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
2024-12-31 2,762.59 2,766.50 2,762.59 2,766.31 0.0M
2024-12-30 2,760.08 2,762.54 2,759.93 2,762.32 0.0M
2024-12-27 2,760.18 2,761.21 2,756.41 2,759.26 0.0M
2024-12-26 2,761.57 2,761.82 2,759.91 2,760.24 0.0M
2024-12-24 2,760.57 2,761.40 2,759.41 2,760.49 0.0M
2024-12-23 2,757.66 2,760.98 2,757.66 2,760.29 0.0M
2024-12-20 2,756.47 2,756.97 2,755.27 2,756.18 0.0M
2024-12-19 2,761.80 2,761.80 2,754.34 2,755.83 0.0M
2024-12-18 2,759.77 2,761.83 2,759.76 2,761.18 0.0M
2024-12-17 2,762.34 2,762.34 2,759.08 2,759.23 0.0M
2024-12-16 2,763.35 2,763.80 2,761.14 2,761.14 0.0M
2024-12-13 2,759.97 2,762.40 2,757.14 2,762.05 0.0M
2024-12-12 2,762.81 2,762.81 2,758.63 2,758.66 0.0M
2024-12-11 2,764.51 2,764.51 2,761.75 2,762.22 0.0M
2024-12-10 2,762.84 2,767.00 2,762.83 2,764.02 0.0M
2024-12-09 2,757.96 2,762.40 2,757.95 2,762.29 0.0M
2024-12-06 2,765.93 2,768.89 2,754.30 2,756.22 0.0M
2024-12-05 2,765.12 2,766.25 2,763.95 2,764.26 0.0M
2024-12-04 2,760.27 2,774.34 2,760.25 2,764.44 0.0M
2024-12-03 2,760.30 2,760.95 2,758.05 2,759.57 0.0M
2024-12-02 2,753.35 2,761.43 2,753.34 2,760.23 0.0M
2024-11-29 2,742.20 2,753.95 2,742.01 2,753.10 0.0M
2024-11-28 2,740.47 2,743.35 2,740.46 2,741.02 0.0M
2024-11-27 2,737.22 2,740.30 2,737.20 2,740.30 0.0M
2024-11-26 2,737.83 2,739.36 2,735.96 2,737.00 0.0M
2024-11-25 2,733.23 2,738.67 2,733.22 2,737.31 0.0M
2024-11-22 2,733.78 2,733.78 2,729.27 2,731.44 0.0M
2024-11-21 2,736.26 2,736.26 2,728.99 2,729.18 0.0M
2024-11-19 2,736.26 2,736.26 2,730.05 2,731.32 0.0M
2024-11-18 2,736.26 2,736.26 2,728.27 2,729.18 0.0M
2024-11-14 2,736.26 2,736.26 2,728.78 2,728.96 0.0M
2024-11-13 2,736.26 2,736.26 2,731.97 2,733.04 0.0M
2024-11-12 2,736.26 2,736.26 2,733.30 2,733.57 0.0M
2024-11-11 2,737.33 2,737.33 2,735.13 2,735.62 0.0M
2024-11-08 2,733.33 2,736.95 2,733.33 2,735.99 0.0M
2024-11-07 2,731.84 2,735.13 2,731.17 2,732.59 0.0M
2024-11-06 2,731.70 2,734.95 2,725.84 2,732.36 0.0M
2024-11-05 2,731.36 2,731.53 2,730.28 2,731.01 0.0M
2024-11-04 2,729.37 2,731.38 2,726.98 2,731.38 0.0M
2024-11-01 2,729.37 2,729.37 2,729.37 2,729.37 0.0M
2024-10-31 2,729.71 2,729.71 2,727.68 2,727.96 0.0M
2024-10-30 2,725.13 2,728.38 2,725.13 2,727.49 0.0M
2024-10-29 2,721.86 2,726.67 2,721.86 2,724.50 0.0M
2024-10-28 2,725.09 2,725.09 2,719.98 2,722.44 0.0M
2024-10-25 2,727.32 2,728.10 2,724.59 2,724.62 0.0M
2024-10-24 2,727.36 2,728.72 2,726.13 2,726.23 0.0M
2024-10-23 2,724.50 2,727.64 2,724.40 2,727.03 0.0M
2024-10-22 2,723.15 2,726.10 2,720.94 2,722.87 0.0M
2024-10-21 2,726.88 2,727.91 2,722.80 2,722.80 0.0M
