Avadh Sugar

AVAD
🏛️ 인도 →
427.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 549.45 559.00 530.50 548.25 0.1M
2022-12-29 532.00 568.00 527.05 545.45 0.2M
2022-12-28 533.00 539.50 527.00 535.15 0.1M
2022-12-27 532.95 562.00 525.00 536.60 0.3M
2022-12-26 491.00 524.75 491.00 519.65 0.1M
2022-12-23 530.00 534.55 489.65 498.20 0.1M
2022-12-22 557.70 563.45 530.55 538.20 0.1M
2022-12-21 591.20 602.05 550.00 555.00 0.2M
2022-12-20 590.00 592.00 567.00 586.35 0.3M
2022-12-19 552.85 618.45 552.85 586.30 1.1M
2022-12-16 517.00 558.00 517.00 544.55 0.4M
2022-12-15 524.70 534.60 516.05 519.15 0.0M
2022-12-14 516.00 528.00 515.00 521.45 0.0M
2022-12-13 517.40 526.10 513.05 514.25 0.0M
2022-12-12 516.95 519.85 508.10 517.40 0.0M
2022-12-09 530.70 536.05 513.90 516.95 0.1M
2022-12-08 537.00 540.60 528.00 530.15 0.0M
2022-12-07 548.00 549.95 534.35 539.05 0.1M
2022-12-06 525.00 554.40 525.00 548.00 0.3M
2022-12-05 521.20 530.40 520.00 522.15 0.1M
2022-12-02 502.25 527.45 502.20 519.20 0.1M
2022-12-01 508.45 515.00 503.15 505.25 0.0M
2022-11-30 511.95 514.45 501.50 504.45 0.0M
2022-11-29 510.35 517.95 508.00 509.65 0.1M
2022-11-28 502.00 521.10 502.00 508.80 0.1M
2022-11-25 503.55 510.95 498.75 508.45 0.0M
2022-11-24 497.00 514.65 497.00 503.00 0.1M
2022-11-23 490.00 497.80 488.00 489.95 0.0M
2022-11-22 495.90 499.80 490.05 491.25 0.0M
2022-11-21 499.90 505.00 493.35 495.55 0.0M
2022-11-18 502.90 504.50 494.20 498.40 0.0M
2022-11-17 505.00 510.00 499.25 501.15 0.0M
2022-11-16 495.25 514.40 491.25 502.35 0.1M
2022-11-15 483.00 496.80 483.00 492.80 0.1M
2022-11-14 473.30 488.20 473.05 483.30 0.0M
2022-11-11 479.95 481.95 467.55 470.60 0.0M
2022-11-10 477.50 485.95 473.00 474.30 0.0M
2022-11-09 480.00 497.10 475.00 477.95 0.0M
2022-11-07 496.65 509.25 473.25 483.60 0.2M
2022-11-04 504.50 507.50 491.10 496.65 0.0M
2022-11-03 502.00 508.20 497.50 502.55 0.0M
2022-11-02 496.05 509.50 496.05 503.65 0.0M
2022-11-01 479.35 500.00 475.95 494.55 0.1M
2022-10-31 485.00 488.30 473.00 476.75 0.0M
2022-10-28 493.00 496.40 476.55 485.00 0.0M
2022-10-27 492.70 498.00 488.05 491.80 0.0M
2022-10-25 496.75 496.75 486.20 487.65 0.0M
2022-10-24 497.00 498.00 479.80 495.20 0.0M
2022-10-21 504.20 512.15 490.15 493.10 0.0M
2022-10-20 500.00 507.00 498.00 502.20 0.0M
2022-10-19 505.05 507.25 500.00 500.75 0.0M
2022-10-18 509.85 512.00 499.05 504.60 0.0M
2022-10-17 508.00 513.40 502.60 505.80 0.0M
2022-10-14 521.00 526.15 507.00 509.55 0.0M
2022-10-13 526.15 528.40 511.55 514.30 0.0M
2022-10-12 530.40 536.15 519.65 524.60 0.1M
2022-10-11 525.85 549.00 521.60 525.25 0.2M
2022-10-10 530.00 534.85 520.05 522.75 0.1M
2022-10-07 515.00 537.80 511.60 535.15 0.1M
2022-10-06 499.90 517.80 497.50 511.70 0.1M
2022-10-04 491.00 499.05 491.00 493.60 0.0M
