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 19.70 19.70 19.70 19.70 3.0K
09:15 20.01 20.13 20.01 20.13 0.3K
09:16 19.82 19.97 19.82 19.97 0.0K
09:20 19.99 19.99 19.99 19.99 3.3K
09:21 19.83 19.83 19.83 19.83 1.1K
09:22 19.80 19.80 19.80 19.80 0.4K
09:23 19.71 19.71 19.71 19.71 0.6K
09:24 19.71 19.71 19.70 19.70 2.6K
09:25 19.71 19.71 19.71 19.71 0.1K
09:26 19.80 19.80 19.80 19.80 1.5K
09:29 19.75 19.75 19.53 19.53 1.3K
09:31 19.55 19.55 19.55 19.55 0.3K
09:32 19.57 19.57 19.57 19.57 0.0K
09:33 19.60 19.60 19.59 19.59 0.1K
09:34 19.55 19.55 19.55 19.55 0.0K
09:35 19.55 19.55 19.53 19.53 0.5K
09:36 19.51 19.51 19.51 19.51 0.2K
09:37 19.58 19.58 19.58 19.58 0.0K
09:39 19.51 19.51 19.51 19.51 0.3K
09:42 19.41 19.41 19.41 19.41 2.0K
09:43 19.41 19.41 19.40 19.40 1.0K
09:45 19.48 19.49 19.48 19.49 0.5K
09:46 19.49 19.49 19.49 19.49 0.2K
09:47 19.49 19.52 19.49 19.52 0.4K
09:48 19.52 19.52 19.52 19.52 0.2K
09:51 19.52 19.56 19.52 19.56 0.5K
09:52 19.56 19.56 19.48 19.48 0.1K
09:55 19.55 19.55 19.55 19.55 0.1K
09:56 19.48 19.48 19.48 19.48 0.1K
09:57 19.48 19.48 19.48 19.48 0.0K
09:59 19.41 19.41 19.41 19.41 0.1K
10:00 19.41 19.41 19.41 19.41 0.4K
10:03 19.49 19.49 19.49 19.49 0.0K
10:05 19.49 19.50 19.49 19.50 0.2K
10:06 19.56 19.56 19.56 19.56 0.6K
10:07 19.56 19.56 19.49 19.49 0.6K
10:08 19.49 19.49 19.49 19.49 0.8K
10:10 19.50 19.50 19.50 19.50 0.2K
10:11 19.36 19.39 19.36 19.39 3.5K
10:17 19.40 19.40 19.40 19.40 0.1K
10:18 19.47 19.47 19.47 19.47 0.0K
10:21 19.47 19.47 19.47 19.47 0.0K
10:22 19.47 19.47 19.47 19.47 0.0K
10:25 19.47 19.47 19.47 19.47 0.1K
10:29 19.58 19.58 19.58 19.58 0.1K
10:30 19.60 19.60 19.60 19.60 0.6K
10:32 19.60 19.60 19.60 19.60 0.0K
10:33 19.65 19.66 19.65 19.66 0.4K
10:34 19.68 19.70 19.68 19.70 0.2K
10:35 19.76 19.76 19.68 19.68 0.3K
10:37 19.72 19.72 19.72 19.72 0.7K
10:41 19.71 19.71 19.71 19.71 0.1K
10:42 19.78 19.78 19.78 19.78 0.1K
10:43 19.79 19.79 19.79 19.79 0.0K
10:45 19.81 19.81 19.81 19.81 0.2K
10:46 19.86 19.86 19.86 19.86 0.0K
10:47 19.85 19.85 19.85 19.85 0.2K
10:48 19.85 19.89 19.85 19.89 0.0K
10:52 19.90 19.90 19.90 19.90 0.0K
10:53 19.85 19.85 19.85 19.85 0.0K
10:56 19.90 19.90 19.90 19.90 0.4K
10:57 19.90 19.90 19.90 19.90 0.1K
10:59 19.87 19.87 19.87 19.87 0.1K
11:00 19.88 19.88 19.88 19.88 0.1K
11:02 19.87 19.87 19.87 19.87 1.6K
11:03 19.90 19.90 19.90 19.90 1.6K
11:06 19.86 19.86 19.86 19.86 0.3K
11:08 19.86 19.86 19.86 19.86 0.0K
11:09 19.86 19.86 19.86 19.86 0.0K
11:12 19.90 20.15 19.90 20.15 5.3K
11:13 20.20 20.25 20.00 20.12 2.5K
11:17 20.09 20.09 20.04 20.04 0.1K
11:18 20.09 20.09 20.09 20.09 0.0K
11:19 20.00 20.00 20.00 20.00 0.1K
11:20 20.06 20.06 20.06 20.06 0.0K
11:23 19.95 19.95 19.95 19.95 0.3K
11:28 20.00 20.00 20.00 20.00 0.7K
11:29 19.99 19.99 19.99 19.99 1.0K
