Aditya Vision

ADIV
🏛️ 인도 →
559.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 406.10 406.10 406.10 406.10 0.0K
09:15 406.10 406.10 405.80 405.80 0.2K
09:16 403.20 403.20 403.20 403.20 0.4K
09:17 403.40 405.15 403.35 405.15 0.2K
09:18 405.80 405.80 405.35 405.60 0.1K
09:19 405.60 405.60 404.70 405.40 0.2K
09:20 405.40 405.60 405.40 405.60 0.2K
09:22 405.60 405.60 405.60 405.60 0.1K
09:23 405.60 405.60 405.00 405.00 0.0K
09:24 405.60 405.60 404.70 404.90 0.3K
09:26 405.40 405.60 405.40 405.60 0.0K
09:27 405.00 405.00 405.00 405.00 0.1K
09:28 405.50 405.50 405.50 405.50 0.1K
09:29 405.60 405.60 405.55 405.55 0.5K
09:30 405.75 405.75 405.30 405.50 1.3K
09:31 406.00 406.20 405.35 406.20 1.1K
09:32 404.80 404.80 404.20 404.20 0.2K
09:33 404.25 404.25 404.25 404.25 0.0K
09:34 404.65 404.65 404.20 404.20 0.0K
09:35 404.60 404.75 404.60 404.75 0.0K
09:36 404.95 405.00 404.90 404.90 0.0K
09:37 404.80 404.80 404.75 404.75 0.1K
09:38 404.70 405.00 404.70 405.00 0.3K
09:39 405.00 405.00 405.00 405.00 0.0K
09:41 405.20 405.20 405.05 405.05 0.2K
09:42 404.40 404.65 404.40 404.65 1.1K
09:43 404.75 404.90 404.55 404.55 0.8K
09:44 403.85 403.85 403.85 403.85 0.1K
09:46 404.35 404.35 404.35 404.35 0.0K
09:47 404.55 404.75 404.55 404.75 0.1K
09:48 404.75 404.95 404.75 404.80 0.0K
09:51 404.80 404.80 404.80 404.80 0.0K
09:52 404.90 404.90 404.55 404.55 0.0K
09:53 405.10 405.10 405.10 405.10 0.0K
09:54 404.65 404.65 404.65 404.65 0.0K
09:55 404.50 404.55 404.50 404.55 0.1K
09:56 404.15 404.15 404.15 404.15 0.1K
09:57 404.55 405.00 404.55 405.00 0.1K
09:58 405.35 405.35 405.35 405.35 0.1K
09:59 405.50 405.50 405.10 405.10 0.0K
10:00 405.35 405.35 405.30 405.30 0.1K
10:01 404.90 405.00 404.75 405.00 0.1K
10:02 405.00 405.00 405.00 405.00 0.0K
10:03 405.00 405.00 405.00 405.00 0.0K
10:04 405.30 405.35 405.30 405.35 0.1K
10:07 404.95 404.95 404.95 404.95 0.0K
10:10 405.35 405.35 404.95 405.00 0.1K
10:13 405.35 405.35 405.35 405.35 0.0K
10:14 405.35 405.35 405.35 405.35 0.0K
10:15 405.35 405.35 405.35 405.35 0.0K
10:16 405.35 405.35 405.35 405.35 0.0K
10:17 405.15 405.15 405.00 405.00 0.0K
10:20 405.00 405.40 405.00 405.40 0.1K
10:21 405.40 405.40 405.40 405.40 0.0K
10:22 405.15 405.15 405.15 405.15 0.0K
10:24 405.00 405.00 405.00 405.00 0.0K
10:25 405.00 405.00 405.00 405.00 0.1K
10:26 405.35 405.35 405.35 405.35 0.0K
10:27 405.30 405.30 405.30 405.30 0.0K
10:28 404.55 405.15 404.55 405.15 0.1K
10:29 402.95 402.95 402.95 402.95 1.8K
10:30 402.70 402.70 402.70 402.70 0.0K
10:31 401.80 401.80 400.00 401.35 14.1K
10:32 401.80 401.80 401.80 401.80 0.0K
10:33 401.80 402.15 401.80 402.00 0.1K
10:34 402.35 402.40 402.05 402.40 0.1K
10:35 402.10 402.40 402.10 402.40 0.2K
10:36 402.80 403.15 402.80 403.15 0.2K
10:37 403.15 403.20 402.85 403.20 0.1K
10:39 403.20 403.20 403.20 403.20 0.0K
10:40 403.00 404.10 403.00 404.10 0.0K
10:41 403.70 404.40 403.70 404.40 0.4K
10:43 404.30 405.05 404.30 405.05 0.4K
