Nifty Auto (NIFTYAUTO)

NIFTYAUTO
🏛️ 인도 →
26,436.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12,700.00 12,700.05 12,593.20 12,611.70 30.5M
2022-12-29 12,537.75 12,705.75 12,456.45 12,634.60 41.7M
2022-12-28 12,500.75 12,639.25 12,470.20 12,605.45 42.0M
2022-12-27 12,483.00 12,567.50 12,409.40 12,522.75 45.8M
2022-12-26 12,244.40 12,488.70 12,140.70 12,415.40 48.1M
2022-12-23 12,452.60 12,474.50 12,213.55 12,236.00 62.9M
2022-12-22 12,721.15 12,765.20 12,511.90 12,554.70 58.0M
2022-12-21 12,909.65 12,951.40 12,633.10 12,695.45 59.1M
2022-12-20 12,948.45 12,948.45 12,768.10 12,879.40 43.6M
2022-12-19 12,783.60 12,995.10 12,715.35 12,978.80 46.6M
2022-12-16 12,860.70 12,908.20 12,702.70 12,775.25 84.1M
2022-12-15 13,000.35 13,037.75 12,890.70 12,912.90 34.3M
2022-12-14 12,977.40 13,010.05 12,949.50 13,004.10 46.3M
2022-12-13 12,921.50 12,967.35 12,905.00 12,931.00 37.7M
2022-12-12 12,865.75 12,931.30 12,767.75 12,874.35 34.2M
2022-12-09 12,963.65 13,009.75 12,764.65 12,869.40 38.6M
2022-12-08 12,899.10 12,934.00 12,846.45 12,908.15 37.0M
2022-12-07 12,981.50 12,990.75 12,855.00 12,870.65 38.5M
2022-12-06 12,963.30 12,985.05 12,912.70 12,973.80 22.9M
2022-12-05 13,071.60 13,075.30 12,972.30 13,007.55 28.2M
2022-12-02 13,137.00 13,166.10 13,024.85 13,046.35 33.0M
2022-12-01 13,295.95 13,295.95 13,162.25 13,191.75 28.4M
2022-11-30 13,037.50 13,280.10 13,021.90 13,231.85 94.1M
2022-11-29 13,048.70 13,088.60 12,979.40 13,007.65 26.8M
2022-11-28 12,963.60 13,101.45 12,950.60 13,036.40 30.4M
2022-11-25 12,884.50 12,996.85 12,828.45 12,958.00 37.9M
2022-11-24 12,827.55 12,864.90 12,781.15 12,845.60 21.6M
2022-11-23 12,809.25 12,835.20 12,762.85 12,774.75 19.3M
2022-11-22 12,712.00 12,765.85 12,694.60 12,745.50 25.4M
2022-11-21 12,738.00 12,777.70 12,668.30 12,696.10 32.9M
2022-11-18 12,929.25 12,957.80 12,717.40 12,774.90 31.5M
2022-11-17 13,046.20 13,066.55 12,904.05 12,927.40 40.4M
2022-11-16 13,148.55 13,220.90 13,043.25 13,105.95 27.3M
2022-11-15 13,086.80 13,190.55 13,074.50 13,155.55 34.8M
2022-11-14 13,108.10 13,147.00 13,035.90 13,071.40 55.0M
2022-11-11 13,254.45 13,280.80 13,003.20 13,040.90 69.6M
2022-11-10 13,282.95 13,282.95 13,033.95 13,080.75 43.1M
2022-11-09 13,544.75 13,544.90 13,308.20 13,341.40 42.4M
2022-11-07 13,336.00 13,460.90 13,316.45 13,443.90 35.3M
2022-11-04 13,283.75 13,336.80 13,228.75 13,271.70 34.1M
2022-11-03 13,265.45 13,410.30 13,223.40 13,262.65 32.8M
2022-11-02 13,438.05 13,449.95 13,264.25 13,318.25 28.5M
2022-11-01 13,470.75 13,486.80 13,303.05 13,416.90 44.8M
2022-10-31 13,302.30 13,453.75 13,270.30 13,381.65 36.7M
2022-10-28 13,024.95 13,218.95 12,991.10 13,190.90 34.3M
2022-10-27 13,024.80 13,026.00 12,908.60 12,979.40 31.8M
2022-10-25 12,842.00 12,971.15 12,803.05 12,952.80 39.0M
2022-10-24 12,827.45 12,856.30 12,775.80 12,794.65 5.6M
