HT Media Ltd (HTML)

HTML
🏛️ 인도 →
27.09
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 20.30 20.30 20.30 20.30 0.3K
09:15 20.28 20.28 20.28 20.28 0.0K
09:17 20.22 20.28 20.22 20.28 2.3K
09:18 20.22 20.22 20.22 20.22 0.7K
09:22 20.24 20.24 20.24 20.24 0.0K
09:24 20.29 20.29 20.29 20.29 1.1K
09:25 20.30 20.30 20.30 20.30 1.6K
09:26 20.30 20.30 20.29 20.29 1.4K
09:28 20.29 20.29 20.29 20.29 0.0K
09:29 20.29 20.29 20.29 20.29 0.0K
09:30 20.28 20.28 20.28 20.28 0.0K
09:31 20.28 20.28 20.28 20.28 0.3K
09:34 20.29 20.29 20.29 20.29 0.5K
09:35 20.28 20.28 20.25 20.25 11.2K
09:36 20.32 20.32 20.32 20.32 0.7K
09:37 20.33 20.33 20.33 20.33 0.3K
09:38 20.30 20.30 20.30 20.30 0.2K
09:40 20.25 20.25 20.25 20.25 1.0K
09:41 20.25 20.25 20.25 20.25 4.2K
09:42 20.21 20.21 20.20 20.20 1.0K
09:46 20.28 20.28 20.28 20.28 0.0K
09:48 20.26 20.26 20.26 20.26 0.0K
09:49 20.27 20.27 20.27 20.27 0.5K
09:50 20.24 20.24 20.24 20.24 0.2K
09:51 20.25 20.25 20.20 20.20 0.8K
09:54 20.26 20.33 20.26 20.33 2.5K
09:55 20.33 20.33 20.27 20.27 0.1K
09:56 20.27 20.27 20.27 20.27 0.1K
09:57 20.27 20.27 20.27 20.27 0.0K
09:59 20.27 20.27 20.27 20.27 0.5K
10:00 20.32 20.35 20.32 20.35 2.4K
10:01 20.32 20.36 20.32 20.36 0.5K
10:02 20.33 20.33 20.33 20.33 0.3K
10:03 20.33 20.33 20.32 20.32 2.2K
10:04 20.32 20.32 20.32 20.32 1.0K
10:05 20.35 20.35 20.35 20.35 0.0K
10:06 20.33 20.33 20.32 20.32 0.5K
10:10 20.32 20.32 20.32 20.32 0.1K
10:11 20.24 20.24 20.24 20.24 2.5K
10:17 20.21 20.21 20.21 20.21 2.0K
10:19 20.20 20.26 20.20 20.26 3.2K
10:20 20.21 20.21 20.21 20.21 0.1K
10:21 20.20 20.20 20.20 20.20 0.4K
10:22 20.21 20.21 20.21 20.21 0.5K
10:23 20.21 20.21 20.21 20.21 0.0K
10:25 20.21 20.21 20.21 20.21 0.5K
10:31 20.23 20.23 20.23 20.23 0.5K
10:34 20.28 20.28 20.28 20.28 0.3K
10:41 20.22 20.22 20.21 20.21 0.0K
10:42 20.21 20.21 20.16 20.16 0.9K
10:43 20.15 20.15 20.15 20.15 0.6K
10:45 20.15 20.15 20.15 20.15 0.2K
10:48 20.15 20.15 20.15 20.15 0.2K
10:49 20.15 20.15 20.15 20.15 0.1K
10:50 20.15 20.15 20.15 20.15 0.0K
10:52 20.11 20.11 20.11 20.11 0.1K
10:54 20.17 20.17 20.17 20.17 0.5K
10:55 20.12 20.12 20.12 20.12 0.6K
10:56 20.11 20.11 20.11 20.11 0.5K
10:57 20.10 20.10 20.10 20.10 0.4K
11:00 20.11 20.11 20.10 20.10 1.1K
11:01 20.11 20.11 20.11 20.11 0.5K
11:02 20.10 20.10 20.10 20.10 0.0K
11:08 20.11 20.11 20.11 20.11 0.2K
11:10 20.11 20.11 20.11 20.11 1.0K
