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 20.45 20.45 20.45 20.45 0.6K
09:15 20.45 20.45 20.45 20.45 1.6K
09:16 20.50 20.50 20.34 20.34 0.2K
09:19 20.49 20.49 20.49 20.49 0.0K
09:21 20.33 20.33 20.33 20.33 0.1K
09:22 20.33 20.33 20.33 20.33 0.0K
09:23 20.40 20.40 20.40 20.40 0.0K
09:24 20.37 20.37 20.37 20.37 0.2K
09:25 20.37 20.37 20.37 20.37 0.0K
09:26 20.37 20.37 20.37 20.37 0.2K
09:27 20.33 20.33 20.33 20.33 0.0K
09:29 20.33 20.33 20.33 20.33 0.3K
09:31 20.34 20.34 20.30 20.30 0.0K
09:32 20.33 20.33 20.33 20.33 0.1K
09:33 20.33 20.33 20.33 20.33 0.3K
09:37 20.33 20.33 20.33 20.33 0.0K
09:38 20.33 20.33 20.33 20.33 0.4K
09:39 20.33 20.34 20.33 20.34 0.3K
09:40 20.35 20.35 20.35 20.35 0.1K
09:41 20.35 20.35 20.35 20.35 0.1K
09:45 20.35 20.35 20.35 20.35 0.0K
09:47 20.35 20.35 20.35 20.35 0.0K
09:50 20.35 20.35 20.35 20.35 0.0K
09:52 20.35 20.35 20.35 20.35 0.0K
09:53 20.35 20.35 20.35 20.35 0.0K
09:54 20.35 20.35 20.35 20.35 0.0K
09:55 20.34 20.34 20.33 20.33 0.4K
09:57 20.33 20.33 20.33 20.33 0.1K
09:58 20.33 20.33 20.33 20.33 0.0K
10:01 20.33 20.33 20.33 20.33 0.0K
10:02 20.33 20.33 20.33 20.33 0.5K
10:03 20.31 20.31 20.31 20.31 0.0K
10:04 20.30 20.30 20.30 20.30 0.1K
10:05 20.31 20.31 20.31 20.31 0.1K
10:06 20.31 20.31 20.31 20.31 0.3K
10:15 20.33 20.33 20.33 20.33 0.0K
10:16 20.33 20.33 20.33 20.33 0.1K
10:21 20.33 20.33 20.33 20.33 0.2K
10:24 20.22 20.22 20.22 20.22 1.8K
10:29 20.28 20.28 20.28 20.28 0.0K
10:31 20.29 20.29 20.29 20.29 0.1K
10:32 20.23 20.23 20.23 20.23 0.1K
10:35 20.15 20.15 20.15 20.15 2.0K
10:37 20.27 20.27 20.27 20.27 0.5K
10:38 20.18 20.18 20.18 20.18 0.0K
10:41 20.25 20.25 20.25 20.25 0.0K
10:45 20.24 20.24 20.24 20.24 0.0K
10:46 20.20 20.20 20.20 20.20 1.0K
10:52 20.18 20.18 20.18 20.18 0.0K
10:53 20.22 20.22 20.22 20.22 0.0K
10:54 20.22 20.22 20.22 20.22 0.0K
11:06 20.21 20.21 20.12 20.12 4.2K
11:09 20.20 20.20 20.20 20.20 0.1K
11:13 20.13 20.13 20.13 20.13 0.6K
11:15 20.20 20.20 20.20 20.20 0.0K
11:19 20.20 20.20 20.20 20.20 0.0K
11:21 20.20 20.20 20.20 20.20 0.1K
11:24 20.12 20.12 20.12 20.12 0.1K
11:26 20.10 20.10 20.01 20.01 25.5K
11:27 20.01 20.08 20.01 20.08 0.0K
11:28 20.01 20.01 20.01 20.01 0.0K
11:29 20.01 20.01 20.01 20.01 0.0K
11:30 20.06 20.06 20.06 20.06 0.1K
11:32 20.06 20.06 20.06 20.06 1.0K
11:33 20.07 20.07 20.07 20.07 0.4K
11:34 20.03 20.03 20.03 20.03 0.0K
11:35 20.02 20.02 20.02 20.02 4.6K
11:37 20.08 20.08 20.08 20.08 0.0K
11:43 20.08 20.08 20.08 20.08 0.2K
11:45 19.99 20.00 19.91 19.91 15.9K
11:46 20.01 20.01 20.01 20.01 0.1K
11:47 20.02 20.02 20.02 20.02 0.8K
11:50 20.09 20.09 20.04 20.04 0.1K
11:51 20.09 20.09 20.09 20.09 1.3K
11:52 20.09 20.09 20.09 20.09 0.0K
11:53 20.13 20.13 20.13 20.13 0.0K
11:55 20.13 20.13 20.13 20.13 0.0K
11:57 19.98 19.98 19.98 19.98 2.5K
12:02 19.90 19.90 19.90 19.90 0.0K
12:05 19.96 19.96 19.96 19.96 0.1K
12:08 19.91 19.91 19.91 19.91 0.0K
12:11 19.96 19.96 19.96 19.96 0.1K