2022-10-21 12,753.85 12,822.95 12,600.95 12,695.65 27.1M
2022-10-20 12,657.15 12,755.00 12,544.60 12,729.60 33.8M
2022-10-19 12,790.50 12,839.90 12,698.65 12,721.05 31.9M
2022-10-18 12,623.55 12,769.50 12,620.60 12,732.65 33.5M
2022-10-17 12,445.55 12,589.35 12,386.30 12,562.55 26.4M
2022-10-14 12,758.10 12,773.50 12,464.30 12,478.25 28.1M
2022-10-13 12,609.55 12,722.60 12,501.60 12,562.75 30.6M
2022-10-12 12,526.90 12,612.70 12,459.15 12,598.30 37.8M
2022-10-11 12,714.30 12,725.20 12,463.25 12,488.35 38.2M
2022-10-10 12,622.75 12,711.50 12,514.65 12,693.60 53.2M
2022-10-07 12,811.40 12,831.65 12,711.35 12,761.95 36.7M
2022-10-06 12,769.05 12,893.05 12,757.50 12,784.55 37.8M
2022-10-04 12,643.00 12,724.30 12,586.60 12,690.55 35.7M
2022-10-03 12,790.10 12,790.10 12,388.05 12,441.05 52.7M
2022-09-30 12,501.15 12,753.40 12,365.70 12,699.30 47.2M
2022-09-29 12,655.15 12,706.85 12,468.35 12,497.35 44.9M
2022-09-28 12,451.70 12,683.05 12,371.00 12,537.35 39.7M
2022-09-27 12,687.80 12,687.80 12,407.40 12,529.80 50.5M
2022-09-26 12,964.55 12,988.50 12,539.55 12,594.35 54.8M
2022-09-23 13,326.50 13,392.05 13,023.50 13,093.50 38.2M
2022-09-22 13,165.10 13,361.10 13,146.55 13,320.75 39.0M
2022-09-21 13,303.30 13,412.90 13,186.35 13,223.45 27.6M
2022-09-20 13,179.15 13,379.75 13,174.70 13,291.35 43.0M
2022-09-19 12,982.65 13,145.15 12,872.55 13,074.00 47.0M
2022-09-16 13,312.60 13,324.35 12,849.55 12,954.45 55.0M
2022-09-15 13,288.00 13,421.60 13,263.85 13,315.50 34.4M
2022-09-14 13,090.95 13,294.10 13,085.70 13,222.25 36.2M
2022-09-13 13,320.10 13,340.65 13,242.30 13,264.15 33.1M
2022-09-12 13,259.15 13,316.45 13,243.65 13,256.10 28.8M
2022-09-09 13,255.25 13,257.45 13,133.95 13,219.60 39.8M
2022-09-08 13,179.15 13,233.30 13,117.40 13,151.40 37.3M
2022-09-07 13,129.75 13,205.50 13,025.50 13,072.65 50.9M
2022-09-06 13,299.75 13,332.20 13,198.15 13,225.30 42.4M
2022-09-05 13,244.40 13,260.75 13,162.85 13,246.10 35.3M
2022-09-02 13,327.55 13,362.35 13,203.35 13,220.65 45.4M
2022-09-01 13,025.55 13,381.65 13,025.55 13,266.15 77.8M
2022-08-30 12,975.65 13,256.50 12,968.20 13,217.35 55.6M
2022-08-29 12,675.20 12,909.95 12,651.75 12,886.40 31.1M
2022-08-26 12,984.25 13,037.35 12,912.85 12,929.15 38.7M
2022-08-25 12,956.70 13,001.10 12,856.70 12,877.90 30.1M
2022-08-24 12,898.10 12,957.00 12,820.50 12,913.35 29.9M
2022-08-23 12,630.90 12,945.85 12,607.60 12,925.75 51.2M
2022-08-22 12,899.40 12,906.75 12,675.75 12,695.75 47.3M
2022-08-19 13,177.35 13,222.60 12,910.35 12,946.45 53.4M
2022-08-18 13,180.15 13,206.30 13,093.75 13,131.90 94.1M
2022-08-17 13,281.00 13,336.05 13,172.85 13,194.25 44.0M
2022-08-16 13,021.15 13,261.85 13,013.10 13,250.00 0.0M
2022-08-12 12,938.00 12,953.15 12,847.45 12,923.75 42.9M
2022-08-11 13,080.20 13,097.35 12,859.90 12,923.55 32.5M
2022-08-10 12,959.05 12,992.70 12,868.50 12,951.65 33.9M