11:13 20.11 20.11 20.11 20.11 0.7K
11:15 20.11 20.11 20.11 20.11 0.0K
11:17 20.11 20.11 20.11 20.11 0.1K
11:18 20.11 20.11 20.11 20.11 0.0K
11:20 20.14 20.14 20.14 20.14 0.1K
11:27 20.15 20.15 20.15 20.15 0.0K
11:28 20.15 20.15 20.15 20.15 0.1K
11:32 20.15 20.15 20.15 20.15 0.1K
11:35 20.05 20.05 20.05 20.05 4.7K
11:36 19.98 19.98 19.98 19.98 8.6K
11:37 19.99 19.99 19.99 19.99 0.5K
11:38 19.95 19.95 19.95 19.95 0.7K
11:39 19.74 19.74 19.74 19.74 10.0K
11:40 19.86 19.86 19.86 19.86 0.0K
11:41 19.86 19.86 19.86 19.86 0.0K
11:42 19.86 19.86 19.86 19.86 0.7K
11:44 19.86 19.95 19.86 19.95 1.8K
11:45 19.96 19.96 19.96 19.96 0.6K
11:46 19.99 20.00 19.99 20.00 5.6K
11:47 20.00 20.00 20.00 20.00 4.0K
11:49 20.00 20.00 19.96 19.96 5.3K
11:50 19.96 19.96 19.96 19.96 0.1K
11:54 19.99 19.99 19.99 19.99 0.1K
11:57 19.96 19.99 19.96 19.98 1.4K
11:58 19.98 19.98 19.98 19.98 0.1K
11:59 19.98 19.98 19.98 19.98 1.8K
12:00 19.99 19.99 19.99 19.99 0.0K
12:03 19.96 19.96 19.96 19.96 0.0K
12:05 19.96 19.96 19.96 19.96 0.5K
12:06 19.96 19.96 19.96 19.96 0.0K
12:11 19.96 19.96 19.96 19.96 0.1K
12:13 19.95 19.95 19.95 19.95 0.5K
12:14 20.00 20.00 20.00 20.00 0.6K
12:16 19.99 19.99 19.99 19.99 0.5K
12:22 19.94 19.94 19.94 19.94 0.5K
12:25 19.90 19.92 19.90 19.92 1.1K
12:27 19.93 19.93 19.93 19.93 0.3K
12:31 19.93 19.93 19.93 19.93 0.1K
12:35 19.93 19.93 19.93 19.93 0.6K
12:38 19.89 19.89 19.89 19.89 0.5K
12:42 19.92 19.92 19.92 19.92 0.0K
12:43 19.93 19.93 19.93 19.93 0.0K
12:44 19.81 19.89 19.81 19.89 3.0K
12:50 19.88 19.88 19.88 19.88 0.0K
12:53 19.85 19.85 19.85 19.85 0.1K
12:54 19.88 19.88 19.88 19.88 0.0K
12:56 19.88 19.93 19.88 19.93 1.6K
13:00 19.92 19.92 19.92 19.92 0.5K
13:01 19.90 19.92 19.90 19.92 2.3K
13:02 19.91 19.91 19.91 19.91 0.0K
13:04 19.90 19.90 19.90 19.90 1.1K
13:05 19.91 19.91 19.91 19.91 4.7K
13:06 19.80 19.80 19.78 19.78 12.3K
13:07 19.79 19.79 19.79 19.79 0.0K
13:08 19.78 19.78 19.78 19.78 0.0K
13:09 19.79 19.79 19.79 19.79 0.4K
13:11 19.80 19.80 19.80 19.80 1.0K
13:12 19.80 19.80 19.79 19.79 2.8K
13:13 19.79 19.80 19.79 19.80 1.6K
13:14 19.80 19.80 19.80 19.80 3.0K
13:15 19.79 19.86 19.79 19.86 13.7K
13:16 19.86 19.86 19.86 19.86 0.1K
13:17 19.86 19.86 19.86 19.86 3.0K
13:18 19.86 19.86 19.86 19.86 0.1K
13:19 19.86 19.86 19.86 19.86 0.2K
13:20 19.86 19.86 19.86 19.86 0.0K
13:21 19.86 19.86 19.86 19.86 0.0K
