Nifty GS 8 13Yr (NIFGS813)

🏛️ 인도 →
2,931.74
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
2021-12-31 2,302.04 2,303.52 2,299.72 2,302.80 0.0M
2021-12-30 2,300.83 2,301.81 2,299.33 2,301.70 0.0M
2021-12-29 2,299.02 2,301.80 2,298.69 2,301.44 0.0M
2021-12-28 2,299.72 2,299.72 2,296.88 2,298.51 0.0M
2021-12-27 2,298.68 2,299.91 2,298.17 2,299.32 0.0M
2021-12-24 2,298.11 2,299.12 2,296.79 2,298.37 0.0M
2021-12-23 2,298.26 2,299.18 2,297.47 2,298.77 0.0M
2021-12-22 2,299.21 2,299.84 2,296.77 2,298.22 0.0M
2021-12-21 2,303.19 2,303.19 2,298.92 2,299.09 0.0M
2021-12-20 2,306.93 2,307.37 2,303.13 2,304.54 0.0M
2021-12-17 2,311.28 2,311.28 2,305.47 2,305.73 0.0M
2021-12-16 2,311.89 2,311.89 2,310.61 2,311.38 0.0M
2021-12-15 2,312.45 2,312.88 2,312.07 2,312.30 0.0M
2021-12-14 2,309.42 2,311.91 2,309.42 2,311.85 0.0M
2021-12-13 2,308.84 2,310.03 2,307.93 2,309.62 0.0M
2021-12-10 2,309.90 2,310.54 2,307.73 2,307.85 0.0M
2021-12-09 2,308.71 2,308.97 2,307.39 2,308.73 0.0M
2021-12-08 2,303.54 2,308.69 2,303.54 2,308.33 0.0M
2021-12-07 2,306.66 2,306.66 2,302.95 2,302.95 0.0M
2021-12-06 2,305.87 2,306.40 2,305.00 2,306.24 0.0M
2021-12-03 2,306.40 2,306.40 2,304.37 2,304.60 0.0M
2021-12-02 2,305.01 2,306.45 2,305.01 2,305.21 0.0M
2021-12-01 2,307.59 2,307.59 2,304.07 2,305.07 0.0M
2021-11-30 2,305.73 2,309.55 2,305.73 2,306.72 0.0M
2021-11-29 2,305.72 2,306.22 2,304.79 2,305.56 0.0M
2021-11-26 2,298.64 2,305.56 2,298.64 2,304.87 0.0M
2021-11-25 2,296.56 2,298.35 2,296.43 2,298.23 0.0M
2021-11-24 2,297.38 2,297.63 2,296.16 2,296.67 0.0M
2021-11-23 2,300.54 2,301.07 2,298.56 2,299.02 0.0M
2021-11-22 2,300.62 2,302.29 2,299.33 2,299.44 0.0M
2021-11-18 2,296.38 2,299.02 2,296.38 2,297.84 0.0M
2021-11-17 2,294.93 2,295.48 2,293.53 2,295.25 0.0M
2021-11-16 2,297.15 2,297.15 2,294.99 2,295.04 0.0M
2021-11-15 2,293.67 2,295.77 2,293.67 2,295.77 0.0M
2021-11-12 2,291.94 2,293.55 2,291.61 2,291.93 0.0M
2021-11-11 2,298.25 2,298.25 2,292.64 2,293.07 0.0M
2021-11-10 2,300.66 2,300.66 2,296.66 2,296.66 0.0M
2021-11-09 2,298.10 2,300.22 2,298.10 2,299.85 0.0M
2021-11-08 2,290.59 2,298.00 2,290.59 2,297.98 0.0M
2021-11-04 2,290.59 2,290.59 2,290.59 2,290.59 0.0M
2021-11-03 2,287.73 2,288.60 2,287.73 2,288.29 0.0M
2021-11-02 2,283.96 2,287.63 2,283.79 2,287.18 0.0M
2021-11-01 2,284.50 2,286.20 2,284.09 2,284.26 0.0M
2021-10-29 2,287.80 2,287.80 2,284.70 2,285.12 0.0M
2021-10-28 2,289.98 2,292.82 2,286.98 2,286.98 0.0M
2021-10-27 2,287.53 2,289.59 2,286.29 2,289.28 0.0M
2021-10-26 2,287.68 2,288.23 2,286.12 2,286.28 0.0M
2021-10-25 2,286.06 2,288.40 2,285.17 2,286.97 0.0M