2022-08-08 12,821.55 12,977.80 12,816.40 12,927.95 31.4M
2022-08-05 12,977.80 12,981.10 12,782.80 12,804.35 36.0M
2022-08-04 13,006.70 13,024.30 12,754.25 12,945.70 47.0M
2022-08-03 13,036.80 13,036.80 12,767.75 12,919.40 47.2M
2022-08-02 12,921.95 13,048.55 12,817.05 13,023.65 57.7M
2022-08-01 12,645.65 12,974.35 12,627.95 12,953.65 98.8M
2022-07-29 12,482.55 12,687.60 12,474.15 12,543.20 76.7M
2022-07-28 12,357.55 12,417.60 12,238.70 12,383.70 57.3M
2022-07-27 12,289.00 12,342.55 12,204.65 12,326.35 25.3M
2022-07-26 12,418.30 12,429.35 12,262.05 12,276.50 29.6M
2022-07-25 12,639.35 12,648.45 12,369.10 12,423.70 30.3M
2022-07-22 12,623.35 12,690.00 12,596.45 12,634.20 30.9M
2022-07-21 12,528.70 12,612.40 12,501.90 12,581.35 29.9M
2022-07-20 12,621.70 12,660.70 12,484.60 12,511.30 43.9M
2022-07-19 12,373.55 12,553.60 12,364.65 12,538.90 34.4M
2022-07-18 12,435.50 12,455.85 12,391.00 12,408.70 38.1M
2022-07-15 12,139.95 12,377.65 12,135.65 12,361.65 35.2M
2022-07-14 12,098.55 12,184.05 12,025.25 12,115.30 25.7M
2022-07-13 12,154.05 12,189.35 12,080.15 12,099.35 24.8M
2022-07-12 12,218.50 12,220.20 12,082.90 12,107.35 23.4M
2022-07-11 12,074.65 12,266.30 12,040.50 12,252.50 30.9M
2022-07-08 12,274.35 12,303.80 12,069.50 12,124.60 52.8M
2022-07-07 12,056.60 12,132.40 12,039.20 12,114.10 39.4M
2022-07-06 11,676.45 11,974.75 11,671.65 11,952.20 38.1M
2022-07-05 11,750.25 11,791.40 11,632.05 11,649.80 34.4M
2022-07-04 11,690.80 11,733.40 11,591.45 11,692.10 38.5M
2022-07-01 11,649.95 11,737.00 11,530.35 11,711.95 44.7M
2022-06-30 11,812.05 11,911.35 11,671.80 11,701.15 61.7M
2022-06-29 11,736.30 11,865.25 11,715.95 11,850.50 44.6M
2022-06-28 11,644.40 11,852.05 11,608.45 11,832.55 55.3M
2022-06-27 11,747.95 11,780.15 11,659.70 11,686.05 46.6M
2022-06-24 11,441.20 11,596.70 11,407.75 11,583.25 52.3M
2022-06-23 10,940.35 11,386.90 10,933.95 11,359.50 62.3M
2022-06-22 10,948.70 10,987.80 10,825.75 10,881.40 33.6M
2022-06-21 10,818.45 10,994.00 10,786.80 10,974.20 41.5M
2022-06-20 10,845.75 10,882.15 10,684.65 10,754.70 52.2M
2022-06-17 10,902.45 10,947.25 10,762.45 10,830.90 55.4M
2022-06-16 11,322.30 11,338.85 10,939.70 10,956.60 46.0M
2022-06-15 11,158.80 11,250.45 11,153.95 11,206.75 34.0M
2022-06-14 11,093.45 11,258.85 11,049.05 11,104.15 45.2M
2022-06-13 11,215.40 11,261.20 11,132.05 11,165.65 39.2M
2022-06-10 11,324.65 11,421.80 11,318.50 11,394.00 26.5M
2022-06-09 11,320.90 11,438.75 11,294.30 11,419.25 29.6M
2022-06-08 11,421.60 11,450.00 11,270.65 11,382.35 34.4M
2022-06-07 11,228.85 11,383.30 11,153.40 11,362.20 32.3M
2022-06-06 11,245.40 11,352.95 11,175.25 11,303.15 33.8M
2022-06-03 11,562.50 11,592.90 11,258.10 11,282.15 36.4M
2022-06-02 11,543.50 11,557.40 11,416.25 11,491.40 40.4M
2022-06-01 11,608.70 11,675.50 11,490.55 11,563.00 46.5M
2022-05-31 11,512.40 11,682.30 11,494.70 11,586.60 68.5M