2024-10-18 2,729.98 2,729.98 2,725.98 2,728.05 0.0M
2024-10-17 2,731.48 2,732.08 2,730.11 2,730.57 0.0M
2024-10-16 2,732.45 2,734.29 2,731.41 2,731.41 0.0M
2024-10-15 2,729.53 2,732.33 2,729.28 2,732.13 0.0M
2024-10-14 2,727.94 2,732.17 2,727.94 2,730.49 0.0M
2024-10-11 2,728.99 2,730.45 2,725.05 2,727.21 0.0M
2024-10-10 2,730.43 2,733.68 2,729.29 2,729.31 0.0M
2024-10-09 2,722.60 2,735.47 2,722.60 2,729.01 0.0M
2024-10-08 2,714.88 2,720.30 2,714.88 2,718.75 0.0M
2024-10-07 2,717.24 2,720.15 2,714.47 2,715.56 0.0M
2024-10-04 2,726.68 2,726.68 2,716.91 2,717.04 0.0M
2024-10-03 2,734.50 2,734.50 2,726.71 2,727.09 0.0M
2024-10-01 2,729.39 2,732.87 2,728.41 2,732.25 0.0M
2024-09-30 2,727.14 2,730.06 2,727.14 2,728.75 0.0M
2024-09-27 2,732.90 2,732.90 2,726.22 2,726.25 0.0M
2024-09-26 2,728.22 2,734.54 2,728.22 2,732.79 0.0M
2024-09-25 2,723.49 2,726.56 2,723.49 2,726.35 0.0M
2024-09-24 2,721.86 2,724.27 2,721.47 2,722.08 0.0M
2024-09-23 2,722.16 2,722.72 2,720.40 2,721.88 0.0M
2024-09-20 2,721.32 2,724.01 2,719.72 2,720.65 0.0M
2024-09-19 2,716.39 2,724.93 2,715.47 2,721.86 0.0M
2024-09-18 2,716.39 2,716.39 2,716.39 2,716.39 0.0M
2024-09-17 2,718.98 2,720.22 2,715.63 2,716.83 0.0M
2024-09-16 2,712.55 2,718.92 2,712.51 2,718.27 0.0M
2024-09-13 2,708.24 2,713.01 2,708.24 2,712.32 0.0M
2024-09-12 2,704.08 2,706.69 2,703.27 2,706.50 0.0M
2024-09-11 2,699.03 2,703.34 2,699.03 2,702.89 0.0M
2024-09-10 2,697.88 2,698.81 2,697.88 2,698.57 0.0M
2024-09-09 2,697.26 2,697.80 2,696.94 2,697.27 0.0M
2024-09-06 2,695.90 2,697.43 2,695.90 2,696.25 0.0M
2024-09-05 2,694.90 2,696.41 2,694.90 2,695.96 0.0M
2024-09-04 2,692.04 2,694.68 2,692.04 2,694.45 0.0M
2024-09-03 2,690.50 2,691.12 2,689.76 2,691.12 0.0M
2024-09-02 2,692.29 2,692.29 2,689.93 2,690.33 0.0M
2024-08-30 2,690.52 2,691.12 2,689.70 2,691.04 0.0M
2024-08-29 2,690.76 2,690.76 2,689.67 2,690.15 0.0M
2024-08-28 2,690.33 2,691.38 2,689.90 2,690.43 0.0M
2024-08-27 2,691.67 2,691.67 2,690.26 2,690.29 0.0M
2024-08-26 2,689.52 2,691.82 2,689.52 2,691.28 0.0M
2024-08-23 2,689.10 2,689.71 2,688.35 2,688.35 0.0M
2024-08-22 2,688.46 2,690.45 2,688.37 2,689.26 0.0M
2024-08-21 2,687.65 2,689.90 2,687.65 2,688.97 0.0M
2024-08-20 2,685.44 2,688.07 2,685.44 2,686.80 0.0M
2024-08-19 2,683.70 2,685.63 2,683.65 2,684.72 0.0M
2024-08-16 2,683.68 2,683.68 2,680.10 2,681.88 0.0M
2024-08-14 2,678.26 2,682.45 2,678.26 2,682.41 0.0M
2024-08-13 2,677.88 2,679.44 2,676.86 2,676.94 0.0M
2024-08-12 2,677.51 2,679.02 2,677.40 2,677.87 0.0M
2024-08-09 2,676.55 2,676.55 2,674.58 2,675.73 0.0M
