Nifty Alpha 50 (NIFTYALI)

NIFTYALI
🏛️ 인도 →
48,722.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 34,340.45 34,653.70 34,333.00 34,605.05 0.0M
2021-12-30 34,119.70 34,298.05 33,986.40 34,183.10 0.0M
2021-12-29 34,066.85 34,187.95 33,958.80 34,118.20 0.0M
2021-12-28 33,869.95 34,065.00 33,828.30 34,029.10 0.0M
2021-12-27 33,263.30 33,658.90 32,922.55 33,601.30 0.0M
2021-12-24 33,488.00 33,521.50 33,077.45 33,255.20 0.0M
2021-12-23 33,308.30 33,475.50 33,211.50 33,376.35 0.0M
2021-12-22 32,776.25 33,109.35 32,685.80 33,027.50 0.0M
2021-12-21 32,171.20 32,766.15 32,164.80 32,483.75 0.0M
2021-12-20 32,738.40 32,773.30 31,529.20 31,905.20 0.0M
2021-12-17 33,992.60 34,075.35 33,134.55 33,258.45 0.0M
2021-12-16 34,300.60 34,425.25 33,853.50 33,956.40 0.0M
2021-12-15 34,248.40 34,315.05 33,953.95 34,024.55 0.0M
2021-12-14 34,015.10 34,254.00 33,837.45 34,190.45 0.0M
2021-12-13 34,389.70 34,674.70 33,986.55 34,090.85 0.0M
2021-12-10 33,698.10 34,066.50 33,664.00 34,036.70 0.0M
2021-12-09 33,751.45 33,792.90 33,419.10 33,757.95 0.0M
2021-12-08 33,145.80 33,591.95 33,133.70 33,552.90 0.0M
2021-12-07 32,760.55 32,978.85 32,606.85 32,918.05 0.0M
2021-12-06 33,078.70 33,139.35 32,393.70 32,458.85 0.0M
2021-12-03 33,291.65 33,417.40 33,000.95 33,049.45 0.0M
2021-12-02 32,684.20 33,206.95 32,576.20 33,167.35 0.0M
2021-12-01 32,463.30 32,624.80 32,278.90 32,582.80 0.0M
2021-11-30 31,970.55 32,725.70 31,954.25 32,234.85 0.0M
2021-11-29 32,027.45 32,229.60 31,125.10 31,978.40 0.0M
2021-11-26 33,082.00 33,338.65 32,405.00 32,483.30 0.0M
2021-11-25 33,264.05 33,573.60 33,011.15 33,517.75 0.0M
2021-11-24 33,315.55 33,558.15 33,061.80 33,190.25 0.0M
2021-11-23 32,120.55 33,161.35 31,946.80 33,129.30 0.0M
2021-11-22 33,341.35 33,369.90 31,990.40 32,401.25 0.0M
2021-11-18 33,992.30 34,047.30 33,104.45 33,312.75 0.0M
2021-11-17 33,822.25 34,280.95 33,793.35 33,876.95 0.0M
2021-11-16 33,766.85 34,104.95 33,670.25 33,799.85 0.0M
2021-11-15 33,792.10 33,839.75 33,522.85 33,705.10 0.0M
2021-11-12 33,417.90 33,574.30 33,231.85 33,549.35 0.0M
2021-11-11 33,207.40 33,323.60 32,965.00 33,143.20 0.0M
2021-11-10 33,028.65 33,314.85 32,914.60 33,153.55 0.0M
2021-11-09 32,605.75 33,077.25 32,590.75 33,057.90 0.0M
2021-11-08 32,532.20 32,624.50 32,078.65 32,586.90 0.0M
2021-11-04 32,401.60 32,509.15 32,320.05 32,359.30 0.0M
2021-11-03 32,166.85 32,226.05 31,954.95 32,140.75 0.0M
2021-11-02 32,148.10 32,305.35 32,012.15 32,079.05 0.0M
2021-11-01 31,544.60 32,041.85 31,525.75 31,994.35 0.0M
2021-10-29 31,352.75 31,681.40 30,822.90 31,388.80 0.0M
2021-10-28 32,309.55 32,328.55 31,490.10 31,568.20 0.0M
2021-10-27 32,423.95 32,495.60 32,195.75 32,372.40 0.0M
2021-10-26 31,545.75 32,255.15 31,540.70 32,196.80 0.0M
2021-10-25 32,101.15 32,179.30 30,918.45 31,477.00 0.0M
