Nifty GS 8 13Yr (NIFGS813)

🏛️ 인도 →
2,936.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,334.35 2,334.67 2,332.01 2,332.93 0.0M
2022-12-29 2,334.19 2,334.76 2,333.87 2,334.62 0.0M
2022-12-28 2,334.21 2,334.21 2,332.43 2,333.98 0.0M
2022-12-27 2,332.01 2,333.77 2,332.01 2,333.66 0.0M
2022-12-26 2,333.15 2,333.15 2,331.39 2,331.75 0.0M
2022-12-23 2,332.57 2,332.84 2,330.82 2,331.21 0.0M
2022-12-22 2,335.42 2,335.42 2,331.53 2,331.55 0.0M
2022-12-21 2,331.95 2,334.96 2,331.44 2,334.28 0.0M
2022-12-20 2,333.67 2,333.98 2,330.02 2,333.98 0.0M
2022-12-19 2,334.11 2,334.11 2,332.72 2,332.94 0.0M
2022-12-16 2,335.61 2,335.61 2,332.38 2,334.14 0.0M
2022-12-15 2,341.66 2,341.66 2,336.04 2,336.70 0.0M
2022-12-14 2,335.85 2,341.82 2,335.85 2,340.56 0.0M
2022-12-13 2,331.03 2,334.53 2,331.03 2,334.36 0.0M
2022-12-12 2,329.46 2,330.58 2,327.53 2,329.94 0.0M
2022-12-09 2,330.73 2,330.73 2,328.04 2,328.82 0.0M
2022-12-08 2,330.98 2,333.58 2,329.96 2,329.96 0.0M
2022-12-07 2,335.14 2,339.50 2,328.27 2,333.04 0.0M
2022-12-06 2,337.17 2,337.17 2,332.91 2,334.36 0.0M
2022-12-05 2,335.42 2,337.79 2,334.25 2,336.79 0.0M
2022-12-02 2,336.24 2,339.51 2,333.89 2,335.10 0.0M
2022-12-01 2,326.07 2,336.91 2,326.07 2,336.17 0.0M
2022-11-30 2,326.33 2,326.33 2,324.80 2,326.16 0.0M
2022-11-29 2,327.85 2,327.85 2,324.55 2,326.63 0.0M
2022-11-28 2,323.25 2,328.00 2,323.25 2,327.03 0.0M
2022-11-25 2,326.46 2,327.97 2,321.30 2,321.59 0.0M
2022-11-24 2,321.28 2,325.33 2,321.28 2,325.33 0.0M
2022-11-23 2,320.23 2,321.77 2,319.79 2,321.24 0.0M
2022-11-22 2,316.51 2,321.05 2,315.58 2,321.05 0.0M
2022-11-21 2,318.82 2,321.28 2,316.36 2,317.19 0.0M
2022-11-18 2,322.24 2,322.51 2,317.57 2,318.58 0.0M
2022-11-17 2,321.26 2,325.09 2,319.56 2,320.46 0.0M
2022-11-16 2,320.69 2,322.24 2,319.12 2,320.80 0.0M
2022-11-15 2,317.38 2,320.95 2,317.36 2,320.73 0.0M
2022-11-14 2,318.94 2,320.11 2,315.18 2,317.73 0.0M
2022-11-11 2,305.61 2,318.51 2,305.61 2,315.23 0.0M
2022-11-10 2,300.78 2,308.29 2,300.78 2,307.34 0.0M
2022-11-09 2,292.46 2,298.85 2,292.46 2,298.56 0.0M
2022-11-07 2,286.84 2,292.22 2,286.84 2,292.22 0.0M
2022-11-04 2,283.55 2,286.09 2,282.40 2,285.26 0.0M
2022-11-03 2,294.80 2,294.80 2,283.55 2,283.78 0.0M
2022-11-02 2,294.81 2,294.90 2,292.15 2,294.65 0.0M
2022-11-01 2,287.03 2,292.75 2,287.03 2,292.74 0.0M
2022-10-31 2,293.07 2,293.07 2,288.99 2,289.90 0.0M
2022-10-28 2,292.42 2,295.49 2,290.74 2,291.44 0.0M
2022-10-27 2,285.72 2,292.84 2,285.72 2,292.62 0.0M
2022-10-25 2,275.26 2,284.46 2,275.26 2,284.13 0.0M
2022-10-24 2,275.26 2,275.26 2,275.26 2,275.26 0.0M