10:44 405.00 405.00 405.00 405.00 0.0K
10:46 404.95 405.00 404.95 405.00 0.1K
10:47 405.00 405.10 405.00 405.10 0.0K
10:48 405.00 405.00 405.00 405.00 0.2K
10:49 405.00 405.00 404.90 404.90 0.2K
10:50 405.20 405.20 404.85 404.85 0.3K
10:52 404.85 404.85 404.85 404.85 0.0K
10:55 405.20 405.20 405.20 405.20 0.0K
10:56 405.20 405.20 405.20 405.20 0.0K
10:57 405.20 405.20 405.20 405.20 0.0K
10:58 405.00 405.00 404.95 404.95 0.3K
10:59 405.20 405.20 405.20 405.20 0.0K
11:01 404.90 405.00 404.90 405.00 0.4K
11:05 405.20 405.20 405.20 405.20 0.1K
11:06 405.25 405.25 405.25 405.25 0.0K
11:08 405.20 405.20 405.20 405.20 0.0K
11:10 404.95 404.95 404.95 404.95 0.7K
11:11 405.30 405.30 405.30 405.30 0.7K
11:12 405.30 405.30 405.30 405.30 0.9K
11:13 405.30 405.30 405.00 405.20 0.5K
11:14 405.20 405.20 405.20 405.20 0.0K
11:17 405.25 405.25 405.25 405.25 0.0K
11:23 405.15 405.15 405.15 405.15 0.0K
11:25 405.20 405.20 405.20 405.20 0.4K
11:26 405.20 405.20 405.20 405.20 0.0K
11:28 405.20 405.20 404.95 405.00 0.2K
11:29 405.00 405.00 405.00 405.00 0.4K
11:30 405.00 405.00 405.00 405.00 0.0K
11:32 405.00 405.05 405.00 405.05 0.0K
11:33 404.95 404.95 404.95 404.95 0.1K
11:34 405.00 405.00 405.00 405.00 0.2K
11:37 405.30 405.30 405.10 405.10 0.1K
11:38 405.10 405.15 405.10 405.15 0.1K
11:39 404.95 404.95 404.95 404.95 0.2K
11:41 404.95 404.95 404.95 404.95 0.0K
11:43 405.30 405.30 405.30 405.30 0.1K
11:44 405.30 405.30 405.30 405.30 0.1K
11:45 404.95 404.95 404.95 404.95 0.1K
11:46 404.95 404.95 404.95 404.95 0.1K
11:48 405.00 405.00 405.00 405.00 0.6K
11:50 404.80 405.00 404.80 405.00 0.7K
11:51 404.95 404.95 404.95 404.95 1.2K
11:52 405.00 405.00 405.00 405.00 0.6K
11:53 405.00 405.00 405.00 405.00 0.0K
11:54 404.85 405.00 404.85 405.00 0.4K
11:55 405.20 405.20 405.20 405.20 0.1K
11:56 405.00 405.00 405.00 405.00 0.6K
11:57 404.95 405.15 404.95 405.10 0.1K
12:00 404.90 404.90 404.90 404.90 0.0K
12:01 404.90 404.95 404.90 404.95 0.1K
12:02 405.05 405.05 405.00 405.00 0.2K
12:04 404.70 404.75 404.70 404.75 0.0K
12:05 404.80 404.80 404.80 404.80 0.0K
12:06 404.80 404.95 404.80 404.95 0.0K
12:11 404.90 405.00 404.90 405.00 0.1K
12:13 405.00 405.00 404.60 404.60 0.0K
12:14 404.55 404.55 404.55 404.55 0.1K
12:15 404.55 404.65 404.55 404.65 0.0K
12:16 403.85 403.95 403.80 403.95 0.4K
12:17 403.45 403.45 403.45 403.45 0.0K
12:18 403.75 403.90 403.75 403.90 0.0K
12:21 403.90 403.90 403.90 403.90 0.0K
12:23 403.95 403.95 403.70 403.75 0.1K
12:24 403.70 403.70 403.70 403.70 0.1K
12:27 402.95 402.95 402.95 402.95 0.6K
12:28 402.95 403.25 402.95 403.25 0.0K
12:29 402.55 402.55 402.55 402.55 0.0K
12:31 404.20 405.00 404.20 405.00 1.7K
12:32 404.30 404.60 404.30 404.60 3.2K
12:33 404.75 405.00 404.35 404.35 0.4K
12:34 404.95 404.95 404.95 404.95 0.1K
12:35 405.00 405.00 405.00 405.00 0.1K
12:36 404.95 404.95 404.95 404.95 0.1K
12:39 404.80 404.80 404.80 404.80 0.0K
12:40 405.25 405.30 405.25 405.30 0.1K
12:41 404.95 404.95 404.95 404.95 0.1K
