Nifty IT (NIFTYIT)

NIFTYIT
🏛️ 인도 →
33,702.00
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
2021-12-31 38,708.15 38,861.10 38,468.40 38,701.05 16.3M
2021-12-30 38,231.15 38,897.60 38,153.35 38,658.80 27.1M
2021-12-29 38,269.10 38,484.90 38,181.90 38,274.65 14.2M
2021-12-28 38,184.60 38,500.25 38,164.45 38,357.80 19.0M
2021-12-27 37,722.90 38,029.30 37,431.00 37,988.50 19.0M
2021-12-24 37,657.15 37,822.15 37,417.65 37,727.80 34.4M
2021-12-23 37,190.30 37,528.00 37,086.90 37,362.85 18.5M
2021-12-22 36,853.85 37,014.75 36,669.00 36,989.15 18.9M
2021-12-21 36,159.20 36,970.55 36,147.60 36,627.15 32.3M
2021-12-20 36,411.85 36,598.35 35,559.30 35,916.45 29.3M
2021-12-17 36,704.20 37,013.25 36,497.95 36,647.90 89.1M
2021-12-16 36,078.30 36,354.85 35,979.15 36,160.30 18.9M
2021-12-15 36,033.90 36,060.00 35,536.15 35,737.20 13.1M
2021-12-14 35,946.75 36,252.05 35,637.85 36,102.55 17.4M
2021-12-13 36,104.35 36,507.30 35,984.55 36,050.55 20.4M
2021-12-10 35,820.05 35,974.75 35,652.20 35,939.60 11.8M
2021-12-09 35,963.70 36,114.00 35,573.35 35,946.35 12.4M
2021-12-08 35,584.80 36,131.95 35,576.85 35,959.05 18.6M
2021-12-07 35,136.55 35,384.00 34,756.60 35,272.30 16.2M
2021-12-06 35,835.45 35,953.75 34,828.15 34,879.40 17.5M
2021-12-03 36,314.80 36,518.80 35,784.15 35,848.05 22.5M
2021-12-02 35,504.80 36,195.65 35,418.25 36,157.85 23.6M
2021-12-01 35,143.00 35,652.20 35,123.95 35,429.00 20.2M
2021-11-30 35,018.90 35,654.20 34,918.60 35,043.75 68.2M
2021-11-29 34,382.40 35,104.35 33,953.90 34,870.75 21.0M
2021-11-26 35,024.70 35,190.10 34,512.60 34,606.15 17.4M
2021-11-25 34,978.00 35,365.75 34,934.55 35,300.25 16.9M
2021-11-24 35,627.95 35,662.60 34,828.30 34,966.25 20.2M
2021-11-23 35,206.00 35,645.45 34,707.85 35,504.40 24.1M
2021-11-22 36,097.00 36,097.00 35,224.55 35,478.95 24.2M
2021-11-18 36,641.55 36,702.40 35,867.30 36,007.00 22.0M
2021-11-17 36,623.75 36,835.95 36,431.25 36,660.90 19.7M
2021-11-16 36,555.25 36,794.25 36,429.90 36,643.90 23.8M
2021-11-15 36,391.10 36,646.25 36,302.95 36,465.30 18.7M
2021-11-12 35,860.10 36,378.05 35,732.75 36,332.30 23.5M
2021-11-11 35,626.65 35,697.00 35,141.30 35,583.65 19.6M
2021-11-10 35,635.05 35,862.45 35,576.20 35,722.95 15.5M
2021-11-09 35,839.20 36,117.95 35,763.85 35,815.10 18.3M
2021-11-08 35,606.00 35,852.50 35,177.95 35,782.35 22.1M
2021-11-04 35,403.00 35,452.35 35,302.45 35,334.25 2.2M
2021-11-03 35,351.45 35,525.75 35,093.05 35,177.10 15.0M
2021-11-02 35,334.25 35,522.35 35,076.15 35,177.35 17.7M
2021-11-01 34,677.30 35,328.55 34,654.95 35,290.00 19.7M