2022-10-21 2,276.88 2,276.88 2,272.58 2,274.69 0.0M
2022-10-20 2,281.35 2,281.35 2,275.25 2,278.75 0.0M
2022-10-19 2,285.83 2,287.63 2,281.68 2,282.07 0.0M
2022-10-18 2,286.45 2,290.63 2,284.50 2,284.65 0.0M
2022-10-17 2,276.88 2,285.79 2,276.88 2,284.59 0.0M
2022-10-14 2,281.78 2,282.47 2,276.32 2,276.72 0.0M
2022-10-13 2,281.82 2,284.89 2,280.18 2,282.98 0.0M
2022-10-12 2,277.92 2,284.11 2,277.35 2,277.87 0.0M
2022-10-11 2,270.90 2,278.37 2,268.48 2,278.35 0.0M
2022-10-10 2,274.42 2,274.42 2,269.94 2,271.82 0.0M
2022-10-07 2,277.00 2,277.00 2,269.23 2,275.18 0.0M
2022-10-06 2,288.56 2,288.56 2,277.98 2,280.46 0.0M
2022-10-04 2,274.29 2,287.20 2,274.29 2,286.94 0.0M
2022-10-03 2,283.67 2,283.67 2,274.56 2,274.56 0.0M
2022-09-30 2,287.60 2,291.72 2,281.08 2,286.39 0.0M
2022-09-29 2,286.66 2,293.22 2,286.17 2,288.26 0.0M
2022-09-28 2,287.69 2,287.97 2,284.04 2,285.55 0.0M
2022-09-27 2,276.52 2,290.47 2,274.99 2,288.08 0.0M
2022-09-26 2,280.28 2,280.28 2,274.53 2,278.10 0.0M
2022-09-23 2,289.89 2,289.89 2,279.39 2,280.16 0.0M
2022-09-22 2,300.23 2,300.23 2,289.02 2,290.75 0.0M
2022-09-21 2,297.28 2,301.81 2,296.37 2,301.81 0.0M
2022-09-20 2,300.98 2,300.98 2,297.28 2,297.54 0.0M
2022-09-19 2,300.74 2,303.94 2,299.61 2,300.12 0.0M
2022-09-16 2,304.86 2,304.86 2,298.21 2,300.18 0.0M
2022-09-15 2,315.44 2,316.99 2,303.44 2,304.95 0.0M
2022-09-14 2,320.15 2,320.15 2,314.31 2,314.57 0.0M
2022-09-13 2,309.85 2,320.94 2,308.88 2,320.75 0.0M
2022-09-12 2,260.68 2,260.68 2,241.00 2,241.08 0.0M
2022-09-09 2,314.60 2,314.62 2,309.50 2,309.88 0.0M
2022-09-08 2,306.99 2,315.63 2,306.99 2,314.41 0.0M
2022-09-07 2,306.09 2,307.29 2,305.10 2,306.03 0.0M
2022-09-06 2,302.61 2,306.62 2,302.61 2,306.62 0.0M
2022-09-05 2,298.82 2,302.57 2,298.82 2,301.79 0.0M
2022-09-02 2,301.21 2,301.21 2,297.88 2,299.19 0.0M
2022-09-01 2,302.68 2,304.50 2,299.88 2,300.09 0.0M
2022-08-30 2,293.44 2,302.60 2,292.88 2,302.04 0.0M
2022-08-29 2,297.16 2,297.16 2,292.66 2,293.06 0.0M
2022-08-26 2,284.68 2,295.12 2,284.68 2,293.93 0.0M
2022-08-25 2,285.45 2,285.45 2,283.18 2,284.83 0.0M
2022-08-24 2,285.28 2,286.20 2,282.78 2,284.97 0.0M
2022-08-23 2,284.83 2,285.41 2,281.80 2,284.80 0.0M
2022-08-22 2,286.00 2,286.00 2,282.50 2,285.33 0.0M
2022-08-19 2,290.42 2,290.42 2,284.13 2,286.76 0.0M
2022-08-18 2,296.32 2,296.32 2,288.57 2,289.40 0.0M
2022-08-17 2,279.20 2,298.33 2,279.20 2,296.87 0.0M
2022-08-16 2,279.20 2,279.20 2,279.20 2,279.20 0.0M
2022-08-12 2,280.38 2,280.38 2,275.46 2,277.60 0.0M
2022-08-11 2,273.28 2,280.10 2,273.28 2,277.82 0.0M
2022-08-10 2,267.55 2,271.53 2,266.14 2,271.29 0.0M