12:44 404.95 405.10 404.95 405.10 0.0K
12:45 404.95 404.95 404.95 404.95 0.1K
12:46 405.10 405.10 405.10 405.10 0.0K
12:49 405.10 405.10 405.10 405.10 0.0K
12:50 404.80 404.80 404.80 404.80 0.0K
12:53 404.80 404.80 404.80 404.80 0.0K
12:54 404.80 404.80 404.80 404.80 0.1K
12:55 404.90 405.15 404.60 405.15 6.3K
12:56 405.15 405.15 405.15 405.15 0.0K
12:59 405.15 405.15 405.15 405.15 0.0K
13:02 405.25 405.25 405.20 405.20 0.2K
13:03 405.20 405.20 405.20 405.20 0.0K
13:05 405.20 405.20 405.20 405.20 0.0K
13:06 404.70 404.70 404.70 404.70 0.0K
13:08 404.70 405.10 404.70 405.10 0.1K
13:10 404.40 405.15 404.40 404.95 1.1K
13:11 404.00 404.80 404.00 404.80 0.8K
13:12 404.90 405.00 404.90 405.00 2.0K
13:13 405.00 405.10 404.75 404.95 3.6K
13:14 405.10 405.10 405.00 405.00 6.2K
13:15 405.00 405.50 405.00 405.50 5.1K
13:16 405.35 405.35 405.35 405.35 0.0K
13:18 405.35 405.35 405.00 405.00 0.1K
13:19 405.50 405.50 405.00 405.00 2.3K
13:20 405.50 405.50 405.50 405.50 0.0K
13:21 405.50 405.50 405.45 405.45 1.3K
13:22 405.35 405.70 405.35 405.70 0.0K
13:23 405.70 405.70 405.70 405.70 1.5K
13:24 405.75 405.75 405.75 405.75 0.0K
13:25 405.80 406.25 405.80 406.25 1.5K
13:26 406.25 406.25 406.25 406.25 0.2K
13:27 406.00 406.00 406.00 406.00 0.0K
13:28 406.25 406.25 406.25 406.25 0.3K
13:29 406.25 406.25 406.00 406.00 0.1K
13:30 405.75 406.25 405.75 406.25 0.4K
13:32 406.25 406.25 406.25 406.25 0.0K
13:33 406.05 406.05 405.75 405.75 0.1K
13:34 406.05 406.05 406.05 406.05 0.0K
13:35 406.00 406.05 406.00 406.05 0.1K
13:36 406.25 406.25 405.75 405.95 0.1K
13:37 405.30 406.00 405.30 406.00 0.5K
13:38 406.20 406.20 406.20 406.20 0.1K
13:39 406.00 406.00 405.60 405.60 0.1K
13:41 405.90 406.00 405.90 406.00 0.8K
13:42 406.80 408.00 406.80 408.00 2.2K
13:43 407.55 407.95 407.55 407.95 0.2K
13:44 407.50 407.50 407.15 407.15 0.1K
13:45 407.00 407.00 407.00 407.00 0.0K
13:46 406.90 407.00 406.90 407.00 0.2K
13:47 407.00 407.00 406.65 406.65 0.1K
13:48 406.65 407.00 406.65 407.00 0.0K
13:51 407.00 407.00 407.00 407.00 0.1K
13:52 407.00 407.00 406.65 407.00 0.3K
13:54 406.65 407.00 406.65 407.00 0.1K
13:55 407.00 407.00 406.65 406.65 0.0K
13:56 407.00 407.00 407.00 407.00 0.0K
13:57 407.00 407.00 407.00 407.00 0.0K
13:58 407.00 408.00 407.00 407.95 5.1K
13:59 408.20 408.20 408.00 408.00 0.0K
14:00 407.85 407.85 407.85 407.85 0.0K
14:01 407.85 407.95 406.10 406.15 0.4K
14:02 406.15 406.15 406.00 406.00 0.1K
14:03 406.00 406.00 405.75 405.75 0.0K
14:04 405.75 405.75 405.75 405.75 0.0K
14:05 405.75 405.75 405.75 405.75 0.0K
14:06 406.00 406.00 405.45 405.45 0.3K
14:07 405.15 405.15 404.85 405.00 0.8K
14:08 404.95 404.95 404.75 404.95 0.3K
14:09 404.95 404.95 401.00 401.95 9.4K
14:10 401.00 402.70 399.85 402.30 25.5K
14:11 402.00 403.55 400.00 401.25 15.8K
14:12 401.70 401.85 401.70 401.80 0.1K
14:13 401.75 401.80 401.60 401.60 0.2K
14:14 401.60 402.00 401.60 401.75 0.6K
14:15 401.75 402.40 401.75 402.05 0.2K
