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 19.00 19.00 19.00 19.00 0.3K
09:15 19.20 19.20 19.19 19.19 0.2K
09:16 19.05 19.05 19.05 19.05 0.1K
09:17 19.05 19.19 19.05 19.19 0.4K
09:18 19.05 19.05 19.05 19.05 0.1K
09:19 19.05 19.05 19.05 19.05 1.0K
09:21 19.50 19.50 19.26 19.49 12.5K
09:22 19.21 19.23 19.21 19.23 1.8K
09:23 19.11 19.11 19.11 19.11 0.5K
09:24 19.05 19.05 19.05 19.05 4.0K
09:25 19.14 19.14 19.14 19.14 0.0K
09:28 19.00 19.21 19.00 19.21 2.4K
09:29 19.21 19.21 19.21 19.21 0.0K
09:30 19.22 19.22 19.16 19.16 0.7K
09:31 19.16 19.16 19.16 19.16 3.1K
09:32 19.16 19.16 19.14 19.14 0.1K
09:35 19.06 19.06 19.05 19.05 0.9K
09:37 19.14 19.14 19.14 19.14 0.5K
09:38 19.14 19.14 19.14 19.14 0.0K
09:42 19.10 19.10 19.05 19.05 0.5K
09:43 19.05 19.05 19.05 19.05 1.2K
09:44 19.06 19.06 19.06 19.06 0.0K
09:45 19.07 19.07 19.07 19.07 0.5K
09:47 19.10 19.10 19.10 19.10 0.6K
09:48 19.10 19.10 19.10 19.10 0.9K
09:49 19.08 19.09 19.08 19.09 2.7K
09:50 19.10 19.10 19.05 19.05 5.5K
09:53 19.05 19.05 19.05 19.05 0.0K
09:55 19.05 19.05 19.02 19.02 0.7K
09:57 19.05 19.10 19.05 19.10 0.6K
09:58 19.10 19.10 19.09 19.10 2.5K
09:59 19.10 19.10 19.10 19.10 6.4K
10:00 19.10 19.10 19.10 19.10 3.6K
10:01 19.10 19.10 19.10 19.10 15.2K
10:04 19.05 19.05 19.05 19.05 1.5K
10:06 19.00 19.00 19.00 19.00 6.8K
10:07 19.01 19.02 19.01 19.02 5.1K
10:08 19.07 19.07 19.07 19.07 0.2K
10:09 19.04 19.04 19.04 19.04 0.0K
10:10 19.16 19.16 19.16 19.16 3.4K
10:11 19.15 19.15 19.15 19.15 1.0K
10:12 19.02 19.15 19.02 19.15 3.0K
10:13 19.14 19.19 19.14 19.17 5.7K
10:14 19.19 19.20 19.19 19.20 0.6K
10:15 19.20 19.23 19.20 19.23 1.5K
10:16 19.20 19.20 19.20 19.20 0.0K
10:17 19.20 19.20 19.20 19.20 0.0K
10:19 19.20 19.20 19.20 19.20 1.0K
10:20 19.20 19.20 19.20 19.20 0.0K
10:22 19.20 19.20 19.20 19.20 0.1K
10:23 19.19 19.19 19.19 19.19 0.1K
10:27 19.15 19.15 19.15 19.15 2.6K
10:28 19.09 19.09 19.09 19.09 0.0K
10:29 19.09 19.09 19.09 19.09 0.0K
10:32 19.02 19.14 19.02 19.14 2.0K
10:35 19.10 19.10 19.10 19.10 0.0K
10:38 19.03 19.03 19.03 19.03 0.0K
10:39 19.10 19.10 19.10 19.10 0.2K
10:44 19.10 19.10 19.10 19.10 0.6K
10:56 19.10 19.10 19.10 19.10 0.2K
10:59 19.11 19.11 19.02 19.02 0.4K
11:00 19.02 19.02 19.02 19.02 0.7K
11:03 19.10 19.10 19.02 19.02 0.2K
11:06 19.10 19.10 19.10 19.10 0.0K
11:08 19.09 19.09 19.09 19.09 0.3K
11:10 19.09 19.09 19.09 19.09 0.0K
11:13 19.01 19.09 19.01 19.09 0.6K
11:14 19.01 19.01 19.01 19.01 0.1K
11:16 19.00 19.00 19.00 19.00 0.5K
11:17 19.00 19.02 19.00 19.02 2.0K
11:18 19.01 19.01 19.00 19.00 0.1K
11:23 19.02 19.02 19.02 19.02 0.0K
11:27 19.01 19.01 19.01 19.01 0.1K
11:28 19.01 19.01 19.01 19.01 0.1K
11:29 19.01 19.01 19.00 19.00 0.4K
11:33 19.00 19.00 19.00 19.00 0.2K
11:34 19.00 19.00 19.00 19.00 0.0K
11:36 18.95 18.95 18.95 18.95 0.5K
11:38 19.00 19.00 19.00 19.00 0.5K
11:40 19.00 19.00 19.00 19.00 0.0K
11:41 19.00 19.00 19.00 19.00 0.1K
11:49 19.00 19.00 19.00 19.00 0.0K
11:50 19.00 19.00 19.00 19.00 0.0K
11:55 18.95 18.95 18.95 18.95 0.4K
11:58 18.96 18.96 18.96 18.96 0.5K
12:03 18.97 18.97 18.97 18.97 0.4K
12:07 18.92 18.92 18.92 18.92 1.8K