2021-10-22 32,635.95 32,771.80 31,671.95 31,998.25 0.0M
2021-10-21 33,209.00 33,255.20 32,284.55 32,529.05 0.0M
2021-10-20 33,869.95 33,884.30 32,653.60 32,964.95 0.0M
2021-10-19 34,541.00 34,771.35 33,694.30 33,850.65 0.0M
2021-10-18 34,366.95 34,420.60 34,142.70 34,172.35 0.0M
2021-10-14 33,743.50 34,163.25 33,731.45 33,913.70 0.0M
2021-10-13 33,058.90 33,457.60 33,042.75 33,436.65 0.0M
2021-10-12 33,126.85 33,229.75 32,739.40 32,933.95 0.0M
2021-10-11 33,180.00 33,237.45 32,879.85 33,080.40 0.0M
2021-10-08 32,935.90 33,142.20 32,754.80 33,071.55 0.0M
2021-10-07 32,681.45 32,818.55 32,610.05 32,748.55 0.0M
2021-10-06 32,738.80 32,824.25 32,282.55 32,336.50 0.0M
2021-10-05 32,411.55 32,551.65 32,364.30 32,497.80 0.0M
2021-10-04 31,824.50 32,343.95 31,734.25 32,296.15 0.0M
2021-10-01 31,565.50 31,701.25 31,434.25 31,624.55 0.0M
2021-09-30 31,734.60 31,804.35 31,563.20 31,641.80 0.0M
2021-09-29 31,219.25 31,672.75 31,075.45 31,556.90 0.0M
2021-09-28 31,673.45 31,699.90 31,095.20 31,331.20 0.0M
2021-09-27 31,871.50 31,933.75 31,366.30 31,567.40 0.0M
2021-09-24 32,049.15 32,111.30 31,589.20 31,750.85 0.0M
2021-09-23 31,622.65 31,818.50 31,570.65 31,768.50 0.0M
2021-09-22 31,134.15 31,445.40 31,109.95 31,378.60 0.0M
2021-09-21 30,762.45 31,082.35 30,307.95 31,036.60 0.0M
2021-09-20 31,265.60 31,524.30 30,871.25 30,922.15 0.0M
2021-09-17 31,941.45 31,974.00 31,419.75 31,627.35 0.0M
2021-09-16 31,827.10 31,991.30 31,672.55 31,797.10 0.0M
2021-09-15 31,688.80 31,756.95 31,587.40 31,722.80 0.0M
2021-09-14 31,744.15 31,744.15 31,458.70 31,524.00 0.0M
2021-09-13 31,280.85 31,519.85 31,162.85 31,478.20 0.0M
2021-09-09 30,932.05 31,261.95 30,903.90 31,199.55 0.0M
2021-09-08 30,785.75 31,027.45 30,615.85 30,937.60 0.0M
2021-09-07 30,997.50 31,040.80 30,497.60 30,794.40 0.0M
2021-09-06 30,996.90 31,014.45 30,804.40 30,906.85 0.0M
2021-09-03 30,916.80 30,935.60 30,562.20 30,836.45 0.0M
2021-09-02 30,346.45 30,687.35 30,240.45 30,646.30 0.0M
2021-09-01 30,509.00 30,560.45 30,229.80 30,292.65 0.0M
2021-08-31 29,955.50 30,264.55 29,888.60 30,213.40 0.0M
2021-08-30 29,439.40 29,851.95 29,425.20 29,808.30 0.0M
2021-08-27 29,123.30 29,341.10 28,817.85 29,314.70 0.0M
2021-08-26 28,952.30 29,005.15 28,797.35 28,977.10 0.0M
2021-08-25 28,654.85 28,859.20 28,626.80 28,721.35 0.0M
2021-08-24 28,089.55 28,404.30 28,043.50 28,371.00 0.0M
2021-08-23 28,434.50 28,545.85 27,644.15 27,903.35 0.0M
2021-08-20 28,526.55 28,698.10 28,092.90 28,187.75 0.0M
2021-08-18 28,802.45 28,889.15 28,628.00 28,745.85 0.0M
2021-08-17 28,466.75 28,753.70 28,385.25 28,731.80 0.0M
2021-08-16 28,415.80 28,489.05 28,255.70 28,463.60 0.0M
2021-08-13 28,456.70 28,546.60 28,249.15 28,437.05 0.0M
2021-08-12 28,016.45 28,411.10 27,957.75 28,388.10 0.0M
2021-08-11 27,984.70 28,129.60 27,180.10 27,892.60 0.0M