11:30 19.97 19.97 19.97 19.97 0.0K
11:34 20.05 20.05 20.05 20.05 0.1K
11:41 20.02 20.02 20.02 20.02 0.0K
11:42 20.10 20.10 20.10 20.10 1.0K
11:48 20.18 20.18 20.18 20.18 0.7K
11:49 20.25 20.25 20.25 20.25 1.8K
11:51 20.22 20.22 20.22 20.22 0.0K
11:57 20.22 20.22 20.22 20.22 0.0K
12:01 20.16 20.16 20.16 20.16 0.1K
12:04 20.26 20.31 20.17 20.31 3.6K
12:08 20.30 20.30 20.30 20.30 0.0K
12:17 20.26 20.26 20.26 20.26 0.1K
12:19 20.26 20.26 20.26 20.26 0.0K
12:20 20.19 20.19 20.19 20.19 0.5K
12:21 20.24 20.24 20.24 20.24 0.1K
12:26 20.24 20.24 20.24 20.24 0.0K
12:27 20.15 20.15 20.15 20.15 0.3K
12:28 20.10 20.10 20.09 20.09 0.9K
12:29 20.01 20.01 20.01 20.01 0.2K
12:35 20.05 20.05 20.05 20.05 0.0K
12:37 20.10 20.10 20.10 20.10 1.5K
12:49 20.14 20.14 20.14 20.14 0.1K
12:51 20.22 20.22 20.22 20.22 0.0K
12:52 20.16 20.16 20.16 20.16 0.0K
12:53 20.12 20.12 20.12 20.12 1.5K
12:55 20.18 20.18 20.18 20.18 0.0K
12:59 20.19 20.19 20.19 20.19 0.3K
13:00 20.19 20.19 20.19 20.19 0.6K
13:10 20.19 20.19 20.19 20.19 0.0K
13:11 20.25 20.25 20.25 20.25 0.9K
13:12 20.25 20.25 20.25 20.25 0.2K
13:20 20.25 20.25 20.25 20.25 0.2K
13:21 20.28 20.28 20.28 20.28 0.2K
13:22 20.28 20.28 20.28 20.28 0.0K
13:23 20.28 20.28 20.28 20.28 0.0K
13:25 20.26 20.26 20.26 20.26 0.0K
13:28 20.25 20.25 20.25 20.25 0.5K
13:31 20.19 20.19 20.19 20.19 0.0K
13:33 20.25 20.25 20.25 20.25 0.0K
13:40 20.26 20.26 20.26 20.26 0.4K
13:41 20.26 20.26 20.26 20.26 0.2K
13:54 20.19 20.19 20.19 20.19 0.4K
13:55 20.15 20.15 20.15 20.15 0.0K
13:58 20.15 20.15 20.15 20.15 0.1K
14:00 20.22 20.22 20.22 20.22 0.0K
14:01 20.22 20.22 20.22 20.22 0.0K
14:06 20.15 20.15 20.15 20.15 0.8K
14:12 20.13 20.13 20.13 20.13 0.0K
14:19 20.07 20.07 20.06 20.06 0.9K
14:22 20.08 20.08 20.08 20.08 0.0K
14:27 20.08 20.08 20.08 20.08 0.0K
14:33 20.08 20.08 20.08 20.08 0.0K
14:42 20.04 20.04 20.04 20.04 0.2K
14:43 20.08 20.08 20.08 20.08 1.0K
14:53 20.01 20.01 20.01 20.01 1.0K
14:54 20.00 20.00 20.00 20.00 0.0K
14:55 20.00 20.00 20.00 20.00 0.1K
14:56 20.00 20.00 20.00 20.00 0.0K
14:59 20.04 20.04 20.04 20.04 0.0K
15:01 20.02 20.02 20.02 20.02 0.0K
15:03 20.05 20.05 19.99 19.99 1.0K
15:04 19.99 19.99 19.99 19.99 0.2K
15:06 20.04 20.04 20.04 20.04 0.0K
15:08 19.90 19.90 19.90 19.90 1.2K
15:09 19.98 19.98 19.98 19.98 0.2K
15:12 19.98 19.98 19.98 19.98 0.0K
15:13 20.05 20.05 20.05 20.05 0.0K
15:14 19.96 19.96 19.96 19.96 0.0K
15:15 20.00 20.00 20.00 20.00 0.1K
15:17 20.07 20.07 20.07 20.07 1.6K
15:19 20.08 20.08 19.96 19.96 2.1K
15:22 20.07 20.07 20.07 20.07 0.0K
15:25 20.07 20.07 20.07 20.07 0.0K
15:26 20.01 20.01 20.01 20.01 0.1K
15:27 20.01 20.01 20.01 20.01 0.2K
15:28 20.01 20.01 19.85 19.85 4.5K
15:29 20.00 20.01 19.90 19.96 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음