Aditya Vision

ADIV
🏛️ 인도 →
550.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 525.00 525.00 525.00 525.00 1.6K
09:15 527.00 531.30 527.00 530.25 22.9K
09:16 528.20 532.70 528.20 531.30 7.7K
09:17 531.50 532.60 530.75 531.30 6.7K
09:18 532.10 532.90 531.20 532.90 4.8K
09:19 532.90 534.10 532.90 534.00 8.7K
09:20 533.00 534.15 532.00 532.00 12.7K
09:21 533.50 533.70 532.00 533.65 4.5K
09:22 534.50 534.90 533.40 534.55 9.5K
09:23 534.25 538.00 534.25 538.00 14.5K
09:24 539.15 539.90 535.15 536.00 29.7K
09:25 535.60 540.85 535.60 540.85 16.8K
09:26 541.05 543.70 541.05 542.90 35.7K
09:27 542.85 545.05 541.95 545.05 61.9K
09:28 545.05 546.40 545.00 545.05 61.1K
09:29 545.00 546.00 545.00 545.15 21.6K
09:30 545.70 545.70 545.00 545.50 12.6K
09:31 545.45 545.75 545.00 545.00 12.6K
09:32 545.20 547.10 545.00 546.60 19.0K
09:33 546.60 549.40 546.10 549.00 26.8K
09:34 550.55 551.60 550.20 551.60 53.6K
09:35 550.60 556.25 550.60 555.00 58.5K
09:36 555.05 557.05 555.00 557.05 26.6K
09:37 557.15 558.15 550.15 550.15 52.4K
09:38 549.35 549.90 547.85 549.05 31.0K
09:39 549.60 552.00 549.60 550.15 21.2K
09:40 550.20 550.20 545.30 546.75 52.6K
09:41 547.30 547.30 546.00 546.20 18.5K
09:42 545.25 548.00 545.15 547.05 11.5K
09:43 547.05 547.05 542.10 542.95 22.0K
09:44 543.05 543.05 541.70 542.50 9.1K
09:45 542.35 545.15 539.95 544.85 22.9K
09:46 545.50 545.50 543.75 544.30 8.2K
09:47 543.90 544.60 542.10 542.10 5.0K
09:48 542.45 542.75 541.65 542.30 8.6K
09:49 542.35 542.70 541.60 542.50 6.3K
09:50 542.90 544.20 542.50 543.65 9.4K
09:51 543.15 543.15 541.00 541.40 7.3K
09:52 541.40 543.00 541.15 543.00 9.1K
09:53 542.30 542.40 541.25 541.95 2.8K
09:54 542.00 542.00 541.00 541.50 8.2K
09:55 541.85 542.30 541.00 542.30 4.4K
09:56 542.30 542.30 540.40 541.25 12.1K
09:57 540.45 541.00 540.20 540.70 10.8K
09:58 540.95 540.95 540.00 540.50 3.6K
09:59 540.50 540.50 539.95 540.45 5.0K
10:00 540.40 540.40 539.75 540.25 2.0K
10:01 540.25 540.65 540.00 540.55 4.4K
10:02 540.55 540.55 539.65 540.10 3.9K
10:03 540.55 540.55 539.85 540.00 1.3K
10:04 540.10 540.40 540.00 540.10 1.9K
10:05 540.35 540.65 540.00 540.50 1.1K
10:06 540.05 540.65 540.05 540.40 1.1K
10:07 540.60 540.65 540.40 540.65 1.2K
10:08 541.15 541.60 541.00 541.05 5.0K
10:09 541.55 541.65 540.60 541.35 2.0K
10:10 541.25 541.60 541.00 541.40 1.4K
10:11 541.55 541.60 540.95 541.55 1.3K
10:12 541.55 541.65 540.85 540.85 1.0K
10:13 540.45 540.85 540.20 540.20 5.1K
10:14 540.20 540.45 539.70 539.70 4.9K