2021-10-29 34,820.30 35,178.75 34,288.55 34,408.75 26.9M
2021-10-28 35,575.65 35,575.65 34,787.10 34,913.60 22.6M
2021-10-27 35,245.05 35,578.00 35,163.05 35,503.90 23.6M
2021-10-26 35,181.70 35,699.85 34,957.75 35,162.35 40.8M
2021-10-25 35,467.10 35,521.05 34,529.85 35,005.40 32.1M
2021-10-22 35,892.65 36,297.20 35,098.20 35,394.65 30.4M
2021-10-21 36,988.90 36,988.90 35,624.50 35,913.60 38.3M
2021-10-20 37,188.15 37,463.90 36,534.50 36,846.80 37.5M
2021-10-19 36,841.60 37,491.85 36,720.00 37,106.35 53.8M
2021-10-18 36,012.00 36,400.60 35,863.40 36,306.35 58.8M
2021-10-14 35,921.45 36,412.45 35,571.40 35,744.85 111.7M
2021-10-13 35,053.70 35,324.45 34,872.40 35,285.60 29.4M
2021-10-12 35,179.20 35,294.15 34,512.80 34,869.75 41.1M
2021-10-11 35,494.40 35,690.40 34,768.95 35,179.95 43.1M
2021-10-08 35,920.55 36,703.55 35,786.30 36,402.00 31.0M
2021-10-07 35,323.60 35,903.95 35,233.30 35,703.85 17.8M
2021-10-06 35,689.55 35,801.50 35,003.05 35,075.80 18.5M
2021-10-05 34,978.40 35,650.85 34,781.60 35,544.30 20.6M
2021-10-04 34,923.80 35,184.55 34,778.25 35,126.15 16.8M
2021-10-01 34,955.50 35,100.90 34,719.80 34,780.60 20.0M
2021-09-30 35,394.90 35,408.10 34,975.60 35,028.00 25.4M
2021-09-29 34,894.90 35,578.30 34,733.95 35,282.65 37.0M
2021-09-28 36,082.00 36,082.00 34,924.55 35,239.95 34.2M
2021-09-27 37,335.90 37,345.05 35,968.75 36,034.40 29.9M
2021-09-24 37,128.75 37,823.15 37,055.00 37,103.25 39.4M
2021-09-23 36,691.95 36,867.45 36,532.45 36,816.90 16.7M
2021-09-22 36,154.05 36,713.15 36,145.95 36,422.45 25.7M
2021-09-21 35,609.10 36,127.80 35,332.85 36,086.05 19.6M
2021-09-20 35,462.40 36,130.55 35,346.20 35,400.05 22.5M
2021-09-17 35,915.40 36,131.25 35,527.00 35,646.50 30.3M
2021-09-16 36,151.35 36,310.75 35,694.85 35,852.45 19.5M
2021-09-15 35,462.35 36,200.00 35,375.35 36,075.20 23.1M
2021-09-14 35,224.25 35,476.90 35,020.70 35,431.50 20.2M
2021-09-13 34,688.30 35,242.50 34,573.70 35,129.60 21.1M
2021-09-09 34,676.20 34,862.85 34,530.00 34,802.30 18.0M
2021-09-08 34,973.90 34,979.30 34,515.45 34,678.20 22.7M
2021-09-07 35,549.30 35,581.55 34,906.85 34,951.30 19.4M
2021-09-06 34,992.05 35,464.40 34,855.95 35,415.10 27.6M
2021-09-03 34,744.45 34,997.70 34,490.65 34,891.20 20.9M
2021-09-02 34,218.25 34,846.90 34,051.90 34,680.30 27.5M
2021-09-01 34,698.75 34,780.00 34,037.15 34,110.50 22.3M
2021-08-31 34,205.80 34,680.65 34,043.60 34,570.25 40.0M
2021-08-30 34,338.75 34,480.15 34,027.50 34,109.25 21.2M
2021-08-27 34,036.45 34,392.85 33,799.05 34,309.80 26.2M
2021-08-26 34,092.90 34,375.95 33,929.70 34,041.10 21.0M
2021-08-25 33,887.75 34,399.85 33,764.10 34,083.95 25.3M