2022-08-08 2,273.26 2,273.26 2,268.84 2,269.68 0.0M
2022-08-05 2,291.39 2,298.47 2,274.12 2,275.94 0.0M
2022-08-04 2,280.46 2,292.34 2,280.46 2,291.82 0.0M
2022-08-03 2,284.43 2,284.43 2,279.38 2,279.91 0.0M
2022-08-02 2,276.31 2,284.98 2,276.31 2,284.31 0.0M
2022-08-01 2,265.15 2,276.84 2,263.45 2,276.84 0.0M
2022-07-29 2,262.63 2,270.52 2,262.63 2,263.89 0.0M
2022-07-28 2,259.96 2,263.71 2,259.96 2,262.72 0.0M
2022-07-27 2,255.77 2,260.28 2,255.50 2,260.02 0.0M
2022-07-26 2,254.06 2,255.55 2,252.13 2,255.55 0.0M
2022-07-25 2,248.83 2,254.39 2,248.83 2,253.63 0.0M
2022-07-22 2,242.31 2,247.18 2,242.31 2,246.34 0.0M
2022-07-21 2,242.26 2,243.06 2,240.07 2,243.00 0.0M
2022-07-20 2,242.29 2,242.77 2,240.71 2,241.60 0.0M
2022-07-19 2,243.26 2,243.53 2,240.55 2,243.30 0.0M
2022-07-18 2,241.44 2,243.94 2,240.65 2,242.45 0.0M
2022-07-15 2,247.74 2,247.74 2,244.55 2,245.34 0.0M
2022-07-14 2,253.16 2,253.16 2,245.98 2,248.03 0.0M
2022-07-13 2,245.51 2,253.70 2,245.51 2,253.70 0.0M
2022-07-12 2,240.97 2,244.84 2,239.07 2,244.84 0.0M
2022-07-11 2,245.16 2,245.16 2,238.79 2,241.36 0.0M
2022-07-08 2,251.69 2,251.69 2,245.40 2,245.51 0.0M
2022-07-07 2,257.59 2,258.38 2,252.70 2,253.09 0.0M
2022-07-06 2,244.07 2,258.58 2,244.07 2,258.10 0.0M
2022-07-05 2,244.83 2,244.83 2,241.27 2,243.30 0.0M
2022-07-04 2,238.09 2,244.83 2,238.09 2,244.83 0.0M
2022-07-01 2,233.39 2,239.69 2,233.39 2,236.41 0.0M
2022-06-30 2,229.60 2,235.10 2,229.60 2,232.18 0.0M
2022-06-29 2,229.02 2,231.21 2,227.99 2,229.53 0.0M
2022-06-28 2,235.46 2,235.46 2,230.43 2,230.60 0.0M
2022-06-27 2,231.78 2,235.32 2,230.37 2,235.32 0.0M
2022-06-24 2,233.32 2,233.38 2,228.69 2,231.47 0.0M
2022-06-23 2,235.71 2,238.26 2,231.23 2,233.88 0.0M
2022-06-22 2,222.64 2,235.69 2,222.64 2,234.49 0.0M
2022-06-21 2,227.09 2,227.09 2,222.57 2,222.74 0.0M
2022-06-20 2,210.18 2,223.85 2,210.18 2,223.65 0.0M
2022-06-17 2,202.36 2,210.58 2,202.27 2,210.58 0.0M
2022-06-16 2,203.32 2,206.97 2,201.13 2,201.13 0.0M
2022-06-15 2,204.11 2,204.83 2,201.80 2,203.56 0.0M
2022-06-14 2,200.86 2,205.16 2,200.08 2,204.26 0.0M
2022-06-13 2,211.96 2,211.96 2,201.39 2,201.44 0.0M
2022-06-10 2,213.34 2,213.35 2,210.13 2,210.65 0.0M
2022-06-09 2,213.14 2,214.15 2,209.39 2,213.98 0.0M
2022-06-08 2,207.96 2,218.72 2,206.27 2,213.28 0.0M
2022-06-07 2,211.12 2,211.12 2,207.15 2,209.00 0.0M
2022-06-06 2,218.03 2,218.03 2,211.02 2,211.99 0.0M
2022-06-03 2,219.73 2,219.73 2,216.06 2,217.17 0.0M
2022-06-02 2,222.02 2,222.65 2,219.54 2,220.12 0.0M
2022-06-01 2,221.04 2,223.14 2,219.40 2,222.00 0.0M
2022-05-31 2,222.92 2,222.92 2,217.89 2,220.61 0.0M