12:12 19.99 19.99 19.99 19.99 1.0K
12:13 19.99 19.99 19.99 19.99 0.0K
12:21 19.88 19.88 19.88 19.88 2.0K
12:24 19.89 19.89 19.89 19.89 0.1K
12:26 19.89 19.89 19.89 19.89 0.0K
12:28 19.90 19.90 19.90 19.90 1.7K
12:30 19.90 19.90 19.90 19.90 0.0K
12:32 19.90 19.90 19.90 19.90 0.5K
12:34 19.88 19.90 19.88 19.90 3.0K
12:35 19.97 19.97 19.97 19.97 0.0K
12:36 19.99 19.99 19.99 19.99 0.0K
12:37 19.99 19.99 19.99 19.99 0.0K
12:45 19.99 19.99 19.99 19.99 0.0K
12:49 19.87 19.87 19.87 19.87 0.5K
12:53 19.95 19.95 19.95 19.95 1.5K
12:58 19.95 19.95 19.95 19.95 0.0K
13:05 19.95 19.95 19.95 19.95 0.4K
13:06 19.98 19.98 19.98 19.98 0.1K
13:07 19.97 19.97 19.97 19.97 0.0K
13:13 19.95 19.95 19.95 19.95 0.0K
13:14 19.95 19.95 19.95 19.95 0.0K
13:15 19.95 19.95 19.95 19.95 0.6K
13:17 19.90 19.90 19.90 19.90 0.1K
13:18 19.88 19.88 19.88 19.88 0.2K
13:21 19.88 19.88 19.88 19.88 0.0K
13:23 19.87 19.89 19.83 19.89 2.5K
13:25 19.89 19.89 19.89 19.89 0.5K
13:26 19.81 19.92 19.81 19.92 0.6K
13:27 19.94 19.94 19.94 19.94 0.4K
13:28 19.83 19.83 19.83 19.83 0.6K
13:29 19.95 19.95 19.95 19.95 0.2K
13:30 19.95 19.95 19.95 19.95 0.2K
13:31 19.95 19.95 19.95 19.95 0.0K
13:33 19.94 19.94 19.94 19.94 0.1K
13:34 19.94 19.94 19.94 19.94 0.0K
13:35 19.88 19.88 19.86 19.86 0.5K
13:36 19.93 19.93 19.93 19.93 0.0K
13:40 19.94 19.94 19.94 19.94 0.1K
13:47 19.84 19.84 19.84 19.84 3.3K
13:50 19.77 19.77 19.76 19.76 4.3K
13:53 19.84 19.84 19.84 19.84 0.0K
13:57 19.84 19.84 19.84 19.84 0.1K
14:00 19.84 19.84 19.84 19.84 0.0K
14:04 19.84 19.84 19.84 19.84 0.1K
14:06 19.81 19.81 19.80 19.80 0.3K
14:13 19.80 19.86 19.80 19.86 0.1K
14:17 19.84 19.84 19.84 19.84 0.0K
14:23 19.86 19.86 19.86 19.86 0.1K
14:29 19.84 19.84 19.84 19.84 0.1K
14:32 19.84 19.84 19.84 19.84 0.2K
14:34 19.84 19.84 19.84 19.84 0.0K
14:37 19.84 19.84 19.84 19.84 0.0K
14:38 19.85 19.85 19.85 19.85 0.1K
14:42 19.87 19.87 19.87 19.87 0.0K
14:43 19.84 19.84 19.84 19.84 0.0K
14:45 19.80 19.80 19.80 19.80 0.1K
14:46 19.80 19.80 19.80 19.80 0.5K
14:47 19.80 19.80 19.80 19.80 0.0K
14:49 19.80 19.80 19.80 19.80 0.1K
14:52 19.80 19.80 19.80 19.80 5.8K
14:56 19.84 19.84 19.84 19.84 0.5K
14:57 19.89 19.89 19.86 19.86 1.3K
14:58 19.86 19.86 19.86 19.86 0.0K
15:02 19.86 19.86 19.86 19.86 0.5K
15:04 19.86 19.86 19.86 19.86 0.0K
15:06 19.90 19.90 19.90 19.90 0.3K
15:07 19.86 19.86 19.86 19.86 0.0K
15:10 19.94 19.94 19.94 19.94 0.0K
15:11 19.91 19.91 19.91 19.91 0.0K
15:12 20.13 20.13 20.13 20.13 4.7K
15:13 20.19 20.19 20.19 20.19 1.0K
15:14 20.13 20.19 20.13 20.19 0.5K
15:16 20.20 20.20 20.20 20.20 0.0K
15:17 20.02 20.11 20.02 20.11 0.5K
15:18 20.02 20.02 20.02 20.02 0.1K
15:20 20.03 20.10 20.03 20.10 0.2K
15:21 20.10 20.10 20.03 20.03 0.7K
15:23 20.00 20.00 20.00 20.00 23.4K
15:24 20.10 20.10 20.10 20.10 0.0K
15:27 20.06 20.06 20.00 20.00 4.4K
15:28 20.00 20.01 20.00 20.01 1.6K
15:29 20.09 20.09 20.00 20.00 1.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음