2021-10-22 2,286.70 2,286.81 2,284.29 2,284.48 0.0M
2021-10-21 2,282.35 2,285.35 2,281.07 2,285.11 0.0M
2021-10-20 2,280.81 2,283.19 2,279.45 2,281.47 0.0M
2021-10-19 2,280.81 2,280.81 2,280.81 2,280.81 0.0M
2021-10-18 2,287.65 2,287.65 2,282.18 2,282.28 0.0M
2021-10-14 2,287.63 2,287.63 2,286.29 2,286.47 0.0M
2021-10-13 2,285.60 2,287.12 2,285.60 2,286.94 0.0M
2021-10-12 2,284.13 2,285.64 2,284.13 2,285.28 0.0M
2021-10-11 2,288.57 2,288.57 2,285.93 2,285.93 0.0M
2021-10-08 2,294.18 2,294.18 2,289.05 2,289.05 0.0M
2021-10-07 2,292.44 2,293.72 2,292.40 2,293.00 0.0M
2021-10-06 2,293.04 2,293.04 2,290.71 2,291.90 0.0M
2021-10-05 2,294.79 2,294.79 2,292.22 2,293.41 0.0M
2021-10-04 2,295.96 2,296.39 2,294.27 2,294.47 0.0M
2021-10-01 2,298.03 2,298.03 2,294.13 2,294.98 0.0M
2021-09-30 2,297.64 2,298.22 2,296.85 2,297.62 0.0M
2021-09-29 2,295.30 2,296.96 2,295.29 2,296.81 0.0M
2021-09-28 2,270.83 2,270.83 2,255.60 2,255.60 0.0M
2021-09-27 2,270.83 2,271.63 2,256.05 2,256.19 0.0M
2021-09-24 2,303.16 2,303.16 2,296.31 2,297.02 0.0M
2021-09-23 2,303.11 2,303.48 2,302.39 2,303.05 0.0M
2021-09-22 2,302.86 2,303.32 2,302.32 2,302.36 0.0M
2021-09-21 2,301.32 2,303.28 2,301.16 2,302.49 0.0M
2021-09-20 2,296.79 2,301.57 2,296.79 2,301.51 0.0M
2021-09-17 2,296.05 2,296.14 2,294.69 2,296.08 0.0M
2021-09-16 2,294.46 2,295.24 2,293.91 2,294.58 0.0M
2021-09-15 2,290.61 2,294.17 2,290.61 2,294.17 0.0M
2021-09-14 2,290.36 2,291.50 2,289.56 2,289.83 0.0M
2021-09-13 2,292.21 2,292.21 2,289.82 2,290.57 0.0M
2021-09-09 2,288.95 2,291.61 2,288.95 2,290.92 0.0M
2021-09-08 2,289.20 2,289.87 2,288.59 2,288.74 0.0M
2021-09-07 2,292.11 2,292.11 2,288.22 2,288.49 0.0M
2021-09-06 2,291.53 2,294.29 2,290.52 2,290.83 0.0M
2021-09-03 2,287.32 2,290.45 2,287.32 2,290.42 0.0M
2021-09-02 2,283.71 2,288.10 2,283.70 2,288.10 0.0M
2021-09-01 2,281.87 2,283.95 2,281.16 2,283.89 0.0M
2021-08-31 2,280.20 2,281.74 2,280.08 2,281.72 0.0M
2021-08-30 2,276.61 2,280.48 2,276.61 2,280.47 0.0M
2021-08-27 2,275.84 2,276.74 2,275.81 2,276.74 0.0M
2021-08-26 2,275.35 2,275.56 2,274.80 2,275.56 0.0M
2021-08-25 2,273.91 2,275.03 2,273.54 2,275.03 0.0M
2021-08-24 2,274.11 2,274.11 2,272.85 2,273.72 0.0M
2021-08-23 2,273.78 2,273.78 2,272.86 2,273.39 0.0M
2021-08-20 2,272.82 2,273.39 2,272.57 2,272.60 0.0M
2021-08-18 2,270.34 2,272.74 2,270.32 2,272.37 0.0M
2021-08-17 2,267.21 2,269.24 2,267.12 2,269.15 0.0M
2021-08-16 2,267.21 2,267.21 2,267.21 2,267.21 0.0M
2021-08-13 2,264.88 2,265.55 2,264.70 2,265.41 0.0M
2021-08-12 2,263.83 2,264.89 2,263.83 2,264.37 0.0M
2021-08-11 2,263.24 2,263.47 2,263.09 2,263.13 0.0M