10:15 540.35 541.70 540.00 541.50 4.9K
10:16 541.50 541.50 541.10 541.10 2.0K
10:17 541.75 541.85 541.25 541.25 2.0K
10:18 541.15 541.60 540.70 540.70 1.1K
10:19 541.45 541.45 540.25 540.50 5.1K
10:20 540.80 541.45 540.65 541.05 2.0K
10:21 540.95 540.95 540.05 540.40 3.6K
10:22 539.85 540.70 539.75 540.70 1.8K
10:23 540.10 540.45 540.00 540.10 3.1K
10:24 540.45 540.65 540.10 540.60 1.0K
10:25 540.10 540.55 540.10 540.40 1.1K
10:26 540.40 540.45 540.00 540.10 0.7K
10:27 540.40 541.70 540.05 541.40 6.1K
10:28 541.70 541.90 541.25 541.85 1.6K
10:29 541.85 541.90 541.35 541.35 1.6K
10:30 541.45 541.90 541.45 541.75 0.5K
10:31 542.00 543.00 541.75 542.85 6.7K
10:32 543.00 545.70 543.00 545.35 16.0K
10:33 544.55 546.00 544.35 545.90 4.8K
10:34 545.80 545.85 545.00 545.00 3.3K
10:35 545.45 545.55 544.35 544.80 1.3K
10:36 544.20 544.30 542.55 542.55 1.4K
10:37 542.90 543.70 542.40 543.00 3.1K
10:38 543.00 543.00 542.40 542.40 0.7K
10:39 542.85 542.85 541.80 542.15 5.3K
10:40 542.10 542.10 541.15 541.90 1.3K
10:41 541.95 541.95 541.50 541.50 0.9K
10:42 541.85 542.20 541.50 542.10 2.5K
10:43 542.00 542.50 541.75 542.40 0.9K
10:44 542.40 542.40 541.50 541.50 0.9K
10:45 541.90 542.10 541.50 541.55 0.6K
10:46 542.05 542.25 541.50 541.50 0.4K
10:47 542.05 542.05 541.20 541.20 1.2K
10:48 541.65 541.70 541.15 541.70 0.5K
10:49 541.70 541.75 541.05 541.55 0.4K
10:50 541.55 541.90 541.05 541.50 3.9K
10:51 541.60 541.60 540.35 540.40 1.1K
10:52 540.85 541.05 540.25 541.00 1.2K
10:53 540.55 541.00 540.50 541.00 0.7K
10:54 540.55 541.05 540.50 540.60 0.7K
10:55 541.05 541.05 540.45 540.45 1.3K
10:56 540.85 540.85 540.35 540.35 6.1K
10:57 540.65 540.65 540.00 540.05 1.0K
10:58 540.55 540.85 540.15 540.35 1.4K
10:59 540.70 540.70 540.20 540.20 0.7K
11:00 540.70 540.70 540.00 540.25 4.2K
11:01 540.70 540.70 540.20 540.65 0.7K
11:02 540.65 540.65 540.10 540.20 0.6K
11:03 540.55 540.65 540.10 540.25 0.7K
11:04 540.60 540.60 540.10 540.10 2.0K
11:05 540.60 540.70 540.10 540.55 0.7K
11:06 540.70 540.90 540.50 540.50 0.5K
11:07 540.60 540.90 540.10 540.30 1.7K
11:08 540.30 540.50 540.30 540.30 0.5K
11:09 540.50 540.50 540.20 540.30 2.8K
11:10 540.30 541.25 540.30 540.50 2.3K
11:11 541.15 541.20 540.40 540.70 1.2K
11:12 540.40 540.90 540.35 540.80 0.9K
11:13 540.80 541.00 540.40 540.40 0.8K
11:14 540.90 540.90 540.30 540.30 0.6K
11:15 540.70 540.70 540.15 540.20 0.4K
11:16 540.60 540.90 540.10 540.25 1.1K
11:17 540.65 540.65 540.15 540.30 0.4K
