HT Media Ltd (HTML)

HTML
🏛️ 인도 →
27.09
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 18.00 18.00 18.00 18.00 2.8K
09:15 18.13 18.13 18.00 18.00 2.4K
09:17 18.01 18.01 18.01 18.01 0.5K
09:18 18.03 18.03 18.00 18.00 8.9K
09:19 17.97 17.97 17.91 17.91 1.8K
09:20 17.86 17.86 17.75 17.75 5.7K
09:21 17.78 17.78 17.77 17.77 2.8K
09:22 17.79 17.79 17.70 17.70 6.3K
09:24 17.80 17.80 17.80 17.80 0.1K
09:25 17.71 17.84 17.71 17.84 3.5K
09:26 17.84 17.84 17.84 17.84 0.0K
09:27 17.84 17.85 17.84 17.85 0.3K
09:28 17.85 17.85 17.85 17.85 0.2K
09:29 17.87 17.91 17.87 17.91 3.7K
09:30 17.90 17.90 17.90 17.90 0.0K
09:31 17.85 17.85 17.84 17.84 4.5K
09:32 17.76 17.76 17.67 17.70 13.8K
09:34 17.79 17.79 17.79 17.79 0.0K
09:35 17.67 17.82 17.67 17.82 2.9K
09:38 17.82 17.98 17.82 17.98 4.5K
09:39 17.90 17.98 17.90 17.98 0.1K
09:40 17.99 18.15 17.99 18.10 9.1K
09:41 18.25 18.30 18.24 18.24 10.5K
09:42 18.21 18.21 18.17 18.19 3.8K
09:43 18.26 18.27 18.12 18.12 19.0K
09:44 18.06 18.06 18.06 18.06 0.1K
09:45 18.08 18.19 18.08 18.19 0.2K
09:46 18.12 18.12 17.91 17.91 8.6K
09:47 17.90 17.90 17.90 17.90 0.3K
09:48 17.94 17.95 17.94 17.95 0.4K
09:49 17.93 17.98 17.93 17.98 1.2K
09:50 18.30 18.30 17.94 17.94 20.7K
09:51 17.97 18.19 17.95 18.01 0.8K
09:52 18.04 18.04 18.04 18.04 0.0K
09:53 18.16 18.16 18.15 18.16 1.4K
09:54 18.06 18.12 18.06 18.12 0.0K
09:55 18.15 18.15 18.03 18.05 10.4K
09:56 18.20 18.20 18.20 18.20 2.5K
09:57 18.20 18.20 18.20 18.20 1.5K
10:00 18.16 18.16 18.16 18.16 0.1K
10:01 18.20 18.20 18.18 18.18 4.2K
10:02 18.12 18.20 18.12 18.20 7.6K
10:04 18.20 18.20 18.20 18.20 2.4K
10:05 18.20 18.20 18.17 18.17 1.0K
10:07 18.17 18.17 18.17 18.17 0.9K
10:09 18.17 18.17 18.17 18.17 0.3K
10:11 18.14 18.17 18.14 18.17 1.1K
10:12 18.13 18.13 18.13 18.13 0.0K
10:16 18.20 18.20 18.20 18.20 6.0K
10:17 18.20 18.28 18.20 18.28 2.0K
10:18 18.20 18.22 18.20 18.20 1.5K
10:19 18.20 18.22 18.20 18.22 0.9K
10:20 18.20 18.20 18.16 18.19 1.4K
10:21 18.20 18.20 18.20 18.20 0.5K
10:22 18.11 18.11 18.11 18.11 0.1K
10:23 18.20 18.20 18.20 18.20 0.9K
10:27 18.19 18.19 18.19 18.19 0.3K
10:31 18.19 18.19 18.19 18.19 0.5K
10:33 18.13 18.13 18.11 18.11 1.1K
10:34 18.13 18.13 18.13 18.13 0.3K
10:36 18.13 18.13 18.13 18.13 0.3K
10:38 18.19 18.19 18.19 18.19 1.0K
10:41 18.15 18.18 18.15 18.18 0.4K
10:50 18.20 18.20 18.20 18.20 2.3K
10:51 18.25 18.25 18.25 18.25 3.7K
10:54 18.19 18.19 18.18 18.18 0.3K
11:03 18.20 18.20 18.20 18.20 0.6K
11:05 18.20 18.20 18.20 18.20 0.7K
11:06 18.20 18.20 18.20 18.20 0.1K
11:07 18.23 18.23 18.14 18.14 0.1K
11:08 18.12 18.12 18.12 18.12 0.0K
11:12 18.14 18.20 18.14 18.20 0.2K
11:13 18.20 18.20 18.20 18.20 0.0K
11:15 18.01 18.19 18.01 18.19 6.5K
11:16 18.19 18.19 18.19 18.19 0.0K
11:17 18.19 18.19 18.19 18.19 0.0K
11:21 18.15 18.15 18.15 18.15 0.0K
