Aditya Vision

ADIV
🏛️ 인도 →
550.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 495.00 495.00 495.00 495.00 1.0K
09:15 495.05 497.45 495.00 495.00 12.6K
09:16 494.55 496.10 494.55 496.10 7.0K
09:17 494.20 495.70 493.05 495.65 3.8K
09:18 494.05 495.70 494.05 494.05 2.0K
09:19 493.25 493.85 493.10 493.10 2.4K
09:20 493.05 493.75 493.00 493.75 0.6K
09:21 493.10 493.90 491.75 491.75 8.1K
09:22 491.85 492.10 491.20 492.10 2.6K
09:23 492.65 493.70 492.10 493.70 1.3K
09:24 493.30 493.60 493.00 493.00 1.7K
09:25 493.00 495.00 493.00 493.50 3.9K
09:26 494.45 494.45 494.35 494.35 0.6K
09:27 494.30 494.65 494.30 494.55 0.4K
09:28 494.60 494.60 493.80 493.80 1.6K
09:29 493.40 493.85 493.40 493.55 1.1K
09:30 494.40 494.40 493.60 494.00 2.0K
09:31 494.15 494.65 494.00 494.50 0.4K
09:32 494.50 494.50 493.50 494.35 0.9K
09:33 494.35 494.35 491.95 491.95 1.8K
09:34 493.00 493.30 492.65 492.80 0.5K
09:35 492.75 493.00 492.20 493.00 0.5K
09:36 492.65 493.15 492.65 493.15 0.1K
09:37 493.70 493.70 493.20 493.20 0.3K
09:38 493.55 493.65 493.50 493.50 3.8K
09:39 493.50 493.85 493.10 493.85 0.7K
09:40 493.65 494.40 493.65 494.35 0.7K
09:41 494.75 494.75 494.65 494.65 0.0K
09:42 494.25 494.85 494.00 494.00 1.2K
09:43 493.10 493.70 493.10 493.70 0.2K
09:44 493.65 493.70 493.00 493.00 0.2K
09:45 493.00 493.10 493.00 493.10 0.1K
09:46 493.10 493.75 493.00 493.25 0.9K
09:47 492.85 493.00 492.65 492.65 0.2K
09:48 492.60 492.60 492.20 492.20 0.0K
09:49 492.00 492.00 490.95 491.00 3.5K
09:50 491.35 492.45 490.80 492.45 1.5K
09:51 492.40 492.55 491.70 492.00 0.7K
09:52 491.85 492.35 491.30 491.30 0.7K
09:53 491.70 493.00 491.70 493.00 0.9K
09:54 493.00 493.00 491.75 491.75 1.1K
09:55 492.55 492.55 492.05 492.50 0.5K
09:56 492.05 492.05 491.05 491.75 0.8K
09:57 491.75 491.75 491.65 491.65 0.3K
09:58 491.25 491.85 491.25 491.25 0.2K
09:59 491.30 491.30 490.80 490.80 0.8K
10:00 490.80 491.25 490.80 491.25 0.5K
10:01 491.00 491.50 491.00 491.50 0.1K
10:02 491.40 491.40 490.15 490.15 2.2K
10:03 490.15 490.60 490.15 490.60 0.3K
10:04 490.75 491.85 490.35 491.00 13.4K
10:05 491.00 492.00 491.00 492.00 1.0K
10:06 491.55 491.55 491.55 491.55 0.0K
10:07 491.55 492.00 491.55 491.85 0.2K
10:08 491.90 493.20 491.90 493.20 2.4K
10:09 492.85 492.90 492.10 492.85 1.5K
10:10 492.10 492.10 492.10 492.10 0.3K
10:11 491.80 491.80 491.35 491.40 0.1K
10:12 492.70 492.70 492.70 492.70 0.9K
10:13 492.35 492.35 492.25 492.35 0.1K
10:14 492.30 492.70 492.25 492.70 0.3K