11:18 540.30 540.65 540.10 540.20 3.1K
11:19 540.20 540.60 540.05 540.10 2.0K
11:20 540.60 540.60 540.10 540.10 0.7K
11:21 540.65 541.15 540.25 540.25 5.9K
11:22 540.70 540.70 540.15 540.15 0.6K
11:23 540.60 540.90 540.30 540.75 1.2K
11:24 540.75 541.00 540.25 540.25 1.0K
11:25 540.60 540.75 540.20 540.35 0.7K
11:26 540.75 540.75 540.20 540.25 0.7K
11:27 540.70 540.90 540.20 540.55 0.8K
11:28 540.50 540.80 540.25 540.80 1.9K
11:29 540.80 541.15 540.55 540.95 1.0K
11:30 540.95 541.50 540.55 541.50 2.1K
11:31 541.00 542.10 540.85 540.85 3.6K
11:32 540.85 540.85 540.25 540.75 0.5K
11:33 540.80 540.85 540.40 540.85 0.5K
11:34 540.85 540.95 540.45 540.90 0.4K
11:35 540.90 541.45 540.40 540.95 2.6K
11:36 540.95 540.95 540.40 540.90 0.5K
11:37 540.45 540.95 540.40 540.40 1.0K
11:38 540.90 541.15 540.40 540.90 0.8K
11:39 540.95 540.95 540.40 540.50 0.8K
11:40 541.00 541.00 540.50 541.00 0.8K
11:41 540.50 541.60 540.45 541.00 1.3K
11:42 541.10 541.10 540.40 540.95 0.6K
11:43 540.40 541.00 540.40 540.95 0.4K
11:44 540.95 540.95 540.40 540.40 0.4K
11:45 540.90 540.90 540.25 540.30 0.7K
11:46 540.80 540.80 540.40 540.40 0.4K
11:47 540.40 540.80 540.20 540.80 0.4K
11:48 540.85 540.90 540.25 540.90 0.8K
11:49 540.90 540.90 540.30 540.55 1.4K
11:50 540.95 540.95 540.30 540.30 0.4K
11:51 540.85 541.75 540.85 540.95 3.3K
11:52 541.50 542.85 541.25 542.25 2.1K
11:53 542.70 542.70 542.20 542.70 0.7K
11:54 542.85 542.90 542.25 542.25 0.8K
11:55 542.40 542.50 542.05 542.50 1.0K
11:56 542.50 542.60 542.05 542.05 1.7K
11:57 542.60 542.60 542.00 542.45 0.6K
11:58 542.45 542.45 541.90 541.90 0.5K
11:59 542.00 542.50 541.50 541.85 1.1K
12:00 542.35 542.40 541.70 541.70 0.5K
12:01 542.30 542.30 541.65 542.30 1.2K
12:02 542.30 542.70 542.00 542.70 1.0K
12:03 542.70 542.90 542.50 542.85 0.9K
12:04 542.40 542.75 542.15 542.15 0.7K
12:05 542.65 542.65 542.15 542.30 0.5K
12:06 542.75 542.75 542.00 542.00 0.9K
12:07 542.55 542.70 542.05 542.10 0.4K
12:08 542.65 542.65 542.00 542.55 0.4K
12:09 542.55 542.55 541.80 541.95 0.4K
12:10 542.45 542.50 541.90 542.45 0.6K
12:11 542.55 542.80 542.05 542.80 0.6K
12:12 542.35 542.80 542.10 542.20 0.6K
12:13 542.70 543.70 542.15 543.70 2.3K
12:14 543.70 543.75 542.90 542.90 0.9K
12:15 542.90 543.00 542.15 542.15 1.1K
12:16 542.70 542.90 542.30 542.30 0.5K
12:17 542.80 543.15 542.80 542.90 0.6K
12:18 543.25 543.25 542.65 542.65 0.5K
12:19 543.30 543.30 542.60 543.30 0.6K
12:20 543.30 543.30 542.55 542.60 0.6K
12:21 543.15 546.10 543.15 545.30 11.3K
