.25 0.1K
13:06 21.24 21.24 21.24 21.24 0.0K
13:09 21.17 21.17 21.17 21.17 0.0K
13:17 21.18 21.18 21.18 21.18 0.5K
13:18 21.18 21.18 21.18 21.18 0.0K
13:19 21.17 21.17 21.17 21.17 0.5K
13:23 21.18 21.18 21.18 21.18 0.8K
13:24 21.18 21.18 21.18 21.18 1.1K
13:30 21.20 21.20 21.20 21.20 0.5K
13:38 21.17 21.17 21.17 21.17 0.0K
13:42 21.17 21.17 21.17 21.17 0.0K
13:44 21.19 21.20 21.19 21.20 0.5K
13:45 21.25 21.25 21.25 21.25 2.2K
13:50 21.20 21.20 21.20 21.20 0.6K
13:51 21.20 21.20 21.20 21.20 0.0K
13:53 21.17 21.17 21.17 21.17 6.6K
14:01 21.06 21.06 21.06 21.06 0.0K
14:05 21.12 21.12 21.12 21.12 0.1K
14:06 21.04 21.04 21.04 21.04 2.8K
14:07 21.04 21.04 21.04 21.04 1.0K
14:08 21.04 21.11 21.04 21.11 2.2K
14:10 21.15 21.16 21.15 21.16 1.1K
14:12 21.16 21.16 21.16 21.16 0.1K
14:13 21.13 21.13 21.13 21.13 0.2K
14:15 21.12 21.12 21.12 21.12 0.0K
14:18 21.10 21.10 21.10 21.10 0.2K
14:21 21.10 21.10 21.10 21.10 2.0K
14:24 21.11 21.11 21.11 21.11 0.6K
14:25 21.20 21.20 21.20 21.20 4.4K
14:26 21.03 21.03 21.03 21.03 1.8K
14:27 21.17 21.17 21.17 21.17 0.4K
14:35 21.14 21.14 21.14 21.14 3.0K
14:37 21.14 21.14 21.14 21.14 0.0K
14:42 21.18 21.18 21.18 21.18 1.0K
14:47 21.17 21.17 21.17 21.17 0.0K
14:51 21.15 21.15 21.15 21.15 0.5K
14:52 21.12 21.12 21.12 21.12 0.0K
14:57 21.12 21.12 21.12 21.12 0.0K
14:58 21.12 21.12 21.12 21.12 0.0K
15:00 21.15 21.15 21.13 21.13 0.1K
15:02 21.13 21.13 21.13 21.13 0.0K
15:04 21.12 21.12 21.12 21.12 1.1K
15:06 21.14 21.14 21.14 21.14 0.0K
15:07 21.14 21.16 21.14 21.16 0.2K
15:09 21.17 21.17 21.17 21.17 0.2K
15:12 21.14 21.14 21.14 21.14 0.0K
15:13 21.14 21.14 21.12 21.12 0.2K
15:15 21.07 21.07 21.03 21.03 1.4K
15:16 21.03 21.03 21.03 21.03 1.5K
15:17 21.02 21.09 21.02 21.09 0.2K
15:18 21.09 21.10 21.09 21.10 1.6K
15:21 21.10 21.10 21.10 21.10 0.0K
15:23 21.03 21.03 21.01 21.03 1.2K
15:24 21.10 21.10 21.05 21.05 8.5K
15:25 21.10 21.10 21.07 21.07 0.5K
15:26 21.07 21.07 21.05 21.05 2.2K
15:27 21.00 21.02 21.00 21.02 9.0K
15:28 21.02 21.05 21.01 21.05 1.0K
15:29 21.00 21.04 21.00 21.04 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음