2021-08-10 2,263.29 2,263.29 2,262.43 2,263.11 0.0M
2021-08-09 2,261.25 2,263.40 2,260.71 2,263.31 0.0M
2021-08-06 2,266.52 2,266.52 2,260.40 2,260.82 0.0M
2021-08-05 2,266.13 2,266.17 2,264.86 2,265.62 0.0M
2021-08-04 2,265.19 2,265.81 2,264.88 2,265.66 0.0M
2021-08-03 2,265.09 2,265.48 2,264.62 2,264.62 0.0M
2021-08-02 2,262.22 2,265.04 2,262.22 2,264.76 0.0M
2021-07-30 2,261.18 2,261.18 2,259.55 2,260.18 0.0M
2021-07-29 2,262.55 2,262.61 2,260.93 2,261.84 0.0M
2021-07-28 2,262.82 2,264.20 2,261.98 2,262.20 0.0M
2021-07-27 2,262.82 2,262.96 2,262.81 2,262.81 0.0M
2021-07-26 2,262.35 2,262.75 2,262.01 2,262.69 0.0M
2021-07-23 2,263.82 2,263.82 2,263.13 2,263.13 0.0M
2021-07-22 2,265.58 2,265.58 2,263.01 2,263.61 0.0M
2021-07-20 2,263.86 2,264.82 2,263.86 2,264.51 0.0M
2021-07-19 2,261.80 2,263.80 2,261.23 2,263.45 0.0M
2021-07-16 2,262.91 2,263.72 2,261.92 2,262.25 0.0M
2021-07-15 2,262.14 2,263.21 2,262.11 2,262.77 0.0M
2021-07-14 2,261.92 2,261.94 2,261.44 2,261.73 0.0M
2021-07-13 2,259.03 2,261.91 2,259.03 2,260.85 0.0M
2021-07-12 2,264.85 2,264.85 2,260.10 2,260.10 0.0M
2021-07-09 2,267.66 2,267.74 2,265.01 2,265.01 0.0M
2021-07-08 2,261.14 2,265.77 2,261.14 2,265.77 0.0M
2021-07-07 2,257.58 2,261.38 2,257.58 2,260.44 0.0M
2021-07-06 2,269.46 2,269.46 2,257.34 2,258.64 0.0M
2021-07-05 2,270.67 2,270.67 2,268.27 2,268.65 0.0M
2021-07-02 2,272.03 2,272.03 2,272.03 2,272.03 0.0M
2021-07-01 2,270.07 2,271.83 2,270.07 2,271.33 0.0M
2021-06-30 2,271.48 2,271.55 2,269.66 2,269.66 0.0M
2021-06-29 2,268.87 2,270.40 2,268.87 2,270.34 0.0M
2021-06-28 2,273.43 2,273.43 2,269.17 2,269.17 0.0M
2021-06-25 2,274.79 2,274.79 2,271.66 2,271.83 0.0M
2021-06-24 2,274.33 2,275.19 2,273.89 2,274.69 0.0M
2021-06-23 2,273.51 2,274.14 2,273.51 2,273.70 0.0M
2021-06-22 2,272.14 2,273.53 2,271.24 2,272.77 0.0M
2021-06-21 2,274.34 2,274.91 2,272.67 2,272.67 0.0M
2021-06-18 2,271.18 2,271.90 2,270.81 2,271.82 0.0M
2021-06-17 2,268.57 2,269.67 2,267.69 2,269.04 0.0M
2021-06-16 2,271.22 2,271.22 2,267.82 2,269.46 0.0M
2021-06-15 2,277.47 2,277.47 2,271.08 2,271.63 0.0M
2021-06-14 2,277.39 2,277.55 2,276.84 2,277.53 0.0M
2021-06-11 2,274.14 2,276.96 2,274.14 2,276.77 0.0M
2021-06-10 2,273.14 2,274.16 2,273.14 2,273.99 0.0M
2021-06-09 2,273.71 2,273.71 2,271.72 2,273.04 0.0M
2021-06-08 2,270.59 2,273.76 2,270.59 2,273.39 0.0M
2021-06-07 2,269.23 2,270.30 2,269.10 2,270.09 0.0M
2021-06-04 2,270.83 2,272.36 2,267.71 2,267.79 0.0M
2021-06-03 2,268.71 2,269.76 2,268.57 2,269.39 0.0M
2021-06-02 2,266.49 2,268.38 2,266.49 2,268.38 0.0M
2021-06-01 2,266.17 2,266.66 2,265.83 2,266.05 0.0M