2022-05-30 11,386.30 11,543.15 11,380.25 11,491.40 51.7M
2022-05-27 11,205.70 11,300.70 11,141.10 11,270.25 38.6M
2022-05-26 11,057.80 11,122.55 10,852.45 11,097.15 46.1M
2022-05-25 11,174.90 11,196.40 10,975.80 11,011.50 46.9M
2022-05-24 11,166.65 11,197.50 11,062.80 11,116.30 58.7M
2022-05-23 11,057.70 11,229.90 11,057.55 11,115.20 81.9M
2022-05-20 10,816.75 10,970.25 10,780.45 10,914.60 82.3M
2022-05-19 10,680.25 10,800.85 10,597.55 10,618.00 38.6M
2022-05-18 10,917.20 11,015.20 10,878.70 10,909.45 42.0M
2022-05-17 10,677.50 10,928.00 10,677.00 10,911.15 46.4M
2022-05-16 10,506.60 10,672.65 10,475.75 10,649.10 46.9M
2022-05-13 10,300.25 10,610.85 10,280.35 10,412.35 113.2M
2022-05-12 10,268.05 10,293.10 10,092.60 10,164.35 62.9M
2022-05-11 10,486.70 10,541.50 10,233.40 10,377.40 49.0M
2022-05-10 10,459.80 10,635.20 10,436.20 10,472.45 41.0M
2022-05-09 10,426.55 10,551.00 10,312.65 10,483.50 39.0M
2022-05-06 10,554.75 10,604.05 10,473.15 10,518.45 60.1M
2022-05-05 10,765.95 10,885.85 10,684.35 10,705.70 38.3M
2022-05-04 10,942.25 11,023.45 10,617.90 10,661.00 35.8M
2022-05-02 11,015.60 11,038.05 10,897.05 10,938.30 42.9M
2022-04-29 11,236.15 11,275.65 11,034.75 11,078.10 52.5M
2022-04-28 11,290.55 11,290.55 11,128.85 11,192.05 31.7M
2022-04-27 11,118.70 11,200.70 11,063.10 11,158.85 36.1M
2022-04-26 11,027.55 11,229.25 11,018.40 11,221.75 56.4M
2022-04-25 10,918.15 11,063.85 10,864.40 10,916.50 34.4M
2022-04-22 10,990.35 11,118.25 10,899.75 11,028.15 36.4M
2022-04-21 10,892.90 11,104.60 10,890.75 11,090.55 31.4M
2022-04-20 10,686.10 10,885.65 10,668.50 10,848.70 37.0M
2022-04-19 10,795.95 10,877.05 10,519.05 10,615.15 29.1M
2022-04-18 10,637.85 10,761.95 10,566.45 10,745.75 35.4M
2022-04-13 10,819.10 10,874.20 10,676.90 10,698.30 30.9M
2022-04-12 10,837.80 10,850.30 10,694.35 10,788.80 45.5M
2022-04-11 10,928.40 10,928.40 10,847.30 10,882.10 35.9M
2022-04-08 10,838.80 10,921.90 10,792.45 10,894.30 45.4M
2022-04-07 10,869.30 10,926.40 10,804.50 10,820.70 43.3M
2022-04-06 10,915.40 10,942.35 10,830.10 10,906.80 44.1M
2022-04-05 10,850.65 10,988.45 10,837.90 10,936.50 51.0M
2022-04-04 10,688.75 10,812.90 10,641.80 10,803.85 40.4M
2022-04-01 10,522.20 10,692.80 10,471.75 10,676.85 45.4M
2022-03-31 10,566.30 10,618.40 10,528.65 10,552.10 44.6M
2022-03-30 10,519.00 10,604.95 10,491.45 10,542.15 45.3M
2022-03-29 10,468.55 10,523.00 10,387.20 10,416.25 43.1M
2022-03-28 10,360.25 10,437.40 10,300.15 10,421.60 41.2M
2022-03-25 10,453.20 10,461.50 10,300.60 10,354.15 35.3M
2022-03-24 10,397.25 10,502.95 10,353.20 10,412.40 38.3M
2022-03-23 10,625.80 10,659.15 10,435.70 10,463.45 49.7M
2022-03-22 10,453.05 10,586.25 10,302.65 10,572.90 65.9M
2022-03-21 10,639.25 10,673.40 10,423.80 10,448.40 45.5M
2022-03-17 10,469.55 10,590.50 10,443.00 10,576.00 70.9M
2022-03-16 10,300.60 10,372.45 10,233.50 10,350.10 67.6M