10:15 492.25 492.35 492.20 492.20 0.0K
10:16 493.00 493.65 493.00 493.65 1.5K
10:17 493.60 493.60 493.20 493.20 0.1K
10:18 493.20 493.20 493.20 493.20 0.1K
10:19 492.85 493.15 492.60 492.60 0.2K
10:20 493.10 493.10 492.60 492.60 0.0K
10:21 492.85 492.85 492.85 492.85 0.0K
10:22 492.00 492.45 492.00 492.30 5.9K
10:23 492.05 492.20 492.05 492.20 0.7K
10:24 492.30 492.30 492.30 492.30 0.0K
10:25 492.30 492.75 492.20 492.40 1.3K
10:26 492.55 492.85 492.55 492.85 0.1K
10:27 492.85 492.85 492.40 492.40 0.1K
10:28 492.05 492.30 492.05 492.30 0.1K
10:29 492.05 492.05 492.05 492.05 0.0K
10:30 492.00 492.00 492.00 492.00 0.4K
10:31 493.75 493.75 492.30 492.80 12.2K
10:32 492.85 492.90 492.85 492.90 1.1K
10:33 493.30 493.55 493.30 493.55 0.2K
10:34 493.25 493.25 493.00 493.00 0.9K
10:35 493.70 493.70 493.50 493.50 0.2K
10:36 493.85 493.85 493.30 493.30 2.2K
10:37 493.20 493.30 492.05 492.05 3.1K
10:38 492.75 492.75 492.20 492.75 0.2K
10:39 493.25 493.95 493.25 493.95 6.0K
10:40 494.60 495.70 494.60 495.70 2.2K
10:41 495.70 495.75 495.00 495.75 2.1K
10:42 495.80 495.90 493.65 493.90 2.9K
10:43 493.90 493.90 493.90 493.90 0.1K
10:44 494.15 494.15 494.05 494.05 0.1K
10:45 493.20 493.20 493.10 493.10 0.1K
10:46 493.00 493.00 493.00 493.00 0.0K
10:47 493.30 493.30 492.50 492.50 1.0K
10:48 492.65 493.50 492.50 492.50 0.9K
10:49 493.35 493.35 493.35 493.35 0.1K
10:50 493.40 493.60 493.40 493.60 0.1K
10:51 493.60 493.65 493.60 493.65 0.1K
10:52 493.10 493.10 493.10 493.10 0.1K
10:53 493.15 493.15 492.60 493.00 0.1K
10:54 492.70 493.70 492.70 493.70 0.4K
10:55 493.55 493.55 493.20 493.20 0.1K
10:56 493.40 493.95 493.40 493.90 0.2K
10:57 493.30 493.30 493.30 493.30 0.0K
10:58 493.20 493.60 493.15 493.60 0.2K
10:59 493.20 493.20 493.20 493.20 0.0K
11:00 493.60 493.60 493.35 493.35 0.0K
11:01 493.60 493.75 493.60 493.75 0.0K
11:02 493.70 493.70 493.25 493.25 0.0K
11:03 493.25 493.25 493.25 493.25 0.2K
11:04 492.75 492.90 492.75 492.90 0.1K
11:05 493.45 493.50 493.45 493.50 0.1K
11:06 493.05 493.05 493.05 493.05 0.0K
11:07 492.65 492.65 492.65 492.65 0.2K
11:08 492.80 493.50 492.80 493.50 0.8K
11:09 493.90 493.90 493.90 493.90 0.1K
11:10 494.05 494.05 493.70 493.70 1.4K
11:11 495.00 495.90 495.00 495.30 4.1K
11:12 495.20 496.40 495.20 496.15 0.5K
11:13 495.40 495.95 495.40 495.85 0.6K
11:14 496.15 496.30 495.50 496.25 1.0K
11:15 496.20 497.00 495.90 497.00 1.4K
11:16 496.60 497.95 496.60 497.95 3.4K
11:17 497.35 499.00 497.35 499.00 2.3K