14:16 402.35 402.35 400.00 400.00 2.5K
14:17 400.40 400.90 400.20 400.20 0.9K
14:18 400.20 400.30 400.20 400.30 0.2K
14:19 400.30 400.65 400.30 400.40 0.0K
14:20 400.40 400.40 400.15 400.15 0.6K
14:21 400.40 400.40 399.95 400.20 1.1K
14:22 400.00 400.15 400.00 400.00 0.2K
14:23 400.00 400.00 399.80 399.80 0.2K
14:24 399.80 399.85 399.80 399.80 0.1K
14:25 399.80 399.90 399.75 399.80 0.1K
14:26 399.80 400.00 399.65 399.65 0.6K
14:27 399.65 399.85 399.65 399.65 0.0K
14:28 399.65 399.90 399.65 399.75 0.5K
14:29 399.75 399.75 399.50 399.50 0.1K
14:30 399.50 399.95 399.50 399.80 0.1K
14:31 399.65 400.00 399.60 399.65 3.2K
14:32 399.65 400.00 399.60 399.65 1.6K
14:33 399.70 399.70 399.60 399.60 0.1K
14:34 399.60 399.80 399.50 399.50 0.2K
14:35 399.80 399.85 399.30 399.85 0.2K
14:36 399.85 399.95 399.65 399.75 0.4K
14:37 399.70 399.90 399.70 399.90 0.1K
14:38 400.00 400.00 399.95 399.95 0.0K
14:39 399.45 399.65 399.45 399.65 0.1K
14:40 400.00 400.00 399.95 399.95 0.0K
14:41 399.90 399.90 399.70 399.70 0.0K
14:42 400.00 400.00 400.00 400.00 0.0K
14:43 400.00 400.00 400.00 400.00 0.4K
14:44 399.80 400.00 399.65 399.65 0.7K
14:45 399.95 400.00 399.95 400.00 0.5K
14:46 399.65 400.00 399.65 400.00 0.1K
14:47 399.60 399.60 399.60 399.60 0.0K
14:48 400.15 400.15 400.00 400.00 0.1K
14:49 400.00 400.00 400.00 400.00 0.0K
14:50 400.00 400.00 399.80 399.80 0.2K
14:51 399.80 399.80 399.50 399.50 2.0K
14:52 399.60 399.60 399.30 399.55 0.2K
14:53 399.55 399.55 398.70 398.70 1.6K
14:54 398.70 399.00 398.70 399.00 0.6K
14:55 399.35 399.60 399.35 399.60 0.9K
14:56 399.30 399.80 399.30 399.80 1.5K
14:57 399.80 400.00 399.80 400.00 0.2K
14:58 400.15 400.20 400.05 400.20 0.6K
14:59 400.20 400.35 400.15 400.15 0.2K
15:00 399.90 400.00 399.15 399.40 2.2K
15:01 399.40 399.70 399.40 399.50 0.2K
15:02 399.60 399.60 399.05 399.05 0.1K
15:03 399.40 399.40 399.10 399.10 0.1K
15:04 399.10 399.45 399.10 399.45 0.2K
15:05 399.50 399.55 399.40 399.40 0.2K
15:06 399.50 399.50 399.50 399.50 0.0K
15:07 399.50 399.50 399.50 399.50 0.0K
15:08 399.60 399.60 399.55 399.60 0.0K
15:09 399.65 399.80 399.65 399.80 0.1K
15:10 399.45 399.45 399.20 399.20 0.1K
15:11 399.00 399.40 399.00 399.40 0.2K
15:12 399.15 399.15 398.70 398.85 0.6K
15:13 398.90 398.95 398.50 398.50 0.1K
15:14 398.50 398.50 398.00 398.50 0.4K
15:15 398.50 398.50 398.50 398.50 0.1K
15:16 398.50 398.50 398.30 398.50 0.3K
15:17 397.75 397.75 397.15 397.65 1.6K
15:18 397.65 397.65 397.00 397.00 0.3K
15:19 397.70 397.70 396.95 397.60 2.7K
15:20 397.90 397.90 397.20 397.55 1.1K
15:21 397.75 398.85 397.75 398.85 1.4K
15:22 399.00 399.25 398.25 398.55 1.9K
15:23 398.30 398.30 398.00 398.00 1.0K
15:24 397.50 397.95 397.50 397.95 2.2K
15:25 397.60 399.05 397.55 399.00 1.7K
15:26 399.00 399.20 399.00 399.00 1.6K
15:27 399.20 399.90 399.20 399.90 0.1K
15:28 399.00 399.90 398.50 399.60 1.3K
15:29 399.40 399.40 398.25 398.30 1.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음