2021-08-24 34,145.25 34,262.60 33,634.75 33,838.40 28.6M
2021-08-23 33,582.15 34,153.40 33,567.35 33,919.80 36.6M
2021-08-20 32,954.20 33,652.40 32,949.90 33,351.35 28.5M
2021-08-18 33,482.85 33,840.45 33,268.60 33,448.90 29.4M
2021-08-17 32,614.00 33,487.10 32,449.65 33,414.75 42.3M
2021-08-16 32,671.75 32,905.35 32,438.25 32,577.95 18.0M
2021-08-13 32,308.85 32,821.90 32,264.15 32,678.80 32.2M
2021-08-12 31,667.35 32,289.85 31,667.35 32,245.10 29.1M
2021-08-11 31,767.90 31,799.75 31,522.40 31,670.00 21.2M
2021-08-10 31,489.95 31,812.75 31,431.15 31,713.40 29.9M
2021-08-09 31,523.50 31,685.40 31,324.75 31,441.00 25.4M
2021-08-06 31,251.20 31,460.30 31,057.60 31,303.30 28.2M
2021-08-05 31,025.15 31,560.20 30,980.90 31,211.20 36.2M
2021-08-04 31,296.80 31,338.80 30,895.45 30,977.15 28.2M
2021-08-03 30,974.75 31,196.45 30,872.35 31,165.85 22.7M
2021-08-02 30,681.95 30,832.30 30,547.00 30,803.05 18.9M
2021-07-30 30,546.85 30,818.55 30,438.35 30,480.05 45.7M
2021-07-29 30,037.20 30,406.00 30,037.10 30,371.40 26.0M
2021-07-28 29,934.05 29,993.55 29,510.35 29,954.15 18.9M
2021-07-27 29,967.90 30,048.35 29,698.95 29,892.55 16.5M
2021-07-26 29,886.20 30,139.20 29,859.60 29,940.40 17.9M
2021-07-23 29,895.60 30,059.70 29,848.05 29,894.30 35.8M
2021-07-22 29,335.70 29,808.45 29,335.70 29,779.95 38.6M
2021-07-20 29,282.80 29,410.50 28,992.00 29,252.50 31.9M
2021-07-19 29,248.30 29,592.35 29,167.35 29,264.00 27.1M
2021-07-16 29,734.75 29,734.75 29,287.25 29,400.25 57.9M
2021-07-15 29,303.35 29,835.90 29,284.80 29,718.05 68.4M
2021-07-14 28,581.25 29,376.90 28,534.85 29,339.85 57.0M
2021-07-13 28,674.70 28,681.20 28,381.90 28,439.75 17.1M
2021-07-12 28,837.05 28,854.55 28,421.55 28,532.35 16.9M
2021-07-09 28,669.20 28,898.85 28,549.25 28,662.20 24.1M
2021-07-08 28,821.75 28,934.45 28,541.95 28,749.00 17.2M
2021-07-07 28,708.60 28,790.30 28,381.30 28,734.65 21.1M
2021-07-06 28,924.00 28,986.10 28,607.60 28,649.40 18.2M
2021-07-05 29,117.45 29,185.60 28,907.75 28,950.60 16.5M
2021-07-02 28,983.50 29,028.35 28,704.00 29,007.95 16.4M
2021-07-01 29,193.05 29,193.05 28,953.05 29,003.10 15.9M
2021-06-30 29,057.15 29,311.55 29,036.95 29,168.00 18.7M
2021-06-29 29,049.65 29,183.85 28,934.15 28,986.25 21.7M
2021-06-28 29,259.60 29,259.60 28,977.75 29,068.55 14.7M
2021-06-25 29,176.75 29,284.00 28,874.60 29,210.55 27.9M
2021-06-24 28,395.45 29,098.95 28,357.30 29,048.00 34.5M
2021-06-23 28,719.65 28,719.65 28,229.35 28,258.50 25.8M
2021-06-22 28,514.15 28,656.40 28,396.50 28,523.55 20.0M
2021-06-21 28,224.10 28,393.05 28,083.75 28,367.00 15.8M