12:10 18.91 18.91 18.91 18.91 0.3K
12:16 18.95 18.95 18.95 18.95 0.1K
12:18 18.99 18.99 18.99 18.99 0.5K
12:21 18.99 18.99 18.99 18.99 0.0K
12:22 19.01 19.05 19.01 19.05 4.6K
12:23 19.10 19.20 19.10 19.20 4.4K
12:24 19.15 19.15 19.11 19.11 0.1K
12:25 19.13 19.13 19.13 19.13 0.0K
12:26 19.11 19.11 19.11 19.11 6.2K
12:28 19.20 19.20 19.20 19.20 0.3K
12:30 19.11 19.11 19.11 19.11 0.0K
12:32 19.11 19.11 19.11 19.11 12.0K
12:36 19.16 19.16 19.16 19.16 0.0K
12:37 19.17 19.17 19.17 19.17 1.0K
12:38 19.16 19.16 19.16 19.16 0.0K
12:39 19.15 19.15 19.15 19.15 0.0K
12:42 19.13 19.13 19.13 19.13 34.3K
12:43 19.05 19.16 19.05 19.16 3.7K
12:44 19.16 19.16 19.16 19.16 0.0K
12:46 19.20 19.20 19.17 19.17 0.4K
12:50 19.16 19.16 19.16 19.16 1.8K
12:51 19.16 19.16 19.16 19.16 0.1K
12:53 19.06 19.06 19.06 19.06 0.0K
12:55 19.05 19.05 19.05 19.05 10.0K
12:57 19.09 19.09 19.09 19.09 1.0K
12:58 19.06 19.06 19.06 19.06 0.0K
13:06 19.11 19.11 19.11 19.11 0.3K
13:12 19.16 19.16 19.16 19.16 5.0K
13:14 19.07 19.07 19.07 19.07 0.5K
13:17 19.11 19.11 19.11 19.11 0.0K
13:20 19.06 19.06 19.06 19.06 0.8K
13:24 19.14 19.14 19.14 19.14 0.0K
13:26 19.14 19.14 19.14 19.14 0.1K
13:31 19.14 19.14 19.14 19.14 0.0K
13:33 19.16 19.16 19.16 19.16 1.0K
13:37 19.00 19.00 19.00 19.00 4.0K
13:44 19.11 19.11 19.11 19.11 0.7K
13:48 19.10 19.10 19.10 19.10 8.9K
13:50 19.05 19.05 19.05 19.05 0.3K
13:56 19.12 19.12 19.12 19.12 0.2K
14:00 19.12 19.12 19.03 19.03 3.5K
14:04 19.11 19.11 19.11 19.11 0.3K
14:15 19.03 19.03 19.03 19.03 2.0K
14:19 19.06 19.06 19.06 19.06 1.0K
14:21 18.99 18.99 18.96 18.96 9.1K
14:24 18.99 18.99 18.99 18.99 0.3K
14:25 19.00 19.00 19.00 19.00 0.1K
14:27 19.00 19.01 19.00 19.01 6.3K
14:31 19.01 19.01 19.01 19.01 10.5K
14:35 19.01 19.03 19.01 19.03 0.3K
14:37 19.00 19.00 19.00 19.00 0.0K
14:38 19.08 19.08 19.08 19.08 1.9K
14:40 19.00 19.00 19.00 19.00 0.0K
14:41 19.00 19.00 18.95 18.95 3.2K
14:42 19.07 19.07 19.07 19.07 0.0K
14:43 19.07 19.07 19.07 19.07 0.0K
14:50 19.07 19.07 19.07 19.07 0.5K
14:53 19.00 19.00 18.98 18.98 0.5K
14:54 19.05 19.05 19.04 19.04 1.2K
14:59 18.99 18.99 18.99 18.99 0.0K
15:00 18.99 18.99 18.99 18.99 0.1K
15:01 18.90 18.90 18.80 18.80 3.9K
15:02 18.80 18.88 18.80 18.88 0.7K
15:04 18.80 18.83 18.80 18.83 1.3K
15:05 18.78 18.78 18.67 18.67 4.7K
15:06 18.71 18.78 18.71 18.78 0.2K
15:09 18.72 18.80 18.72 18.80 0.5K
15:10 18.62 18.64 18.62 18.64 5.0K
15:11 18.65 18.73 18.65 18.73 0.1K
15:12 18.74 18.75 18.74 18.75 0.9K
15:13 18.72 18.79 18.72 18.79 0.4K
15:14 18.76 18.76 18.65 18.71 5.6K
15:15 18.78 18.78 18.78 18.78 1.1K
15:16 18.72 18.73 18.65 18.73 4.6K
15:17 18.73 18.75 18.72 18.75 0.4K
15:18 18.76 18.78 18.76 18.78 0.1K
15:19 18.72 18.72 18.72 18.72 0.1K
15:20 18.71 18.71 18.71 18.71 0.0K
15:21 18.71 18.71 18.71 18.71 2.6K
15:22 18.65 18.65 18.61 18.61 9.0K
15:23 18.71 18.71 18.70 18.70 0.5K
15:24 18.69 18.69 18.66 18.66 4.6K
15:25 18.67 18.67 18.63 18.63 2.0K
15:26 18.65 18.66 18.61 18.66 3.4K
15:27 18.70 18.70 18.70 18.70 3.0K
15:28 18.70 18.71 18.65 18.65 3.2K
15:29 18.50 18.65 18.36 18.65 22.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음