11:18 499.40 499.75 497.20 499.70 4.8K
11:19 499.60 499.75 499.00 499.75 1.3K
11:20 499.80 499.80 498.95 499.65 1.0K
11:21 499.15 499.90 499.15 499.60 0.5K
11:22 500.05 501.60 500.05 501.60 8.7K
11:23 502.30 503.95 502.05 503.40 12.5K
11:24 503.35 503.75 503.00 503.75 3.7K
11:25 503.00 503.00 500.70 501.60 5.5K
11:26 501.30 501.55 500.65 501.15 2.7K
11:27 501.15 501.50 500.70 500.85 0.9K
11:28 501.00 503.50 501.00 503.50 1.7K
11:29 502.30 503.45 500.40 500.40 4.8K
11:30 499.25 500.55 499.25 500.55 2.6K
11:31 500.40 501.25 500.40 501.15 0.3K
11:32 501.15 501.15 498.75 499.05 6.1K
11:33 499.00 499.90 499.00 499.90 6.2K
11:34 499.35 499.85 499.35 499.80 0.3K
11:35 499.85 499.85 499.15 499.15 0.3K
11:36 499.15 499.60 499.15 499.60 0.3K
11:37 499.35 499.35 499.15 499.15 0.3K
11:38 499.15 499.35 499.15 499.25 3.3K
11:39 499.25 499.25 498.10 498.10 3.8K
11:40 497.40 498.20 497.40 498.00 1.3K
11:41 498.50 499.00 498.50 499.00 0.3K
11:42 498.55 498.95 498.50 498.80 0.5K
11:43 498.80 498.80 497.95 498.45 5.7K
11:44 498.45 498.80 498.45 498.80 0.3K
11:45 498.65 498.80 498.50 498.80 0.4K
11:46 498.80 498.95 498.10 498.70 1.0K
11:47 499.00 499.00 498.05 498.05 0.3K
11:48 498.00 498.50 497.45 497.45 12.2K
11:49 497.20 497.20 496.05 496.05 0.5K
11:50 496.10 496.50 496.00 496.50 1.4K
11:51 495.30 496.50 495.30 496.50 1.0K
11:52 496.50 496.50 496.30 496.30 0.4K
11:53 496.60 496.60 496.55 496.55 0.2K
11:54 496.55 497.55 496.55 497.55 2.1K
11:55 497.55 497.55 497.45 497.55 0.4K
11:56 497.60 497.75 497.50 497.75 0.8K
11:57 497.65 497.95 497.50 497.95 0.4K
11:58 497.95 497.95 497.40 497.60 0.3K
11:59 497.55 497.55 497.30 497.30 0.6K
12:00 497.35 497.65 497.00 497.65 1.8K
12:01 497.75 497.75 497.10 497.65 0.5K
12:02 497.65 498.05 497.65 498.05 0.7K
12:03 498.05 498.20 497.85 497.85 0.5K
12:04 497.35 498.05 497.35 497.85 0.3K
12:05 497.85 498.00 497.85 497.85 0.4K
12:06 497.85 497.85 497.40 497.40 0.3K
12:07 497.65 497.80 497.65 497.75 0.4K
12:08 497.60 497.75 497.50 497.75 0.5K
12:09 497.80 497.90 497.80 497.85 0.3K
12:10 497.70 497.85 497.65 497.85 0.3K
12:11 497.90 497.90 497.20 497.70 0.3K
12:12 497.65 497.65 497.55 497.55 0.4K
12:13 497.65 497.90 497.55 497.90 0.5K
12:14 497.85 498.50 497.85 498.50 0.8K
12:15 498.60 498.65 498.60 498.60 0.5K
12:16 498.50 498.55 498.50 498.55 0.3K
12:17 498.55 498.55 498.00 498.30 0.6K
12:18 498.00 498.00 497.60 497.95 0.6K
12:19 498.05 498.05 498.00 498.00 0.4K
12:20 498.20 498.20 498.00 498.05 0.5K
12:21 498.05 498.10 498.00 498.05 0.3K