11:25 18.20 18.20 18.20 18.20 4.0K
11:27 18.20 18.20 18.20 18.20 0.7K
11:29 18.21 18.21 18.21 18.21 0.0K
11:31 18.20 18.22 18.20 18.22 1.0K
11:32 18.20 18.20 18.20 18.20 0.1K
11:33 18.20 18.20 18.20 18.20 0.1K
11:34 18.19 18.19 18.19 18.19 1.2K
11:35 18.15 18.16 18.00 18.01 8.7K
11:36 18.00 18.00 18.00 18.00 0.0K
11:37 17.75 17.84 17.75 17.76 19.2K
11:38 17.94 18.03 17.94 18.02 1.3K
11:39 18.02 18.02 17.97 17.97 0.7K
11:40 18.04 18.04 18.04 18.04 0.0K
11:41 18.00 18.00 17.98 17.98 0.1K
11:45 17.99 17.99 17.99 17.99 0.0K
11:48 17.91 17.91 17.91 17.91 0.0K
11:51 18.00 18.19 18.00 18.19 3.7K
11:52 18.05 18.05 18.03 18.03 0.6K
11:58 18.00 18.00 18.00 18.00 3.5K
12:03 18.00 18.01 18.00 18.01 1.4K
12:04 18.01 18.01 18.01 18.01 0.2K
12:09 18.01 18.05 18.01 18.05 0.0K
12:12 18.01 18.01 18.01 18.01 0.0K
12:14 18.00 18.00 18.00 18.00 1.5K
12:15 18.00 18.00 18.00 18.00 1.5K
12:16 18.00 18.00 18.00 18.00 2.0K
12:23 18.01 18.01 18.01 18.01 0.1K
12:33 18.07 18.07 18.02 18.02 2.2K
12:34 18.01 18.01 18.01 18.01 0.2K
12:36 18.09 18.09 18.09 18.09 0.5K
12:39 17.87 17.87 17.87 17.87 10.1K
12:40 17.87 17.87 17.87 17.87 0.0K
12:42 17.87 17.87 17.87 17.87 0.0K
12:43 17.90 17.90 17.90 17.90 0.2K
12:44 17.90 17.90 17.90 17.90 0.0K
12:47 17.90 17.90 17.90 17.90 0.2K
12:52 17.90 17.90 17.90 17.90 0.0K
12:53 17.87 17.87 17.82 17.82 9.6K
12:55 17.80 17.80 17.70 17.70 3.1K
12:56 17.74 17.76 17.74 17.76 6.1K
12:57 17.84 17.84 17.84 17.84 3.8K
12:58 17.89 17.89 17.89 17.89 0.6K
12:59 17.87 17.87 17.87 17.87 0.0K
13:00 17.87 17.87 17.87 17.87 0.0K
13:02 17.81 17.81 17.81 17.81 0.0K
13:04 17.87 17.87 17.87 17.87 0.0K
13:07 17.90 17.90 17.90 17.90 50.0K
13:09 17.89 17.89 17.89 17.89 50.7K
13:10 17.89 18.01 17.89 18.01 44.6K
13:11 18.08 18.08 18.08 18.08 0.8K
13:12 18.07 18.07 18.07 18.07 0.2K
13:14 18.01 18.01 18.00 18.00 0.1K
13:16 18.06 18.07 18.05 18.05 1.3K
13:17 18.07 18.08 18.07 18.08 3.1K
13:18 18.05 18.05 18.05 18.05 0.1K
13:19 18.07 18.09 18.07 18.09 6.9K
13:20 18.05 18.05 18.05 18.05 5.8K
13:23 18.06 18.06 18.06 18.06 0.4K
13:27 18.02 18.02 18.02 18.02 3.3K
13:28 18.05 18.05 18.05 18.05 2.5K
13:29 18.05 18.05 18.05 18.05 0.1K
13:32 18.30 18.31 18.30 18.30 27.7K
13:33 18.30 18.30 18.30 18.30 5.8K
13:38 18.19 18.19 18.19 18.19 1.1K
13:39 18.12 18.12 18.12 18.12 1.0K
13:40 17.99 17.99 17.99 17.99 23.1K
13:41 18.00 18.01 18.00 18.01 6.7K
13:43 18.01 18.01 18.01 18.01 0.9K
13:44 18.01 18.01 18.00 18.00 6.4K
13:45 18.00 19.62 18.00 19.62 283.8K
13:46 18.52 20.78 18.52 20.78 557.7K
13:47 20.56 20.60 20.10 20.29 319.1K
13:48 20.29 20.71 20.25 20.70 485.8K
13:49 21.03 21.56 20.86 21.56 828.3K
13:50 21.56 21.56 21.56 21.56 145.1K
13:51 21.56 21.56 21.56 21.56 15.1K
13:52 21.56 21.56 21.56 21.56 3.7K
13:53 21.56 21.56 21.56 21.56 27.0K
13:54 21.56 21.56 21.56 21.56 384.5K