2021-08-10 28,680.25 28,706.30 27,772.85 28,003.40 0.0M
2021-08-09 29,046.20 29,076.75 28,458.90 28,596.70 0.0M
2021-08-06 28,796.05 29,010.50 28,721.25 28,932.85 0.0M
2021-08-05 28,949.40 28,949.40 28,471.65 28,791.10 0.0M
2021-08-04 29,142.05 29,207.45 28,660.55 28,762.00 0.0M
2021-08-03 29,005.75 29,014.90 28,813.10 28,862.50 0.0M
2021-08-02 28,792.30 28,864.25 28,687.30 28,778.80 0.0M
2021-07-30 28,524.95 28,666.50 28,422.30 28,513.05 0.0M
2021-07-29 28,405.90 28,481.30 28,253.25 28,418.85 0.0M
2021-07-28 28,543.40 28,606.35 27,859.85 28,289.35 0.0M
2021-07-27 28,571.35 28,717.00 28,217.10 28,468.90 0.0M
2021-07-26 28,550.90 28,591.80 28,332.05 28,502.15 0.0M
2021-07-23 28,681.75 28,832.60 28,396.45 28,522.80 0.0M
2021-07-22 27,880.05 28,416.75 27,862.00 28,359.25 0.0M
2021-07-20 27,919.45 28,030.70 27,327.35 27,691.55 0.0M
2021-07-19 28,186.00 28,389.90 27,920.95 28,055.70 0.0M
2021-07-16 28,228.05 28,393.50 28,102.10 28,361.35 0.0M
2021-07-15 27,642.25 28,182.70 27,607.15 28,137.90 0.0M
2021-07-14 27,520.55 27,600.15 27,430.65 27,522.80 0.0M
2021-07-13 27,493.20 27,509.10 27,317.15 27,407.45 0.0M
2021-07-12 27,441.25 27,490.85 27,220.45 27,264.15 0.0M
2021-07-09 27,066.20 27,175.95 26,990.40 27,146.20 0.0M
2021-07-08 27,078.75 27,270.55 26,856.45 26,989.60 0.0M
2021-07-07 27,017.00 27,080.70 26,784.80 27,007.70 0.0M
2021-07-06 27,024.60 27,294.95 26,910.15 26,977.45 0.0M
2021-07-05 27,149.10 27,214.35 27,018.30 27,039.45 0.0M
2021-07-02 27,066.30 27,146.65 26,989.80 27,112.05 0.0M
2021-07-01 27,160.40 27,177.30 26,964.70 27,096.40 0.0M
2021-06-30 27,127.10 27,267.20 27,077.75 27,135.00 0.0M
2021-06-29 27,148.50 27,279.85 27,025.60 27,075.30 0.0M
2021-06-28 27,171.05 27,221.05 27,015.55 27,098.15 0.0M
2021-06-25 26,941.95 27,172.85 26,846.45 27,106.20 0.0M
2021-06-24 26,911.90 26,979.50 26,785.45 26,905.50 0.0M
2021-06-23 27,421.80 27,478.05 26,899.65 26,953.30 0.0M
2021-06-22 27,221.95 27,428.70 27,160.65 27,204.00 0.0M
2021-06-21 26,144.45 27,008.35 26,032.90 26,968.55 0.0M
2021-06-18 26,647.65 26,720.25 25,899.80 26,596.40 0.0M
2021-06-17 26,755.10 27,018.45 26,666.35 26,737.90 0.0M
2021-06-16 27,358.75 27,418.00 27,052.90 27,143.60 0.0M
2021-06-15 27,608.55 27,669.65 27,480.15 27,537.15 0.0M
2021-06-14 27,534.95 27,631.20 26,891.60 27,557.30 0.0M
2021-06-11 27,934.50 28,037.50 27,641.70 27,843.40 0.0M
2021-06-10 27,613.50 27,826.40 27,585.75 27,771.20 0.0M
2021-06-09 27,954.85 28,004.00 27,266.20 27,406.55 0.0M
2021-06-08 27,427.25 27,835.85 27,323.00 27,765.05 0.0M
2021-06-07 27,373.70 27,424.20 27,291.40 27,381.50 0.0M
2021-06-04 27,228.65 27,289.60 27,096.40 27,226.50 0.0M
2021-06-03 27,011.15 27,144.95 26,892.45 27,018.20 0.0M
2021-06-02 26,342.65 26,817.55 26,338.35 26,784.35 0.0M
2021-06-01 26,379.80 26,440.35 26,096.90 26,309.20 0.0M