12:22 497.60 498.10 497.60 497.85 0.3K
12:23 497.85 497.85 497.80 497.85 0.3K
12:24 497.85 497.85 497.35 497.85 0.4K
12:25 497.80 497.85 497.80 497.80 0.3K
12:26 497.85 497.85 497.55 497.55 0.4K
12:27 497.50 497.80 497.25 497.50 0.6K
12:28 497.85 498.35 497.85 498.35 0.4K
12:29 498.15 498.35 498.15 498.35 0.4K
12:30 498.30 498.30 498.15 498.15 0.4K
12:31 498.10 498.10 497.35 497.75 2.3K
12:32 497.80 497.80 496.95 497.75 0.7K
12:33 497.65 497.70 497.65 497.70 0.2K
12:34 497.70 497.70 497.60 497.60 0.3K
12:35 497.60 497.75 497.25 497.65 0.6K
12:36 497.65 497.65 497.50 497.50 0.3K
12:37 497.65 497.65 497.25 497.25 1.2K
12:38 497.25 497.25 497.05 497.10 0.3K
12:39 497.10 497.10 496.20 496.20 2.6K
12:40 496.60 496.60 495.70 496.55 0.8K
12:41 496.00 496.55 496.00 496.15 1.9K
12:42 495.70 496.15 495.70 496.05 0.9K
12:43 496.00 496.30 495.65 495.80 0.5K
12:44 495.85 496.35 495.75 496.25 0.7K
12:45 496.25 496.90 496.25 496.90 0.5K
12:46 497.00 497.85 496.85 497.85 0.6K
12:47 497.75 497.75 497.10 497.10 0.5K
12:48 497.55 497.65 497.50 497.65 0.3K
12:49 497.65 497.65 497.65 497.65 0.2K
12:50 497.65 498.00 497.65 498.00 1.3K
12:51 497.75 497.75 497.15 497.70 0.7K
12:52 497.70 497.75 497.70 497.70 0.3K
12:53 497.85 497.95 497.75 497.75 2.9K
12:54 497.30 498.20 497.30 498.20 0.3K
12:55 498.45 498.45 498.00 498.10 1.0K
12:56 497.85 497.85 497.70 497.70 0.3K
12:57 497.65 497.70 497.60 497.60 0.3K
12:58 496.75 497.50 496.75 497.45 0.6K
12:59 497.30 497.30 496.80 496.80 0.2K
13:00 497.45 497.60 496.75 496.75 0.4K
13:01 497.80 497.80 497.15 497.50 0.4K
13:02 497.50 497.50 497.20 497.50 0.5K
13:03 497.65 497.65 497.50 497.55 0.3K
13:04 497.65 497.85 497.65 497.85 0.2K
13:05 498.05 498.10 498.00 498.00 0.4K
13:06 498.00 498.35 498.00 498.35 0.5K
13:07 498.30 498.40 498.30 498.35 0.3K
13:08 497.90 498.15 497.35 497.35 0.8K
13:09 497.85 497.85 497.00 497.60 0.4K
13:10 497.55 497.75 497.40 497.65 0.3K
13:11 497.60 497.60 497.35 497.35 0.3K
13:12 497.55 497.55 497.00 497.00 0.5K
13:13 497.25 497.25 497.00 497.15 1.2K
13:14 496.70 497.90 496.70 497.90 0.6K
13:15 497.80 497.85 497.80 497.85 0.3K
13:16 497.35 498.20 497.35 498.20 0.8K
13:17 498.10 498.10 497.95 497.95 0.2K
13:18 498.05 498.15 498.05 498.05 0.5K
13:19 498.15 498.15 497.75 497.75 0.2K
13:20 497.75 497.80 497.40 497.65 0.3K
13:21 497.70 497.70 497.30 497.30 0.4K
13:22 497.25 497.25 496.80 496.80 0.4K
13:23 496.05 497.15 496.05 497.00 0.3K
13:24 497.00 497.05 496.55 496.85 1.0K