2024-08-08 2,678.60 2,679.18 2,674.12 2,676.87 0.0M
2024-08-07 2,676.20 2,678.33 2,674.77 2,677.62 0.0M
2024-08-06 2,677.29 2,677.29 2,674.10 2,676.55 0.0M
2024-08-05 2,670.12 2,679.97 2,670.12 2,678.24 0.0M
2024-08-02 2,665.73 2,668.39 2,665.73 2,667.76 0.0M
2024-08-01 2,663.97 2,663.97 2,663.97 2,663.97 0.0M
2024-07-31 2,662.37 2,664.81 2,660.07 2,662.81 0.0M
2024-07-30 2,664.48 2,666.63 2,661.68 2,662.21 0.0M
2024-07-29 2,661.59 2,665.89 2,661.59 2,664.80 0.0M
2024-07-26 2,657.81 2,662.52 2,657.81 2,660.93 0.0M
2024-07-25 2,654.56 2,657.40 2,654.38 2,656.54 0.0M
2024-07-24 2,653.07 2,654.97 2,652.48 2,654.04 0.0M
2024-07-23 2,652.36 2,658.51 2,649.14 2,652.65 0.0M
2024-07-22 2,652.09 2,652.09 2,650.26 2,651.36 0.0M
2024-07-19 2,650.24 2,650.85 2,648.84 2,650.52 0.0M
2024-07-18 2,649.59 2,651.26 2,649.56 2,650.01 0.0M
2024-07-16 2,645.90 2,648.58 2,645.90 2,648.01 0.0M
2024-07-15 2,644.30 2,645.27 2,642.32 2,644.55 0.0M
2024-07-12 2,643.59 2,645.63 2,642.54 2,642.78 0.0M
2024-07-11 2,644.04 2,644.69 2,643.53 2,644.10 0.0M
2024-07-10 2,641.36 2,643.71 2,640.79 2,643.41 0.0M
2024-07-09 2,640.75 2,641.77 2,640.75 2,641.27 0.0M
2024-07-08 2,639.29 2,641.05 2,639.29 2,639.68 0.0M
2024-07-05 2,637.51 2,638.76 2,636.37 2,638.03 0.0M
2024-07-04 2,637.10 2,638.95 2,636.80 2,636.80 0.0M
2024-07-03 2,635.07 2,636.74 2,635.07 2,636.74 0.0M
2024-07-02 2,633.67 2,635.49 2,633.37 2,634.27 0.0M
2024-07-01 2,634.19 2,634.19 2,631.93 2,632.19 0.0M
2024-06-28 2,633.52 2,635.10 2,630.12 2,632.22 0.0M
2024-06-27 2,633.62 2,635.16 2,631.99 2,632.72 0.0M
2024-06-26 2,635.60 2,635.68 2,633.86 2,634.31 0.0M
2024-06-25 2,636.57 2,637.22 2,634.35 2,635.45 0.0M
2024-06-24 2,635.55 2,638.69 2,635.40 2,636.96 0.0M
2024-06-21 2,632.31 2,634.27 2,631.60 2,634.06 0.0M
2024-06-20 2,632.58 2,633.00 2,631.33 2,631.36 0.0M
2024-06-19 2,630.34 2,633.01 2,630.34 2,632.17 0.0M
2024-06-18 2,629.71 2,629.71 2,628.03 2,629.49 0.0M
2024-06-14 2,627.78 2,629.36 2,627.42 2,628.07 0.0M
2024-06-13 2,623.24 2,628.20 2,623.24 2,626.65 0.0M
2024-06-12 2,622.47 2,623.43 2,622.47 2,623.19 0.0M
2024-06-11 2,619.08 2,622.49 2,619.08 2,622.25 0.0M
2024-06-10 2,619.28 2,619.28 2,616.31 2,617.08 0.0M
2024-06-07 2,618.18 2,619.65 2,615.59 2,617.84 0.0M
2024-06-06 2,614.91 2,618.21 2,614.91 2,617.68 0.0M
2024-06-05 2,611.01 2,613.92 2,608.71 2,613.92 0.0M
2024-06-04 2,626.80 2,628.46 2,605.81 2,609.02 0.0M
2024-06-03 2,619.85 2,627.61 2,619.85 2,625.61 0.0M
2024-05-31 2,615.74 2,619.88 2,615.74 2,617.95 0.0M
2024-05-30 2,613.94 2,616.35 2,611.79 2,614.87 0.0M
2024-05-29 2,616.76 2,617.47 2,612.75 2,615.23 0.0M