2021-05-31 26,292.95 26,337.65 26,097.45 26,292.35 0.0M
2021-05-28 26,245.20 26,397.05 26,048.85 26,096.00 0.0M
2021-05-27 26,045.30 26,220.60 25,973.15 26,167.15 0.0M
2021-05-26 25,935.95 25,995.25 25,725.90 25,885.95 0.0M
2021-05-25 26,218.30 26,258.40 25,820.30 25,878.65 0.0M
2021-05-24 25,860.05 26,029.75 25,842.55 25,975.60 0.0M
2021-05-21 25,759.05 25,820.75 25,616.10 25,686.60 0.0M
2021-05-20 25,713.45 25,814.20 25,400.90 25,527.75 0.0M
2021-05-19 25,617.00 25,766.50 25,462.20 25,588.35 0.0M
2021-05-18 25,460.00 25,702.85 25,429.05 25,521.70 0.0M
2021-05-17 24,682.65 25,168.30 24,620.65 25,122.35 0.0M
2021-05-14 25,172.05 25,203.30 24,433.45 24,543.50 0.0M
2021-05-12 25,304.75 25,358.35 24,922.75 24,986.60 0.0M
2021-05-11 25,146.70 25,398.50 25,026.30 25,220.75 0.0M
2021-05-10 25,365.45 25,433.95 25,187.95 25,269.95 0.0M
2021-05-07 25,462.20 25,483.15 25,160.80 25,207.30 0.0M
2021-05-06 25,233.70 25,287.90 25,047.55 25,257.25 0.0M
2021-05-05 25,037.00 25,138.50 24,856.55 25,032.90 0.0M
2021-05-04 25,268.70 25,368.70 24,781.75 24,859.50 0.0M
2021-05-03 24,439.45 25,045.25 24,367.80 25,016.05 0.0M
2021-04-30 24,481.45 24,781.80 24,437.60 24,547.70 0.0M
2021-04-29 24,958.90 24,976.25 24,544.80 24,681.25 0.0M
2021-04-28 24,723.80 24,808.65 24,658.05 24,697.75 0.0M
2021-04-27 24,329.95 24,598.95 24,305.90 24,565.95 0.0M
2021-04-26 24,328.20 24,406.10 24,187.25 24,217.25 0.0M
2021-04-23 24,096.90 24,372.40 23,956.75 24,120.20 0.0M
2021-04-22 23,772.40 24,165.65 23,697.40 24,055.55 0.0M
2021-04-20 24,109.35 24,245.70 23,704.95 23,834.30 0.0M
2021-04-19 23,423.30 23,894.45 23,120.10 23,778.20 0.0M
2021-04-16 23,820.60 24,240.80 23,781.60 24,108.90 0.0M
2021-04-15 23,555.80 23,793.10 23,339.45 23,702.65 0.0M
2021-04-13 23,418.80 23,745.55 23,148.45 23,601.40 0.0M
2021-04-12 24,328.00 24,330.20 23,260.75 23,387.55 0.0M
2021-04-09 24,288.00 24,706.75 24,234.60 24,657.50 0.0M
2021-04-08 24,350.15 24,499.25 24,215.45 24,304.60 0.0M
2021-04-07 24,109.50 24,243.00 24,013.05 24,165.70 0.0M
2021-04-06 23,742.15 24,070.90 23,593.45 23,993.60 0.0M
2021-04-05 23,350.95 23,565.50 22,924.30 23,512.40 0.0M
2021-04-01 22,846.30 23,327.80 22,842.40 23,287.50 0.0M
2021-03-31 22,642.65 22,737.50 22,518.35 22,648.20 0.0M
2021-03-30 22,484.65 22,594.55 22,383.20 22,563.85 0.0M
2021-03-26 22,290.45 22,406.50 22,056.80 22,233.80 0.0M
2021-03-25 22,621.80 22,632.80 21,804.80 22,007.80 0.0M
2021-03-24 22,789.35 22,956.80 22,469.70 22,517.65 0.0M
2021-03-23 22,653.90 22,897.15 22,627.05 22,819.95 0.0M
2021-03-22 22,326.10 22,503.45 22,153.50 22,476.45 0.0M
2021-03-19 21,720.95 22,224.60 21,230.90 22,161.70 0.0M
2021-03-18 22,359.80 22,501.25 21,691.85 21,834.75 0.0M
2021-03-17 22,670.70 22,730.35 22,090.90 22,131.20 0.0M
2021-03-16 22,576.00 22,654.45 22,495.05 22,616.05 0.0M