13:25 496.85 496.85 496.40 496.60 0.5K
13:26 496.00 496.80 496.00 496.80 1.2K
13:27 496.75 497.20 496.50 497.20 1.9K
13:28 496.90 496.90 496.85 496.85 0.4K
13:29 497.00 497.00 497.00 497.00 0.4K
13:30 497.00 497.00 496.95 497.00 0.3K
13:31 496.95 497.00 496.95 497.00 0.3K
13:32 497.10 497.20 496.95 497.20 0.4K
13:33 496.95 497.20 496.95 497.10 0.3K
13:34 496.95 496.95 496.60 496.60 0.4K
13:35 496.60 496.80 496.55 496.55 0.3K
13:36 496.85 497.10 496.85 497.10 0.4K
13:37 496.45 497.00 496.45 497.00 0.4K
13:38 497.15 497.45 496.90 497.30 0.6K
13:39 497.25 497.30 497.25 497.30 0.3K
13:40 497.30 497.60 497.30 497.60 0.3K
13:41 497.50 497.50 497.40 497.40 0.4K
13:42 497.30 497.45 497.10 497.10 0.3K
13:43 497.05 497.55 496.90 496.90 0.4K
13:44 497.15 497.15 496.70 496.95 0.4K
13:45 496.60 496.90 496.55 496.90 0.6K
13:46 496.50 496.55 496.50 496.55 0.2K
13:47 496.55 496.55 496.50 496.55 0.4K
13:48 496.45 496.80 496.45 496.60 0.3K
13:49 496.50 496.75 495.75 496.40 0.8K
13:50 496.00 496.00 495.00 495.00 2.3K
13:51 493.45 494.20 493.15 494.20 1.3K
13:52 493.50 493.80 492.95 493.65 1.5K
13:53 493.55 493.85 492.60 493.65 0.6K
13:54 493.10 493.65 493.10 493.10 0.6K
13:55 493.65 493.95 493.10 493.80 0.4K
13:56 493.85 494.00 493.45 494.00 0.6K
13:57 493.60 493.60 493.10 493.30 0.8K
13:58 493.45 493.50 493.30 493.50 0.3K
13:59 493.10 493.35 493.00 493.05 0.9K
14:00 493.50 493.80 492.75 493.25 1.7K
14:01 493.85 493.85 493.70 493.70 0.3K
14:02 493.10 493.65 493.10 493.25 0.4K
14:03 493.15 493.70 493.15 493.45 0.4K
14:04 493.00 493.40 492.60 492.80 0.8K
14:05 493.35 493.50 492.95 493.40 0.5K
14:06 493.60 493.65 493.50 493.50 0.3K
14:07 493.15 493.70 492.95 493.70 0.2K
14:08 493.70 493.85 493.05 493.50 0.4K
14:09 493.70 493.80 493.25 493.75 0.4K
14:10 493.20 493.70 492.10 492.80 4.0K
14:11 492.45 493.00 492.45 492.70 1.0K
14:12 493.00 493.00 492.40 492.40 0.6K
14:13 492.65 493.10 492.35 492.35 2.2K
14:14 492.65 492.65 491.80 491.85 2.3K
14:15 491.85 492.70 491.20 492.25 1.7K
14:16 493.00 493.70 492.85 493.70 0.4K
14:17 493.70 493.90 493.70 493.90 0.2K
14:18 493.90 493.90 493.25 493.25 0.4K
14:19 493.30 493.30 492.95 493.20 1.3K
14:20 493.15 493.15 492.15 492.15 0.6K
14:21 492.85 492.85 491.80 492.45 0.9K
14:22 492.00 492.40 491.55 492.30 1.0K
14:23 492.25 492.25 491.00 491.15 15.5K
14:24 490.50 490.90 490.05 490.50 1.6K
14:25 489.60 489.60 488.00 488.45 2.9K
14:26 488.45 488.75 487.90 488.25 0.9K
14:27 488.25 488.25 487.30 488.00 13.7K