2024-05-28 2,619.36 2,620.55 2,616.84 2,616.97 0.0M
2024-05-27 2,616.92 2,621.06 2,616.92 2,619.81 0.0M
2024-05-24 2,615.99 2,617.62 2,615.24 2,615.85 0.0M
2024-05-23 2,615.99 2,615.99 2,615.99 2,615.99 0.0M
2024-05-22 2,609.36 2,610.36 2,607.69 2,608.14 0.0M
2024-05-21 2,605.46 2,610.09 2,605.28 2,609.71 0.0M
2024-05-18 2,605.46 2,605.46 2,605.46 2,605.46 0.0M
2024-05-17 2,606.46 2,606.46 2,604.22 2,604.48 0.0M
2024-05-16 2,604.62 2,608.70 2,604.62 2,606.39 0.0M
2024-05-15 2,600.75 2,604.12 2,600.75 2,603.90 0.0M
2024-05-14 2,598.89 2,600.64 2,598.45 2,599.66 0.0M
2024-05-13 2,596.80 2,598.77 2,596.28 2,598.11 0.0M
2024-05-10 2,593.60 2,596.78 2,593.60 2,595.37 0.0M
2024-05-09 2,592.49 2,594.51 2,591.91 2,593.77 0.0M
2024-05-08 2,593.60 2,594.09 2,591.84 2,592.09 0.0M
2024-05-07 2,596.42 2,596.74 2,593.22 2,593.26 0.0M
2024-05-06 2,588.93 2,596.01 2,588.93 2,595.83 0.0M
2024-05-03 2,585.67 2,587.36 2,585.63 2,586.96 0.0M
2024-05-02 2,579.66 2,584.60 2,579.66 2,584.35 0.0M
2024-04-30 2,578.65 2,580.09 2,577.38 2,578.32 0.0M
2024-04-29 2,578.17 2,580.71 2,577.74 2,579.98 0.0M
2024-04-26 2,575.89 2,576.49 2,572.74 2,575.37 0.0M
2024-04-25 2,577.61 2,577.61 2,575.46 2,576.38 0.0M
2024-04-24 2,580.37 2,581.63 2,577.99 2,578.78 0.0M
2024-04-23 2,575.95 2,580.48 2,575.95 2,579.88 0.0M
2024-04-22 2,570.56 2,573.72 2,568.51 2,573.56 0.0M
2024-04-19 2,576.42 2,576.42 2,569.97 2,570.29 0.0M
2024-04-18 2,573.90 2,578.71 2,573.90 2,576.71 0.0M
2024-04-16 2,576.11 2,576.11 2,572.74 2,572.74 0.0M
2024-04-15 2,574.30 2,576.91 2,573.72 2,576.15 0.0M
2024-04-12 2,583.13 2,583.13 2,571.96 2,572.46 0.0M
2024-04-10 2,576.30 2,580.67 2,576.30 2,580.44 0.0M
2024-04-09 2,576.30 2,576.30 2,576.30 2,576.30 0.0M
2024-04-08 2,581.44 2,581.44 2,574.26 2,574.89 0.0M
2024-04-05 2,582.92 2,583.69 2,580.09 2,580.43 0.0M
2024-04-04 2,580.28 2,583.25 2,580.28 2,581.70 0.0M
2024-04-03 2,579.79 2,580.87 2,578.84 2,580.19 0.0M
2024-04-02 2,588.16 2,588.16 2,582.35 2,582.66 0.0M
2024-04-01 2,588.16 2,588.16 2,588.16 2,588.16 0.0M
2024-03-28 2,582.44 2,587.67 2,582.44 2,587.31 0.0M
2024-03-27 2,578.86 2,582.56 2,578.86 2,581.58 0.0M
2024-03-26 2,579.70 2,580.45 2,576.98 2,578.78 0.0M
2024-03-22 2,583.15 2,583.15 2,579.99 2,580.94 0.0M
2024-03-21 2,574.92 2,582.53 2,574.92 2,582.37 0.0M
2024-03-20 2,574.65 2,576.04 2,573.69 2,574.33 0.0M
2024-03-19 2,575.99 2,576.81 2,574.68 2,575.77 0.0M
2024-03-18 2,579.83 2,579.83 2,576.37 2,576.37 0.0M
2024-03-15 2,581.22 2,581.22 2,578.13 2,578.55 0.0M
2024-03-14 2,581.43 2,581.48 2,580.46 2,581.25 0.0M