2021-05-31 2,270.02 2,270.02 2,266.53 2,267.19 0.0M
2021-05-28 2,270.83 2,270.83 2,270.83 2,270.83 0.0M
2021-05-27 2,273.04 2,273.04 2,270.15 2,270.44 0.0M
2021-05-26 2,273.04 2,273.04 2,273.04 2,273.04 0.0M
2021-05-25 2,271.70 2,272.47 2,271.43 2,272.42 0.0M
2021-05-24 2,271.41 2,271.50 2,270.51 2,271.39 0.0M
2021-05-21 2,268.23 2,271.33 2,268.23 2,270.96 0.0M
2021-05-20 2,266.09 2,268.56 2,265.42 2,268.40 0.0M
2021-05-19 2,265.50 2,266.25 2,265.28 2,265.99 0.0M
2021-05-18 2,265.53 2,265.76 2,264.91 2,265.24 0.0M
2021-05-17 2,263.08 2,265.97 2,263.08 2,265.39 0.0M
2021-05-14 2,261.33 2,261.33 2,257.42 2,258.65 0.0M
2021-05-12 2,260.29 2,261.61 2,260.10 2,260.64 0.0M
2021-05-11 2,259.84 2,260.02 2,255.81 2,260.02 0.0M
2021-05-10 2,260.38 2,260.38 2,258.83 2,259.26 0.0M
2021-05-07 2,261.98 2,262.78 2,258.05 2,258.05 0.0M
2021-05-06 2,259.73 2,262.31 2,259.13 2,262.29 0.0M
2021-05-05 2,255.82 2,259.77 2,255.82 2,259.77 0.0M
2021-05-04 2,256.06 2,256.97 2,255.06 2,255.06 0.0M
2021-05-03 2,252.92 2,256.36 2,252.92 2,255.91 0.0M
2021-04-30 2,248.32 2,251.57 2,247.62 2,250.57 0.0M
2021-04-29 2,247.55 2,248.90 2,247.38 2,247.91 0.0M
2021-04-28 2,247.75 2,248.62 2,246.76 2,247.62 0.0M
2021-04-27 2,248.75 2,248.75 2,246.48 2,247.06 0.0M
2021-04-26 2,245.33 2,249.04 2,245.33 2,247.59 0.0M
2021-04-23 2,243.57 2,243.79 2,241.52 2,243.39 0.0M
2021-04-22 2,237.75 2,242.78 2,237.75 2,242.45 0.0M
2021-04-20 2,238.09 2,238.16 2,235.89 2,238.16 0.0M
2021-04-19 2,238.11 2,239.14 2,237.86 2,238.53 0.0M
2021-04-16 2,235.94 2,235.94 2,229.19 2,233.75 0.0M
2021-04-15 2,246.69 2,246.69 2,234.79 2,234.79 0.0M
2021-04-13 2,246.69 2,246.69 2,246.69 2,246.69 0.0M
2021-04-12 2,243.97 2,245.68 2,243.97 2,245.04 0.0M
2021-04-09 2,244.57 2,247.67 2,244.57 2,245.53 0.0M
2021-04-08 2,239.05 2,245.39 2,239.05 2,245.39 0.0M
2021-04-07 2,232.50 2,242.39 2,228.60 2,238.99 0.0M
2021-04-06 2,232.19 2,234.70 2,232.05 2,232.21 0.0M
2021-04-05 2,225.45 2,231.07 2,224.48 2,231.07 0.0M
2021-04-01 2,227.69 2,227.69 2,227.69 2,227.69 0.0M
2021-03-31 2,227.69 2,227.69 2,221.92 2,222.45 0.0M
2021-03-30 2,227.69 2,227.69 2,222.59 2,223.18 0.0M
2021-03-26 2,223.74 2,227.28 2,223.74 2,226.25 0.0M
2021-03-25 2,222.67 2,224.12 2,221.22 2,224.12 0.0M
2021-03-24 2,220.47 2,225.07 2,220.47 2,221.09 0.0M
2021-03-23 2,215.39 2,220.69 2,215.39 2,220.68 0.0M
2021-03-22 2,211.17 2,214.87 2,211.17 2,214.60 0.0M
2021-03-19 2,203.78 2,210.32 2,203.78 2,210.32 0.0M
2021-03-18 2,203.39 2,203.98 2,200.36 2,203.61 0.0M
2021-03-17 2,204.05 2,204.87 2,202.90 2,203.18 0.0M
2021-03-16 2,201.12 2,203.64 2,200.74 2,203.61 0.0M