2021-03-15 22,660.85 22,660.85 22,192.55 22,460.35 0.0M
2021-03-12 22,804.15 22,840.10 22,408.95 22,517.80 0.0M
2021-03-10 22,383.10 22,623.55 22,344.10 22,599.15 0.0M
2021-03-09 22,485.85 22,519.35 21,981.80 22,215.10 0.0M
2021-03-08 22,489.75 22,601.10 22,249.55 22,289.10 0.0M
2021-03-05 22,620.20 22,771.30 22,206.95 22,305.55 0.0M
2021-03-04 22,436.55 22,777.15 22,366.40 22,669.25 0.0M
2021-03-03 22,310.30 22,631.50 22,290.50 22,552.95 0.0M
2021-03-02 22,074.40 22,151.90 21,842.80 22,119.20 0.0M
2021-03-01 21,661.65 21,907.50 21,571.30 21,856.70 0.0M
2021-02-26 21,392.20 21,726.10 21,244.75 21,475.10 0.0M
2021-02-25 21,705.75 21,762.95 21,617.60 21,643.70 0.0M
2021-02-24 21,603.15 21,615.65 21,361.25 21,560.25 0.0M
2021-02-23 21,375.20 21,519.75 21,163.10 21,447.70 0.0M
2021-02-22 21,467.85 21,519.40 21,136.80 21,219.55 0.0M
2021-02-19 21,716.80 21,790.05 21,173.05 21,423.85 0.0M
2021-02-18 21,614.05 21,824.50 21,600.90 21,733.65 0.0M
2021-02-17 21,558.30 21,621.85 21,417.30 21,484.75 0.0M
2021-02-16 21,404.75 21,568.30 21,378.10 21,498.90 0.0M
2021-02-15 21,272.50 21,477.40 21,197.20 21,342.00 0.0M
2021-02-12 21,292.05 21,346.95 21,064.00 21,163.70 0.0M
2021-02-11 21,039.05 21,261.35 21,003.55 21,215.45 0.0M
2021-02-10 20,840.75 20,953.15 20,751.50 20,921.20 0.0M
2021-02-09 20,753.35 20,831.70 20,606.70 20,716.90 0.0M
2021-02-08 20,680.10 20,755.80 20,635.10 20,671.80 0.0M
2021-02-05 20,672.50 20,738.70 20,421.25 20,500.05 0.0M
2021-02-04 20,318.20 20,538.75 20,229.20 20,489.25 0.0M
2021-02-03 20,017.50 20,331.30 19,865.45 20,196.80 0.0M
2021-02-02 19,790.05 19,946.65 19,695.60 19,832.55 0.0M
2021-02-01 19,392.15 19,597.00 19,123.50 19,560.30 0.0M
2021-01-29 19,723.20 19,788.55 19,242.70 19,275.45 0.0M
2021-01-28 19,553.30 19,733.85 19,425.65 19,571.60 0.0M
2021-01-27 19,834.75 19,909.45 19,639.35 19,737.85 0.0M
2021-01-25 20,101.55 20,154.60 19,530.55 19,835.45 0.0M
2021-01-22 20,245.75 20,272.35 19,892.90 19,951.00 0.0M
2021-01-21 20,416.65 20,460.00 20,124.80 20,188.10 0.0M
2021-01-20 20,231.50 20,347.45 20,192.70 20,292.05 0.0M
2021-01-19 20,076.60 20,175.75 20,050.25 20,149.95 0.0M
2021-01-18 20,278.00 20,303.40 19,734.45 19,894.60 0.0M
2021-01-15 20,672.40 20,702.00 20,152.70 20,265.05 0.0M
2021-01-14 20,471.25 20,537.30 20,249.95 20,502.30 0.0M
2021-01-13 20,651.95 20,703.00 20,188.75 20,389.75 0.0M
2021-01-12 20,640.35 20,768.30 20,538.70 20,560.95 0.0M
2021-01-11 20,846.80 20,875.60 20,562.40 20,606.40 0.0M
2021-01-08 20,871.25 20,871.25 20,639.75 20,718.50 0.0M
2021-01-07 20,725.75 20,815.90 20,633.20 20,666.55 0.0M
2021-01-06 20,592.50 20,785.80 20,347.15 20,531.30 0.0M
2021-01-05 20,268.10 20,520.30 20,146.70 20,497.40 0.0M
2021-01-04 20,277.95 20,342.70 20,101.35 20,326.15 0.0M
2021-01-01 19,940.30 20,156.65 19,908.65 20,096.30 0.0M