2024-03-13 2,583.30 2,583.30 2,580.52 2,580.56 0.0M
2024-03-12 2,584.57 2,584.57 2,583.32 2,583.32 0.0M
2024-03-11 2,581.15 2,584.72 2,581.15 2,584.68 0.0M
2024-03-07 2,575.34 2,579.32 2,575.34 2,579.32 0.0M
2024-03-06 2,574.13 2,575.75 2,574.13 2,575.20 0.0M
2024-03-05 2,573.20 2,574.45 2,572.89 2,573.54 0.0M
2024-03-04 2,572.58 2,574.11 2,572.37 2,573.36 0.0M
2024-03-01 2,568.55 2,570.27 2,568.29 2,569.73 0.0M
2024-02-29 2,570.15 2,570.94 2,569.29 2,569.45 0.0M
2024-02-28 2,568.70 2,569.86 2,568.21 2,569.14 0.0M
2024-02-27 2,569.15 2,569.34 2,568.14 2,568.49 0.0M
2024-02-26 2,566.96 2,571.38 2,566.96 2,569.73 0.0M
2024-02-23 2,567.93 2,567.97 2,565.73 2,566.26 0.0M
2024-02-22 2,569.75 2,569.86 2,565.53 2,567.05 0.0M
2024-02-21 2,565.74 2,570.17 2,565.74 2,569.47 0.0M
2024-02-20 2,560.91 2,563.98 2,560.34 2,563.83 0.0M
2024-02-19 2,560.91 2,560.91 2,560.91 2,560.91 0.0M
2024-02-16 2,560.17 2,561.70 2,558.70 2,559.54 0.0M
2024-02-15 2,554.65 2,559.50 2,554.65 2,559.27 0.0M
2024-02-14 2,557.13 2,557.13 2,552.67 2,553.90 0.0M
2024-02-13 2,556.93 2,557.36 2,555.69 2,556.43 0.0M
2024-02-12 2,554.14 2,556.51 2,554.14 2,555.71 0.0M
2024-02-09 2,557.50 2,558.61 2,552.52 2,552.66 0.0M
2024-02-08 2,558.19 2,562.01 2,555.96 2,557.99 0.0M
2024-02-07 2,554.76 2,559.26 2,554.76 2,557.88 0.0M
2024-02-06 2,554.38 2,557.29 2,553.98 2,555.13 0.0M
2024-02-05 2,560.00 2,560.00 2,553.00 2,554.63 0.0M
2024-02-02 2,556.13 2,556.13 2,556.13 2,556.13 0.0M
2024-02-01 2,542.66 2,559.21 2,542.66 2,556.61 0.0M
2024-01-31 2,540.42 2,542.91 2,540.42 2,541.84 0.0M
2024-01-30 2,537.30 2,541.11 2,537.30 2,539.48 0.0M
2024-01-29 2,537.06 2,538.25 2,536.07 2,537.98 0.0M
2024-01-25 2,534.29 2,535.70 2,533.24 2,535.01 0.0M
2024-01-24 2,534.53 2,535.07 2,534.41 2,534.55 0.0M
2024-01-23 2,532.50 2,534.85 2,532.50 2,533.31 0.0M
2024-01-19 2,531.40 2,531.63 2,529.73 2,530.94 0.0M
2024-01-18 2,533.38 2,533.38 2,532.14 2,532.21 0.0M
2024-01-17 2,535.35 2,535.35 2,533.21 2,533.75 0.0M
2024-01-16 2,534.91 2,535.97 2,534.40 2,535.06 0.0M
2024-01-15 2,529.77 2,536.31 2,529.77 2,535.38 0.0M
2024-01-12 2,529.92 2,530.89 2,528.20 2,528.42 0.0M
2024-01-11 2,526.88 2,529.86 2,525.89 2,529.52 0.0M
2024-01-10 2,524.65 2,526.74 2,524.65 2,526.05 0.0M
2024-01-09 2,522.25 2,524.89 2,522.25 2,523.41 0.0M
2024-01-08 2,516.43 2,521.54 2,516.43 2,521.44 0.0M
2024-01-05 2,517.52 2,517.52 2,515.35 2,515.56 0.0M
2024-01-04 2,517.76 2,518.53 2,516.29 2,517.35 0.0M
2024-01-03 2,518.50 2,519.87 2,516.31 2,517.15 0.0M
2024-01-02 2,519.47 2,519.47 2,517.24 2,517.90 0.0M
2024-01-01 2,523.03 2,523.03 2,519.25 2,519.75 0.0M