2021-03-15 2,200.94 2,201.29 2,197.88 2,201.09 0.0M
2021-03-12 2,200.99 2,201.17 2,199.50 2,199.71 0.0M
2021-03-10 2,201.82 2,202.88 2,199.88 2,199.88 0.0M
2021-03-09 2,205.64 2,206.42 2,200.83 2,201.85 0.0M
2021-03-08 2,205.81 2,208.37 2,204.90 2,205.17 0.0M
2021-03-05 2,210.38 2,211.68 2,204.36 2,206.08 0.0M
2021-03-04 2,208.05 2,211.09 2,205.40 2,211.09 0.0M
2021-03-03 2,210.12 2,211.05 2,207.32 2,207.53 0.0M
2021-03-02 2,210.73 2,213.57 2,209.72 2,209.84 0.0M
2021-03-01 2,208.36 2,210.78 2,208.36 2,210.68 0.0M
2021-02-26 2,217.07 2,217.07 2,208.91 2,209.65 0.0M
2021-02-25 2,220.00 2,220.30 2,215.11 2,216.01 0.0M
2021-02-24 2,218.41 2,218.41 2,218.41 2,218.41 0.0M
2021-02-23 2,215.57 2,219.76 2,215.46 2,217.01 0.0M
2021-02-22 2,224.53 2,227.26 2,215.91 2,215.91 0.0M
2021-02-19 2,224.53 2,224.53 2,224.53 2,224.53 0.0M
2021-02-18 2,232.23 2,232.23 2,228.26 2,228.88 0.0M
2021-02-17 2,233.14 2,233.14 2,230.51 2,230.51 0.0M
2021-02-16 2,233.86 2,235.01 2,232.13 2,232.98 0.0M
2021-02-15 2,238.87 2,238.87 2,232.81 2,232.81 0.0M
2021-02-12 2,241.82 2,241.82 2,237.76 2,238.56 0.0M
2021-02-11 2,234.91 2,242.62 2,234.91 2,241.14 0.0M
2021-02-10 2,228.52 2,236.55 2,228.52 2,236.55 0.0M
2021-02-09 2,232.45 2,232.45 2,227.56 2,228.57 0.0M
2021-02-08 2,227.31 2,235.17 2,227.31 2,232.41 0.0M
2021-02-05 2,233.67 2,236.04 2,221.89 2,223.97 0.0M
2021-02-04 2,231.36 2,235.10 2,230.81 2,233.13 0.0M
2021-02-03 2,225.55 2,231.76 2,225.53 2,231.60 0.0M
2021-02-02 2,236.19 2,236.19 2,223.88 2,223.88 0.0M
2021-02-01 2,255.77 2,257.55 2,234.77 2,235.40 0.0M
2021-01-29 2,257.03 2,257.18 2,255.25 2,255.34 0.0M
2021-01-28 2,255.49 2,257.85 2,255.49 2,257.85 0.0M
2021-01-27 2,255.19 2,256.05 2,254.45 2,254.64 0.0M
2021-01-25 2,255.51 2,256.29 2,254.12 2,254.14 0.0M
2021-01-22 2,252.54 2,252.54 2,251.19 2,252.46 0.0M
2021-01-21 2,254.76 2,255.22 2,252.35 2,252.40 0.0M
2021-01-20 2,254.46 2,255.07 2,253.83 2,253.85 0.0M
2021-01-19 2,252.16 2,254.57 2,251.89 2,253.77 0.0M
2021-01-18 2,250.17 2,252.39 2,248.41 2,251.74 0.0M
2021-01-15 2,255.01 2,255.01 2,251.58 2,251.58 0.0M
2021-01-14 2,252.72 2,255.46 2,252.62 2,255.46 0.0M
2021-01-13 2,255.33 2,257.27 2,252.66 2,252.66 0.0M
2021-01-12 2,256.12 2,256.54 2,254.61 2,254.61 0.0M
2021-01-11 2,260.25 2,260.25 2,255.10 2,255.48 0.0M
2021-01-08 2,260.05 2,261.86 2,258.84 2,259.08 0.0M
2021-01-07 2,260.14 2,260.26 2,258.71 2,259.96 0.0M
2021-01-06 2,264.84 2,264.84 2,258.12 2,259.74 0.0M
2021-01-05 2,263.10 2,265.62 2,263.10 2,264.53 0.0M
2021-01-04 2,257.96 2,263.45 2,257.24 2,263.31 0.0M
2021-01-01 2,256.95 2,257.39 2,255.76 2,256.88 0.0M