2022-05-30 2,229.30 2,229.30 2,223.94 2,223.94 0.0M
2022-05-27 2,235.34 2,235.34 2,226.99 2,227.35 0.0M
2022-05-26 2,234.09 2,237.48 2,233.63 2,235.56 0.0M
2022-05-25 2,227.40 2,233.24 2,227.40 2,232.20 0.0M
2022-05-24 2,222.95 2,227.66 2,222.95 2,225.92 0.0M
2022-05-23 2,226.28 2,227.25 2,222.62 2,223.51 0.0M
2022-05-20 2,229.83 2,229.83 2,225.32 2,226.14 0.0M
2022-05-19 2,225.13 2,228.82 2,224.70 2,228.51 0.0M
2022-05-18 2,223.17 2,224.94 2,222.41 2,224.22 0.0M
2022-05-17 2,228.91 2,228.91 2,222.88 2,224.12 0.0M
2022-05-16 2,228.91 2,228.91 2,228.91 2,228.91 0.0M
2022-05-13 2,242.87 2,242.87 2,229.61 2,230.15 0.0M
2022-05-12 2,236.92 2,242.50 2,230.84 2,239.25 0.0M
2022-05-11 2,224.79 2,236.99 2,222.73 2,235.58 0.0M
2022-05-10 2,202.77 2,226.13 2,202.77 2,225.85 0.0M
2022-05-09 2,206.33 2,208.91 2,202.46 2,203.32 0.0M
2022-05-06 2,210.92 2,210.92 2,202.59 2,203.82 0.0M
2022-05-05 2,213.58 2,214.00 2,207.06 2,211.19 0.0M
2022-05-04 2,251.51 2,251.51 2,214.51 2,216.37 0.0M
2022-05-02 2,246.72 2,250.92 2,246.22 2,250.76 0.0M
2022-04-29 2,244.16 2,246.40 2,241.06 2,245.06 0.0M
2022-04-28 2,253.02 2,253.02 2,243.77 2,244.43 0.0M
2022-04-27 2,257.29 2,257.29 2,253.29 2,253.58 0.0M
2022-04-26 2,256.69 2,257.48 2,251.00 2,255.88 0.0M
2022-04-25 2,238.90 2,255.79 2,238.90 2,255.30 0.0M
2022-04-22 2,242.52 2,242.52 2,237.69 2,239.92 0.0M
2022-04-21 2,245.35 2,247.14 2,240.36 2,241.55 0.0M
2022-04-20 2,239.27 2,246.54 2,238.61 2,246.54 0.0M
2022-04-19 2,233.91 2,241.14 2,233.91 2,238.28 0.0M
2022-04-18 2,228.15 2,236.45 2,225.19 2,236.29 0.0M
2022-04-13 2,233.98 2,233.98 2,226.51 2,227.68 0.0M
2022-04-12 2,238.11 2,238.11 2,232.35 2,232.86 0.0M
2022-04-11 2,245.24 2,245.24 2,235.79 2,240.45 0.0M
2022-04-08 2,269.92 2,271.02 2,249.72 2,250.22 0.0M
2022-04-07 2,270.05 2,271.11 2,269.02 2,269.34 0.0M
2022-04-06 2,271.64 2,271.64 2,268.50 2,268.71 0.0M
2022-04-05 2,271.72 2,272.77 2,270.96 2,271.43 0.0M
2022-04-04 2,283.00 2,283.00 2,272.28 2,274.10 0.0M
2022-04-01 2,283.00 2,283.00 2,283.00 2,283.00 0.0M
2022-03-31 2,286.05 2,287.47 2,281.09 2,281.11 0.0M
2022-03-30 2,280.42 2,285.43 2,280.42 2,285.33 0.0M
2022-03-29 2,278.63 2,280.48 2,278.63 2,280.39 0.0M
2022-03-28 2,281.43 2,281.43 2,277.45 2,278.49 0.0M
2022-03-25 2,276.76 2,280.22 2,276.59 2,279.73 0.0M
2022-03-24 2,277.48 2,277.72 2,276.21 2,276.31 0.0M
2022-03-23 2,276.09 2,277.51 2,274.73 2,275.99 0.0M
2022-03-22 2,280.94 2,280.94 2,275.26 2,276.30 0.0M
2022-03-21 2,282.21 2,282.21 2,278.45 2,281.33 0.0M
2022-03-17 2,276.35 2,281.28 2,276.35 2,280.70 0.0M
2022-03-16 2,274.20 2,276.75 2,272.65 2,276.75 0.0M