13:55 21.56 21.56 21.56 21.56 1.7K
13:56 21.56 21.56 21.56 21.56 11.0K
13:57 21.56 21.56 21.56 21.56 7.2K
13:58 21.56 21.56 21.00 21.06 538.6K
13:59 21.17 21.56 21.17 21.56 137.2K
14:00 21.56 21.56 21.56 21.56 5.2K
14:01 21.56 21.56 21.56 21.56 3.2K
14:02 21.56 21.56 21.56 21.56 2.1K
14:03 21.56 21.56 21.56 21.56 135.0K
14:04 21.56 21.56 21.56 21.56 0.5K
14:05 21.56 21.56 21.56 21.56 1.2K
14:06 21.56 21.56 21.56 21.56 260.8K
14:07 21.56 21.56 21.56 21.56 16.0K
14:08 21.56 21.56 21.56 21.56 36.6K
14:09 21.56 21.56 21.56 21.56 183.4K
14:10 21.56 21.56 21.56 21.56 34.9K
14:11 21.56 21.56 21.56 21.56 60.4K
14:12 21.56 21.56 21.56 21.56 1.0K
14:13 21.56 21.56 21.56 21.56 2.3K
14:14 21.56 21.56 21.56 21.56 2.6K
14:16 21.56 21.56 21.56 21.56 3.0K
14:17 21.56 21.56 21.56 21.56 1.0K
14:18 21.56 21.56 21.56 21.56 0.6K
14:19 21.56 21.56 21.56 21.56 0.2K
14:21 21.56 21.56 21.56 21.56 2.2K
14:22 21.56 21.56 21.56 21.56 1.4K
14:23 21.56 21.56 21.56 21.56 15.5K
14:24 21.56 21.56 21.56 21.56 0.1K
14:25 21.56 21.56 21.56 21.56 0.1K
14:26 21.56 21.56 21.56 21.56 28.3K
14:27 21.56 21.56 21.56 21.56 3.0K
14:28 21.56 21.56 21.56 21.56 0.1K
14:29 21.56 21.56 21.56 21.56 0.1K
14:30 21.56 21.56 21.56 21.56 1.1K
14:31 21.56 21.56 21.56 21.56 1.5K
14:32 21.56 21.56 21.56 21.56 2.3K
14:33 21.56 21.56 21.56 21.56 0.1K
14:35 21.56 21.56 21.56 21.56 0.4K
14:36 21.56 21.56 21.56 21.56 0.3K
14:37 21.56 21.56 21.56 21.56 2.0K
14:38 21.56 21.56 21.56 21.56 11.5K
14:39 21.56 21.56 21.56 21.56 1.0K
14:40 21.56 21.56 21.56 21.56 13.0K
14:41 21.56 21.56 21.56 21.56 1.5K
14:42 21.56 21.56 21.56 21.56 0.0K
14:43 21.56 21.56 21.56 21.56 20.1K
14:44 21.56 21.56 21.56 21.56 1.1K
14:45 21.56 21.56 21.56 21.56 5.1K
14:47 21.56 21.56 21.56 21.56 18.2K
14:50 21.56 21.56 21.56 21.56 8.1K
14:51 21.56 21.56 21.56 21.56 0.1K
14:54 21.56 21.56 21.56 21.56 6.6K
14:55 21.56 21.56 21.56 21.56 0.0K
14:56 21.56 21.56 21.56 21.56 0.1K
14:57 21.56 21.56 21.56 21.56 0.1K
14:59 21.56 21.56 21.56 21.56 3.2K
15:00 21.56 21.56 21.56 21.56 1.0K
15:01 21.56 21.56 21.56 21.56 0.4K
15:02 21.56 21.56 21.56 21.56 1.0K
15:04 21.56 21.56 21.56 21.56 0.2K
15:05 21.56 21.56 21.56 21.56 5.2K
15:07 21.56 21.56 21.56 21.56 0.4K
15:09 21.56 21.56 21.56 21.56 0.0K
15:11 21.56 21.56 21.56 21.56 0.0K
15:12 21.56 21.56 21.56 21.56 0.3K
15:13 21.56 21.56 21.56 21.56 0.6K
15:14 21.56 21.56 21.56 21.56 0.7K
15:16 21.56 21.56 21.56 21.56 2.0K
15:18 21.56 21.56 21.56 21.56 1.9K
15:19 21.56 21.56 21.56 21.56 3.6K
15:20 21.56 21.56 21.56 21.56 0.0K
15:21 21.56 21.56 21.56 21.56 44.2K
15:24 21.56 21.56 21.56 21.56 0.1K
15:25 21.56 21.56 21.56 21.56 0.6K
15:26 21.56 21.56 21.56 21.56 0.2K
15:27 21.56 21.56 21.56 21.56 0.1K
15:28 21.56 21.56 21.56 21.56 0.1K
15:29 21.56 21.56 21.56 21.56 23.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음