2022-10-03 502.90 502.90 481.00 485.75 0.1M
2022-09-30 501.50 510.85 495.60 499.95 0.0M
2022-09-29 502.00 511.00 495.95 499.00 0.0M
2022-09-28 500.00 511.00 493.10 497.75 0.1M
2022-09-27 505.00 514.00 502.40 508.30 0.0M
2022-09-26 525.65 525.65 496.15 500.00 0.1M
2022-09-23 542.95 543.35 521.00 525.70 0.1M
2022-09-22 540.75 548.50 529.30 540.55 0.1M
2022-09-21 553.40 567.50 538.60 542.60 0.2M
2022-09-20 533.65 564.45 531.40 551.80 0.2M
2022-09-19 525.90 539.50 517.10 529.50 0.1M
2022-09-16 537.00 545.65 520.60 523.40 0.1M
2022-09-15 549.10 557.00 537.60 539.75 0.1M
2022-09-14 530.00 550.00 530.00 546.20 0.1M
2022-09-13 545.95 547.65 535.00 537.05 0.1M
2022-09-12 547.90 551.95 538.50 542.30 0.1M
2022-09-09 561.30 562.10 542.00 544.80 0.1M
2022-09-08 563.85 573.00 554.60 556.80 0.1M
2022-09-07 549.85 568.80 546.15 562.85 0.3M
2022-09-06 525.90 565.95 524.20 553.90 0.4M
2022-09-05 537.50 538.95 519.00 522.40 0.1M
2022-09-02 528.25 546.25 528.20 537.50 0.1M
2022-09-01 529.95 545.10 528.90 532.15 0.1M
2022-08-30 511.40 543.50 511.40 536.10 0.1M
2022-08-29 514.00 514.30 505.10 509.55 0.0M
2022-08-26 519.70 526.00 511.90 522.60 0.1M
2022-08-25 515.00 529.90 513.50 516.05 0.1M
2022-08-24 519.00 521.80 512.75 515.05 0.0M
2022-08-23 501.50 520.60 501.45 516.45 0.1M
2022-08-22 518.70 518.70 502.45 503.75 0.0M
2022-08-19 513.00 522.00 512.95 515.55 0.0M
2022-08-18 510.00 518.75 510.00 513.95 0.0M
2022-08-17 511.45 521.75 507.70 511.70 0.1M
2022-08-16 515.95 516.45 505.55 508.75 0.1M
2022-08-12 516.00 523.10 510.00 511.15 0.1M
2022-08-11 520.40 529.90 513.00 515.10 0.1M
2022-08-10 531.65 533.65 513.90 515.60 0.0M
2022-08-08 528.70 533.00 523.95 527.45 0.1M
2022-08-05 522.40 531.65 515.00 521.10 0.1M
2022-08-04 532.80 539.95 512.55 522.35 0.2M
2022-08-03 560.00 560.10 523.80 526.60 0.2M
2022-08-02 560.00 570.00 555.00 556.55 0.1M
2022-08-01 566.90 568.40 555.65 559.75 0.1M
2022-07-29 563.30 571.00 551.30 562.65 0.1M
2022-07-28 552.35 568.90 552.15 558.60 0.1M
2022-07-27 548.85 554.90 542.90 547.45 0.0M
2022-07-26 573.00 573.00 547.80 550.15 0.1M
2022-07-25 580.00 584.95 571.00 573.40 0.0M
2022-07-22 600.90 607.90 585.00 588.00 0.1M
2022-07-21 563.80 608.00 563.75 595.55 0.4M
2022-07-20 553.45 578.00 551.00 559.10 0.1M
2022-07-19 553.50 561.10 547.00 548.95 0.1M
2022-07-18 555.10 561.90 550.00 552.10 0.0M
2022-07-15 549.00 559.65 539.15 554.05 0.1M
2022-07-14 558.30 564.70 543.50 549.80 0.1M
2022-07-13 566.50 570.80 550.85 553.90 0.1M
2022-07-12 565.70 589.00 560.00 562.40 0.1M
2022-07-11 566.95 576.00 558.50 573.90 0.1M
2022-07-08 538.70 567.70 534.80 563.65 0.2M
2022-07-07 532.90 536.75 517.95 530.15 0.1M
2022-07-06 538.10 541.45 523.00 529.20 0.0M
2022-07-05 529.70 546.45 529.20 537.30 0.1M