2022-03-15 2,269.59 2,273.30 2,269.59 2,272.56 0.0M
2022-03-14 2,268.13 2,270.57 2,266.22 2,267.91 0.0M
2022-03-11 2,273.17 2,274.47 2,265.33 2,266.53 0.0M
2022-03-10 2,264.97 2,273.11 2,264.97 2,272.11 0.0M
2022-03-09 2,260.68 2,266.89 2,259.68 2,266.47 0.0M
2022-03-08 2,262.54 2,263.41 2,259.97 2,260.39 0.0M
2022-03-07 2,273.05 2,273.05 2,263.74 2,263.99 0.0M
2022-03-04 2,269.94 2,273.21 2,269.94 2,271.24 0.0M
2022-03-03 2,273.28 2,273.28 2,269.17 2,271.75 0.0M
2022-03-02 2,280.90 2,280.90 2,274.14 2,274.74 0.0M
2022-02-28 2,282.78 2,282.78 2,280.75 2,281.41 0.0M
2022-02-25 2,277.19 2,281.08 2,277.19 2,278.80 0.0M
2022-02-24 2,280.70 2,280.70 2,276.53 2,277.02 0.0M
2022-02-23 2,277.62 2,280.95 2,276.60 2,280.40 0.0M
2022-02-22 2,283.98 2,283.98 2,277.18 2,277.32 0.0M
2022-02-21 2,286.57 2,287.25 2,283.62 2,283.62 0.0M
2022-02-18 2,281.91 2,285.04 2,281.91 2,284.12 0.0M
2022-02-17 2,281.15 2,283.49 2,281.12 2,281.62 0.0M
2022-02-16 2,283.65 2,285.88 2,280.99 2,280.99 0.0M
2022-02-15 2,284.45 2,289.49 2,280.66 2,281.50 0.0M
2022-02-14 2,277.02 2,283.47 2,275.21 2,283.10 0.0M
2022-02-11 2,271.27 2,275.59 2,267.53 2,275.59 0.0M
2022-02-10 2,261.28 2,273.84 2,260.72 2,270.45 0.0M
2022-02-09 2,256.75 2,261.63 2,255.82 2,259.76 0.0M
2022-02-08 2,245.34 2,255.70 2,245.34 2,255.70 0.0M
2022-02-07 2,244.91 2,244.91 2,244.91 2,244.91 0.0M
2022-02-04 2,243.48 2,243.48 2,238.49 2,238.49 0.0M
2022-02-03 2,245.37 2,245.90 2,243.23 2,243.48 0.0M
2022-02-02 2,252.83 2,252.83 2,242.24 2,243.98 0.0M
2022-02-01 2,274.14 2,279.65 2,254.07 2,254.07 0.0M
2022-01-31 2,264.76 2,274.24 2,264.76 2,273.89 0.0M
2022-01-28 2,264.84 2,266.18 2,262.97 2,263.86 0.0M
2022-01-27 2,277.09 2,277.09 2,266.89 2,266.89 0.0M
2022-01-25 2,278.38 2,279.79 2,276.89 2,277.60 0.0M
2022-01-24 2,280.37 2,280.37 2,278.29 2,278.40 0.0M
2022-01-21 2,279.85 2,281.38 2,276.99 2,279.21 0.0M
2022-01-20 2,280.62 2,282.73 2,278.99 2,280.66 0.0M
2022-01-19 2,280.05 2,282.39 2,276.56 2,281.55 0.0M
2022-01-18 2,278.46 2,280.65 2,275.43 2,279.23 0.0M
2022-01-17 2,284.90 2,288.49 2,279.70 2,279.70 0.0M
2022-01-14 2,285.60 2,286.74 2,283.68 2,284.19 0.0M
2022-01-13 2,282.31 2,286.14 2,282.31 2,286.14 0.0M
2022-01-12 2,285.30 2,286.13 2,280.93 2,281.82 0.0M
2022-01-11 2,283.47 2,284.84 2,283.03 2,284.71 0.0M
2022-01-10 2,290.54 2,290.54 2,285.02 2,285.02 0.0M
2022-01-07 2,290.28 2,291.72 2,289.41 2,291.72 0.0M
2022-01-06 2,292.53 2,292.53 2,289.12 2,289.97 0.0M
2022-01-05 2,292.92 2,293.93 2,290.79 2,293.55 0.0M
2022-01-04 2,300.44 2,300.44 2,293.59 2,294.00 0.0M
2022-01-03 2,303.22 2,303.42 2,300.37 2,301.08 0.0M