12:22 545.70 546.10 544.45 545.00 5.4K
12:23 545.00 545.15 544.50 544.65 1.3K
12:24 544.55 544.60 544.00 544.15 1.1K
12:25 544.65 544.95 544.15 544.30 1.3K
12:26 544.90 544.90 544.30 544.80 0.6K
12:27 544.80 546.20 544.35 546.20 3.2K
12:28 546.40 546.70 546.00 546.00 2.7K
12:29 546.45 546.50 546.00 546.00 1.0K
12:30 546.00 546.00 545.05 545.05 3.7K
12:31 545.20 545.50 544.75 544.75 0.6K
12:32 544.95 545.05 544.50 544.60 1.3K
12:33 544.60 548.15 544.60 547.40 12.2K
12:34 547.40 548.00 546.40 547.50 5.9K
12:35 547.65 547.65 546.50 547.00 3.2K
12:36 547.50 547.50 546.90 546.90 3.1K
12:37 546.80 546.80 544.80 544.80 3.0K
12:38 545.30 546.30 545.15 545.15 1.6K
12:39 545.55 545.75 545.30 545.30 0.9K
12:40 545.25 545.35 544.80 544.80 3.1K
12:41 544.80 546.05 544.80 545.05 3.1K
12:42 545.40 547.85 545.40 547.50 2.7K
12:43 547.55 547.55 546.30 546.30 2.4K
12:44 546.60 546.60 545.40 546.35 2.2K
12:45 546.15 546.55 545.60 545.95 1.6K
12:46 545.95 547.80 545.95 547.00 4.1K
12:47 546.55 546.55 545.05 545.75 1.7K
12:48 545.80 545.95 545.15 545.95 2.0K
12:49 546.15 547.15 545.35 546.75 2.9K
12:50 547.70 547.70 546.05 546.40 4.1K
12:51 546.55 546.70 545.70 546.30 1.6K
12:52 546.70 546.90 545.95 546.65 1.3K
12:53 546.60 546.60 545.80 545.80 0.4K
12:54 545.80 546.50 545.40 546.00 2.3K
12:55 546.00 546.00 545.40 545.45 0.6K
12:56 545.85 545.85 543.35 543.85 5.1K
12:57 543.45 544.60 543.45 544.45 1.0K
12:58 544.60 545.00 544.05 544.90 1.2K
12:59 544.90 545.00 544.00 544.40 1.1K
13:00 545.00 545.00 544.30 544.80 0.7K
13:01 544.85 544.85 543.05 543.20 1.5K
13:02 543.95 544.30 543.85 544.30 0.8K
13:03 544.30 544.80 543.70 543.90 1.0K
13:04 544.55 545.60 544.25 544.25 2.3K
13:05 544.65 544.65 543.95 543.95 0.7K
13:06 544.45 544.90 543.95 543.95 0.9K
13:07 544.45 544.70 543.95 544.70 0.9K
13:08 544.05 544.55 543.60 543.60 0.6K
13:09 544.10 544.35 543.65 544.35 1.1K
13:10 544.35 544.35 543.70 544.00 0.6K
13:11 544.30 544.30 543.70 543.70 1.5K
13:12 544.15 544.20 543.65 543.65 0.8K
13:13 543.65 543.65 543.00 543.20 1.4K
13:14 543.65 543.65 543.20 543.35 0.5K
13:15 543.55 543.60 542.90 543.00 2.2K
13:16 543.00 543.45 543.00 543.00 0.4K
13:17 543.40 543.40 540.35 540.75 23.9K
13:18 540.85 542.50 540.85 542.15 2.1K
13:19 542.50 542.75 542.20 542.35 1.0K
13:20 542.35 542.35 542.25 542.30 0.4K
13:21 542.35 542.75 542.30 542.65 0.6K
13:22 542.75 542.85 541.65 542.00 7.0K
13:23 542.00 542.50 541.65 542.25 1.2K
13:24 542.25 542.25 541.50 542.00 0.6K