2022-07-04 523.50 535.00 521.45 526.05 0.0M
2022-07-01 522.10 532.10 517.15 523.50 0.1M
2022-06-30 543.00 549.00 522.00 526.85 0.1M
2022-06-29 526.85 551.40 524.95 543.35 0.1M
2022-06-28 532.00 545.00 527.00 533.60 0.1M
2022-06-27 537.95 553.30 524.95 533.35 0.1M
2022-06-24 512.00 537.80 505.40 530.80 0.1M
2022-06-23 517.90 522.30 499.85 507.15 0.0M
2022-06-22 515.30 524.45 502.10 511.25 0.1M
2022-06-21 480.05 520.00 480.05 515.30 0.1M
2022-06-20 516.00 531.40 468.10 477.15 0.1M
2022-06-17 516.00 528.15 505.40 516.30 0.1M
2022-06-16 561.00 566.85 514.45 527.35 0.1M
2022-06-15 556.40 567.00 551.00 555.45 0.1M
2022-06-14 553.50 567.00 550.25 552.55 0.1M
2022-06-13 558.65 568.80 551.05 553.30 0.1M
2022-06-10 580.00 594.00 573.00 585.10 0.1M
2022-06-09 554.30 588.00 554.30 583.95 0.1M
2022-06-08 593.30 593.45 556.65 562.75 0.1M
2022-06-07 603.70 611.85 585.00 589.10 0.1M
2022-06-06 599.70 614.40 590.55 600.15 0.1M
2022-06-03 613.00 615.10 591.05 597.40 0.1M
2022-06-02 611.10 622.45 605.30 608.95 0.1M
2022-06-01 623.20 629.00 600.40 614.45 0.2M
2022-05-31 597.25 624.90 593.55 617.80 0.2M
2022-05-30 601.90 607.70 590.00 595.15 0.1M
2022-05-27 597.00 606.85 587.00 593.00 0.2M
2022-05-26 585.00 596.80 546.00 583.75 0.3M
2022-05-25 614.00 624.45 571.75 578.55 0.2M
2022-05-24 665.55 666.00 590.00 627.20 0.4M
2022-05-23 680.00 682.70 660.00 662.35 0.1M
2022-05-20 682.70 698.00 671.25 677.60 0.1M
2022-05-19 667.00 687.70 650.45 673.30 0.2M
2022-05-18 660.00 684.70 660.00 677.75 0.2M
2022-05-17 624.70 659.90 622.45 655.95 0.2M
2022-05-16 610.80 629.55 605.00 618.65 0.1M
2022-05-13 605.15 634.15 603.35 610.80 0.2M
2022-05-12 602.65 614.95 588.00 594.85 0.2M
2022-05-11 632.35 662.05 586.20 615.05 0.3M
2022-05-10 702.25 714.80 630.00 652.25 0.4M
2022-05-09 659.00 706.40 659.00 697.05 0.1M
2022-05-06 689.00 689.00 670.85 682.40 0.1M
2022-05-05 675.90 708.90 675.35 694.95 0.1M
2022-05-04 735.85 740.85 655.35 670.45 0.2M
2022-05-02 739.05 747.80 721.60 726.75 0.1M
2022-04-29 773.45 787.75 736.05 746.95 0.1M
2022-04-28 774.50 788.95 752.00 768.35 0.1M
2022-04-27 801.00 807.95 757.25 769.10 0.2M
2022-04-26 810.00 823.10 787.85 801.60 0.2M
2022-04-25 855.00 860.00 780.20 794.25 0.3M
2022-04-22 869.15 885.00 852.00 859.15 0.4M
2022-04-21 826.70 879.00 826.10 864.40 0.5M
2022-04-20 828.95 844.15 811.60 818.45 0.2M
2022-04-19 842.65 868.00 810.15 830.95 0.5M
2022-04-18 829.50 866.10 819.00 833.75 0.6M
2022-04-13 793.00 844.40 785.10 823.10 0.7M
2022-04-12 769.00 820.40 760.10 785.15 0.5M
2022-04-11 750.00 780.00 749.80 776.55 0.2M
2022-04-08 761.90 773.50 743.00 745.90 0.1M
2022-04-07 780.00 790.00 740.00 758.25 0.2M
2022-04-06 760.80 814.00 751.65 773.65 0.5M
2022-04-05 768.90 780.00 755.00 760.20 0.1M
2022-04-04 757.00 783.00 736.60 763.95 0.3M