13:22 19.84 19.86 19.84 19.86 0.0K
13:23 19.90 19.91 19.90 19.91 3.8K
13:25 19.90 19.91 19.90 19.91 0.2K
13:26 19.91 19.91 19.90 19.90 0.0K
13:27 19.91 19.91 19.91 19.91 1.6K
13:30 19.91 19.91 19.91 19.91 0.3K
13:31 19.91 19.91 19.91 19.91 0.5K
13:32 19.90 19.90 19.90 19.90 0.1K
13:37 19.87 19.87 19.87 19.87 0.1K
13:39 19.90 19.90 19.90 19.90 5.0K
13:45 19.90 19.90 19.90 19.90 0.0K
13:49 19.91 19.91 19.90 19.91 0.2K
13:50 19.91 19.91 19.91 19.91 0.2K
13:51 19.91 19.91 19.90 19.90 0.1K
13:52 19.87 19.87 19.87 19.87 0.3K
13:53 19.90 19.90 19.90 19.90 0.0K
13:55 19.91 19.91 19.90 19.91 0.0K
13:56 19.91 19.91 19.91 19.91 0.0K
13:57 19.91 19.91 19.91 19.91 0.3K
13:58 19.91 19.91 19.91 19.91 0.0K
13:59 19.91 19.91 19.91 19.91 0.0K
14:00 19.91 19.91 19.91 19.91 0.0K
14:01 19.91 19.91 19.91 19.91 0.0K
14:02 19.91 19.91 19.91 19.91 0.0K
14:03 19.91 19.91 19.91 19.91 0.0K
14:05 19.91 19.91 19.91 19.91 0.0K
14:07 19.91 19.91 19.91 19.91 0.0K
14:08 19.91 19.91 19.91 19.91 0.4K
14:10 19.91 19.91 19.91 19.91 0.0K
14:12 19.91 19.91 19.91 19.91 0.0K
14:13 19.91 19.91 19.91 19.91 0.0K
14:21 19.90 19.90 19.90 19.90 0.0K
14:26 19.91 19.91 19.91 19.91 15.6K
14:27 19.90 19.90 19.90 19.90 0.0K
14:28 19.90 19.90 19.90 19.90 0.3K
14:29 19.94 19.94 19.94 19.94 0.1K
14:31 19.93 19.93 19.93 19.93 0.3K
14:32 19.94 19.94 19.94 19.94 0.2K
14:34 19.94 19.94 19.94 19.94 0.0K
14:35 19.92 19.92 19.92 19.92 0.0K
14:39 19.92 19.92 19.92 19.92 0.0K
14:42 19.98 19.98 19.98 19.98 4.0K
14:43 19.99 19.99 19.97 19.97 0.4K
14:44 19.97 19.97 19.97 19.97 0.4K
14:45 20.00 20.00 20.00 20.00 4.5K
14:47 19.99 19.99 19.99 19.99 0.2K
14:50 19.95 19.95 19.95 19.95 0.1K
15:00 19.93 19.93 19.93 19.93 1.2K
15:03 19.99 19.99 19.99 19.99 0.1K
15:05 19.92 19.92 19.89 19.89 1.4K
15:06 19.89 19.89 19.86 19.86 1.9K
15:08 19.85 19.85 19.85 19.85 0.1K
15:11 19.90 19.90 19.90 19.90 4.2K
15:13 19.91 19.91 19.91 19.91 0.0K
15:14 19.91 19.91 19.91 19.91 0.2K
15:15 19.88 19.88 19.88 19.88 0.2K
15:17 19.91 19.92 19.91 19.92 1.8K
15:18 19.94 19.94 19.94 19.94 0.1K
15:20 19.93 19.93 19.93 19.93 1.0K
15:21 19.88 19.88 19.87 19.87 0.6K
15:22 19.88 19.93 19.88 19.93 1.6K
15:23 19.93 19.93 19.93 19.93 0.2K
15:26 19.87 19.87 19.82 19.82 3.1K
15:27 19.83 19.83 19.80 19.80 2.6K
15:28 19.80 19.81 19.80 19.81 4.7K
15:29 19.87 19.87 19.87 19.87 1.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음