13:25 542.00 542.20 541.35 542.15 3.1K
13:26 542.15 542.15 541.40 541.40 0.5K
13:27 541.95 542.60 541.45 542.25 0.9K
13:28 542.15 542.15 541.30 541.50 0.5K
13:29 541.90 543.55 541.90 543.20 2.2K
13:30 543.20 543.85 543.20 543.85 0.7K
13:31 543.95 543.95 543.50 543.50 1.0K
13:32 543.40 543.65 543.00 543.35 0.6K
13:33 543.65 543.95 542.70 543.25 1.2K
13:34 543.25 543.55 543.05 543.05 0.6K
13:35 543.55 543.65 543.05 543.20 0.5K
13:36 543.60 543.60 543.15 543.15 0.5K
13:37 543.50 543.50 543.00 543.00 0.8K
13:38 543.40 543.40 542.45 543.00 0.5K
13:39 542.50 543.15 542.30 542.75 0.5K
13:40 543.15 543.15 542.60 542.60 0.4K
13:41 543.10 543.10 542.65 542.65 0.4K
13:42 543.10 543.10 542.55 542.60 0.5K
13:43 543.00 543.15 542.60 542.60 1.6K
13:44 542.65 542.95 542.15 542.40 0.4K
13:45 542.85 542.85 542.20 542.20 0.5K
13:46 542.80 542.80 542.20 542.20 0.4K
13:47 542.80 542.90 542.25 542.75 0.6K
13:48 542.75 542.85 542.25 542.25 0.4K
13:49 542.75 542.75 542.20 542.65 0.5K
13:50 542.20 542.65 541.25 541.25 2.0K
13:51 541.85 541.85 541.00 541.80 1.6K
13:52 542.00 542.00 541.50 541.50 0.6K
13:53 541.95 543.30 541.65 543.30 2.7K
13:54 543.30 543.30 541.60 541.60 1.2K
13:55 542.10 542.85 541.50 542.80 0.8K
13:56 542.80 542.90 542.30 542.30 0.4K
13:57 542.80 542.90 542.35 542.90 0.7K
13:58 542.90 543.30 542.65 543.25 1.0K
13:59 543.65 543.85 543.05 543.85 0.8K
14:00 543.90 543.90 543.20 543.20 1.1K
14:01 543.35 543.60 542.70 542.85 0.8K
14:02 543.60 544.10 542.90 544.10 6.5K
14:03 544.55 544.70 543.60 544.65 1.9K
14:04 544.70 544.70 543.40 544.40 1.4K
14:05 544.40 544.45 543.75 544.45 0.8K
14:06 544.65 544.85 543.95 544.15 1.6K
14:07 544.15 544.15 543.25 543.60 1.3K
14:08 543.00 543.90 543.00 543.45 0.9K
14:09 543.85 544.05 543.35 544.05 0.7K
14:10 543.60 544.15 543.60 543.80 0.5K
14:11 544.15 544.55 543.85 544.15 0.7K
14:12 544.55 544.55 544.15 544.15 0.8K
14:13 544.15 544.45 544.05 544.45 0.7K
14:14 544.45 544.45 543.90 544.10 0.7K
14:15 544.45 544.45 543.60 544.00 1.2K
14:16 544.35 544.35 543.65 543.70 0.6K
14:17 544.20 544.25 543.70 544.15 0.6K
14:18 544.15 544.15 543.70 544.00 0.5K
14:19 543.50 544.00 543.45 544.00 0.8K
14:20 544.00 544.00 543.45 543.50 0.5K
14:21 543.50 543.90 543.40 543.50 1.1K
14:22 543.90 544.05 543.40 543.40 4.3K
14:23 544.05 544.25 543.45 543.80 1.8K
14:24 543.85 543.85 543.05 543.60 0.8K
14:25 543.60 543.60 542.85 542.85 2.2K
14:26 543.05 543.50 542.95 543.30 1.0K
14:27 542.90 543.40 542.90 543.00 0.6K