2022-04-01 729.00 765.00 725.65 753.35 0.2M
2022-03-31 730.30 738.00 720.00 726.90 0.1M
2022-03-30 720.65 751.90 719.00 726.65 0.2M
2022-03-29 743.50 745.20 712.55 718.80 0.1M
2022-03-28 731.00 754.75 721.00 738.10 0.1M
2022-03-25 756.30 766.00 725.00 728.25 0.1M
2022-03-24 745.00 778.00 716.00 756.30 0.2M
2022-03-23 763.50 775.00 745.00 748.25 0.1M
2022-03-22 772.30 783.00 750.00 759.05 0.2M
2022-03-21 753.25 794.50 753.25 770.50 0.3M
2022-03-17 752.00 756.40 730.00 743.55 0.2M
2022-03-16 753.90 773.95 735.05 747.75 0.5M
2022-03-15 784.95 806.55 725.10 749.40 1.0M
2022-03-14 701.00 824.70 680.15 787.80 2.7M
2022-03-11 629.90 710.95 625.25 701.00 1.1M
2022-03-10 638.75 648.00 623.55 627.60 0.2M
2022-03-09 617.90 651.60 617.85 632.20 0.4M
2022-03-08 625.00 639.00 601.25 616.90 0.4M
2022-03-07 590.00 614.00 567.80 606.35 0.3M
2022-03-04 580.00 603.90 572.05 589.45 0.2M
2022-03-03 562.00 594.80 562.00 583.00 0.3M
2022-03-02 538.10 572.40 530.00 561.70 0.2M
2022-02-28 529.80 545.00 516.10 538.10 0.1M
2022-02-25 536.20 553.90 528.00 534.00 0.2M
2022-02-24 525.10 559.70 510.50 515.95 0.3M
2022-02-23 545.30 570.00 545.30 560.50 0.2M
2022-02-22 516.00 555.50 500.00 537.20 0.2M
2022-02-21 557.00 568.00 524.90 529.60 0.1M
2022-02-18 570.50 586.90 565.05 569.75 0.1M
2022-02-17 593.85 593.85 573.65 577.95 0.1M
2022-02-16 585.00 601.55 583.65 587.60 0.1M
2022-02-15 550.00 588.70 532.80 582.35 0.2M
2022-02-14 598.00 598.00 543.60 552.80 0.3M
2022-02-11 632.90 638.85 605.75 609.50 0.2M
2022-02-10 653.00 654.00 632.75 637.65 0.1M
2022-02-09 631.50 655.00 618.00 649.25 0.2M
2022-02-08 659.50 667.75 600.00 629.90 0.2M
2022-02-07 661.60 677.00 630.25 655.10 0.3M
2022-02-04 651.60 684.00 648.00 658.35 0.4M
2022-02-03 640.00 675.00 635.00 656.00 0.7M
2022-02-02 628.00 654.00 622.00 635.00 0.5M
2022-02-01 642.90 646.90 615.00 627.90 0.1M
2022-01-31 624.70 647.00 611.15 642.90 0.2M
2022-01-28 645.00 654.70 614.00 617.50 0.2M
2022-01-27 579.70 644.00 579.00 637.90 0.2M
2022-01-25 580.25 610.00 555.00 598.15 0.2M
2022-01-24 613.00 618.00 555.10 580.25 0.3M
2022-01-21 649.85 653.75 600.00 613.20 0.3M
2022-01-20 653.55 665.00 641.00 653.30 0.3M
2022-01-19 600.00 659.90 595.25 647.40 0.4M
2022-01-18 655.85 661.55 600.00 609.20 0.7M
2022-01-17 615.00 674.65 606.65 650.50 1.0M
2022-01-14 593.65 635.00 585.00 623.20 1.0M
2022-01-13 540.00 607.85 528.00 593.35 1.5M
2022-01-12 532.90 551.70 526.35 539.85 0.4M
2022-01-11 534.00 547.05 521.05 528.45 0.3M
2022-01-10 525.40 544.85 524.15 532.20 0.3M
2022-01-07 540.00 542.70 517.90 521.45 0.2M
2022-01-06 516.60 564.85 513.30 537.65 1.0M
2022-01-05 539.70 552.00 524.00 526.55 0.7M
2022-01-04 475.50 555.00 475.20 543.35 2.3M
2022-01-03 458.40 481.80 457.95 472.75 0.2M