14:28 487.80 489.10 487.80 488.70 1.8K
14:29 488.80 490.90 488.55 490.65 2.8K
14:30 490.45 490.60 490.20 490.60 0.8K
14:31 490.85 491.85 490.85 491.85 0.8K
14:32 492.20 492.85 492.00 492.85 1.9K
14:33 493.00 493.50 493.00 493.40 2.2K
14:34 492.40 493.10 492.40 493.10 0.8K
14:35 493.25 493.25 492.40 493.25 0.8K
14:36 493.25 493.60 493.25 493.60 0.2K
14:37 493.50 493.75 492.95 493.65 0.4K
14:38 493.80 494.00 493.20 493.20 0.7K
14:39 493.20 493.70 493.20 493.60 0.3K
14:40 493.45 493.45 493.45 493.45 0.4K
14:41 492.80 493.00 492.80 493.00 0.3K
14:42 492.85 493.05 492.40 492.55 0.4K
14:43 492.95 493.10 492.40 492.90 0.3K
14:44 492.40 493.20 492.40 493.15 0.6K
14:45 493.20 493.30 492.80 493.25 0.5K
14:46 493.30 493.30 492.50 492.70 2.9K
14:47 491.90 492.95 491.90 492.80 0.6K
14:48 493.45 493.45 492.90 493.30 2.5K
14:49 492.85 492.90 491.20 491.80 1.1K
14:50 491.85 492.60 491.25 492.60 0.6K
14:51 492.55 492.95 491.95 492.95 1.0K
14:52 492.80 492.80 491.60 492.30 0.8K
14:53 492.35 492.45 492.35 492.40 0.4K
14:54 492.55 492.75 492.10 492.75 0.6K
14:55 492.80 492.85 492.70 492.70 0.5K
14:56 492.70 492.70 492.20 492.20 0.5K
14:57 492.35 492.75 492.00 492.15 1.3K
14:58 492.20 492.45 492.20 492.25 0.6K
14:59 492.40 492.50 491.50 491.80 0.7K
15:00 491.80 491.80 490.60 491.20 0.7K
15:01 491.40 492.10 491.40 491.85 0.7K
15:02 490.90 491.15 490.80 490.85 4.1K
15:03 491.25 491.30 490.50 490.85 2.2K
15:04 491.15 491.15 490.20 490.65 1.5K
15:05 490.75 490.95 490.40 490.85 0.4K
15:06 490.80 490.80 488.75 489.00 6.4K
15:07 488.60 489.65 488.00 489.65 6.2K
15:08 489.45 489.45 488.65 488.90 3.8K
15:09 488.80 489.45 488.35 488.95 2.1K
15:10 488.95 488.95 488.20 488.95 4.4K
15:11 489.85 490.00 489.50 489.60 1.9K
15:12 489.60 489.75 489.35 489.35 1.0K
15:13 489.85 490.00 489.65 490.00 1.2K
15:14 489.70 489.95 489.30 489.30 1.4K
15:15 489.70 490.80 488.60 490.80 11.1K
15:16 491.90 492.30 491.75 492.30 1.9K
15:17 491.80 492.45 491.65 491.65 6.9K
15:18 491.30 491.75 491.20 491.75 1.1K
15:19 491.75 491.75 490.55 490.65 1.7K
15:20 491.10 491.10 490.00 490.75 2.4K
15:21 491.10 491.45 490.95 491.35 1.0K
15:22 491.10 491.35 490.90 490.90 0.9K
15:23 491.10 491.75 491.00 491.65 0.4K
15:24 492.00 492.00 491.25 491.60 1.3K
15:25 491.60 491.70 491.15 491.70 0.4K
15:26 491.55 491.55 490.80 490.80 3.5K
15:27 490.80 490.80 486.50 488.70 10.1K
15:28 488.70 490.45 488.20 489.65 5.9K
15:29 490.45 490.80 487.40 489.65 2.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음