14:28 543.40 543.90 543.05 543.90 2.1K
14:29 544.50 544.85 544.40 544.75 7.1K
14:30 544.70 546.05 544.70 545.85 1.5K
14:31 546.00 546.25 545.75 545.90 0.8K
14:32 545.95 547.80 545.25 547.80 6.9K
14:33 548.00 548.00 546.00 547.80 3.3K
14:34 546.85 547.00 545.40 545.45 5.4K
14:35 545.45 546.80 545.45 546.80 4.6K
14:36 546.55 550.00 546.55 550.00 31.8K
14:37 550.00 551.00 548.45 550.80 19.5K
14:38 551.00 552.00 550.45 551.15 12.8K
14:39 551.20 551.20 549.00 549.60 5.3K
14:40 549.60 550.35 549.25 549.95 1.8K
14:41 549.30 549.70 548.05 548.35 10.7K
14:42 548.85 550.60 548.15 550.60 4.3K
14:43 550.80 551.50 549.65 551.15 5.5K
14:44 550.95 551.30 550.20 550.55 3.9K
14:45 550.80 551.15 550.00 550.80 7.0K
14:46 551.00 551.10 549.10 549.10 2.8K
14:47 550.60 550.60 549.75 549.80 5.3K
14:48 550.40 550.40 549.05 549.65 4.2K
14:49 549.75 550.45 547.50 550.10 12.9K
14:50 550.15 550.85 549.30 550.65 6.0K
14:51 550.80 551.90 550.45 550.45 3.0K
14:52 550.50 551.65 550.50 550.70 2.5K
14:53 551.00 551.00 550.10 550.40 1.5K
14:54 551.00 551.00 550.55 550.55 2.6K
14:55 550.55 550.85 550.15 550.15 0.7K
14:56 550.55 550.90 550.10 550.90 7.0K
14:57 551.80 553.65 551.80 553.55 12.7K
14:58 553.65 554.25 553.20 554.00 10.0K
14:59 554.50 555.55 554.15 555.50 23.0K
15:00 555.60 555.95 554.25 554.45 9.5K
15:01 554.30 554.35 550.75 551.65 9.9K
15:02 551.50 552.40 551.05 551.90 6.0K
15:03 551.95 555.95 551.95 555.55 25.0K
15:04 555.55 555.55 554.85 555.55 7.6K
15:05 555.10 555.75 552.70 552.70 3.9K
15:06 553.00 555.15 553.00 554.75 12.2K
15:07 555.00 555.00 553.55 554.70 6.8K
15:08 554.65 554.65 554.25 554.25 1.0K
15:09 554.25 555.75 553.95 555.20 9.6K
15:10 556.25 556.95 555.10 555.75 9.0K
15:11 555.90 558.00 555.90 558.00 18.7K
15:12 558.30 559.45 556.00 556.65 32.3K
15:13 556.45 556.45 553.05 553.60 13.5K
15:14 553.50 553.80 550.35 552.30 25.3K
15:15 553.00 553.80 553.00 553.80 17.0K
15:16 553.60 553.60 551.20 551.35 14.5K
15:17 551.20 552.75 551.20 552.75 3.7K
15:18 552.50 552.50 551.45 551.80 2.8K
15:19 551.55 557.25 551.55 557.25 20.5K
15:20 554.35 555.10 552.65 553.20 13.4K
15:21 553.10 553.10 552.15 552.15 2.4K
15:22 552.30 552.90 551.95 552.50 3.2K
15:23 552.45 552.65 551.25 551.25 4.2K
15:24 552.05 553.70 552.05 553.15 11.8K
15:25 553.15 553.45 552.75 553.45 2.2K
15:26 553.45 553.60 553.15 553.25 3.4K
15:27 553.20 554.05 553.00 553.45 7.1K
15:28 553.15 553.40 552.50 552.50 4.3K
15:29 553.00 554.50 552.10 554.50 9.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음