2022-03-15 10,075.40 10,302.45 10,060.70 10,131.30 91.8M
2022-03-14 9,963.45 10,092.15 9,817.95 10,074.30 75.3M
2022-03-11 9,964.70 10,020.10 9,868.80 9,979.70 87.2M
2022-03-10 10,157.05 10,236.30 9,958.60 10,019.35 123.0M
2022-03-09 9,628.25 9,872.45 9,560.10 9,832.35 97.9M
2022-03-08 9,432.65 9,581.65 9,226.95 9,560.00 115.6M
2022-03-07 9,648.80 9,655.00 9,374.00 9,480.45 107.0M
2022-03-04 10,143.75 10,161.15 9,854.35 9,896.65 104.2M
2022-03-03 10,648.60 10,648.60 10,222.25 10,261.10 68.5M
2022-03-02 10,723.65 10,723.65 10,449.55 10,500.45 59.5M
2022-02-28 10,778.80 10,851.70 10,618.55 10,820.55 66.7M
2022-02-25 10,806.70 11,002.30 10,790.05 10,895.30 82.9M
2022-02-24 10,946.15 11,056.15 10,542.10 10,609.80 117.2M
2022-02-23 11,406.30 11,474.20 11,286.65 11,318.70 46.5M
2022-02-22 11,128.00 11,378.75 11,113.90 11,343.05 52.2M
2022-02-21 11,361.25 11,456.35 11,260.40 11,361.60 44.9M
2022-02-18 11,449.50 11,539.25 11,396.85 11,420.45 32.7M
2022-02-17 11,571.30 11,671.45 11,469.60 11,492.85 52.3M
2022-02-16 11,598.85 11,663.25 11,470.25 11,509.70 44.5M
2022-02-15 11,150.15 11,568.20 11,060.10 11,552.30 63.3M
2022-02-14 11,306.90 11,335.20 11,056.65 11,107.15 62.8M
2022-02-11 11,585.50 11,651.25 11,505.35 11,552.90 44.5M
2022-02-10 11,761.30 11,761.30 11,603.50 11,674.05 42.8M
2022-02-09 11,485.70 11,699.10 11,478.40 11,680.15 34.9M
2022-02-08 11,491.10 11,561.50 11,300.20 11,429.80 57.4M
2022-02-07 11,572.45 11,600.75 11,334.70 11,407.25 33.3M
2022-02-04 11,706.25 11,720.25 11,521.55 11,560.60 39.7M
2022-02-03 11,648.70 11,840.45 11,633.60 11,683.40 48.7M
2022-02-02 11,664.05 11,765.05 11,594.50 11,632.40 41.7M
2022-02-01 11,741.20 11,771.10 11,427.30 11,616.10 81.1M
2022-01-31 11,619.55 11,737.50 11,578.10 11,703.50 48.9M
2022-01-28 11,615.55 11,761.15 11,470.00 11,493.40 54.1M
2022-01-27 11,432.75 11,654.30 11,296.90 11,561.60 60.0M
2022-01-25 11,172.25 11,539.95 11,075.15 11,522.75 59.8M
2022-01-24 11,535.05 11,627.60 11,152.65 11,261.20 54.0M
2022-01-21 11,509.90 11,682.80 11,421.25 11,561.75 43.5M
2022-01-20 11,665.25 11,750.55 11,525.15 11,583.20 46.6M
2022-01-19 11,628.65 11,704.75 11,492.45 11,681.40 43.4M
2022-01-18 11,907.20 11,907.20 11,555.60 11,598.75 44.6M
2022-01-17 11,692.60 11,914.95 11,676.40 11,881.25 74.7M
2022-01-14 11,618.35 11,728.65 11,592.15 11,643.05 33.8M
2022-01-13 11,642.70 11,697.10 11,507.50 11,686.15 50.3M
2022-01-12 11,526.25 11,660.65 11,484.75 11,645.90 46.6M
2022-01-11 11,476.95 11,542.35 11,439.50 11,479.70 30.9M
2022-01-10 11,341.35 11,524.30 11,327.20 11,501.70 42.2M
2022-01-07 11,341.75 11,384.55 11,216.25 11,290.90 30.4M
2022-01-06 11,186.60 11,334.90 11,122.05 11,316.60 41.4M
2022-01-05 11,133.10 11,277.80 11,103.20 11,256.85 43.0M
2022-01-04 11,165.00 11,171.05 11,058.25 11,139.40 44.8M
2022-01-03 11,001.30 11,145.95 10,998.35 11,114.55 63.9M