2021-06-18 28,829.50 28,934.05 28,227.55 28,445.60 39.7M
2021-06-17 28,355.15 28,714.60 28,343.05 28,611.35 23.2M
2021-06-16 28,384.15 28,600.20 28,241.25 28,448.85 22.2M
2021-06-15 28,384.70 28,544.60 28,325.90 28,377.85 18.5M
2021-06-14 28,371.90 28,467.35 28,134.65 28,314.10 21.9M
2021-06-11 27,866.25 28,347.50 27,820.50 28,217.50 29.2M
2021-06-10 27,676.50 27,822.10 27,649.95 27,798.00 20.4M
2021-06-09 27,691.30 27,793.80 27,436.35 27,539.00 23.6M
2021-06-08 27,400.80 27,732.35 27,376.95 27,623.80 29.9M
2021-06-07 27,078.40 27,330.40 26,997.80 27,295.65 18.6M
2021-06-04 27,031.60 27,167.50 26,914.60 26,996.75 18.4M
2021-06-03 27,088.45 27,159.95 26,855.20 26,987.90 19.8M
2021-06-02 27,051.40 27,118.70 26,737.15 26,939.65 27.4M
2021-06-01 27,216.75 27,254.15 26,953.50 27,144.40 18.0M
2021-05-31 27,144.10 27,203.90 26,886.80 27,115.05 20.0M
2021-05-28 27,238.10 27,278.70 27,041.90 27,122.80 21.8M
2021-05-27 26,921.80 27,350.25 26,916.85 27,164.80 74.6M
2021-05-26 26,450.70 26,905.75 26,380.50 26,857.35 29.0M
2021-05-25 26,275.45 26,550.55 26,241.15 26,393.90 24.7M
2021-05-24 26,150.60 26,298.55 26,095.40 26,144.20 21.9M
2021-05-21 26,012.85 26,154.00 25,936.60 26,105.30 21.2M
2021-05-20 26,075.40 26,118.25 25,821.55 25,894.50 22.6M
2021-05-19 25,949.55 26,262.70 25,869.65 25,982.80 26.2M
2021-05-18 25,898.90 26,094.10 25,840.55 25,958.25 29.4M
2021-05-17 25,650.45 25,770.50 25,499.45 25,703.55 26.9M
2021-05-14 25,896.20 25,901.20 25,461.95 25,588.20 23.5M
2021-05-12 26,105.20 26,105.20 25,728.45 25,855.45 25.2M
2021-05-11 26,098.90 26,146.50 25,968.10 26,106.70 26.5M
2021-05-10 26,340.60 26,390.80 26,106.35 26,273.45 32.6M
2021-05-07 26,378.80 26,454.10 26,180.25 26,269.45 33.0M
2021-05-06 25,868.25 26,387.65 25,639.60 26,258.70 53.7M
2021-05-05 25,670.55 25,857.65 25,564.60 25,786.95 25.7M
2021-05-04 25,783.20 25,801.25 25,398.95 25,489.00 27.2M
2021-05-03 25,544.85 25,785.60 25,427.90 25,676.05 26.6M
2021-04-30 25,777.75 26,154.30 25,593.90 25,664.45 56.7M
2021-04-29 26,162.20 26,162.20 25,827.15 25,874.30 28.3M
2021-04-28 25,952.65 25,992.50 25,781.15 25,962.10 29.0M
2021-04-27 25,737.20 25,871.45 25,686.95 25,815.75 31.2M
2021-04-26 25,633.10 25,887.10 25,521.20 25,680.30 46.8M
2021-04-23 25,746.45 25,926.05 25,531.95 25,609.10 35.7M
2021-04-22 25,902.60 26,055.00 25,718.60 25,826.70 64.6M
2021-04-20 26,495.60 26,496.50 25,736.45 25,877.60 46.6M
2021-04-19 26,012.40 26,524.65 25,875.90 26,236.90 74.9M
2021-04-16 26,183.45 26,476.65 26,131.20 26,324.90 134.9M
2021-04-15 25,577.00 26,084.15 25,293.30 26,010.85 74.7M
2021-04-13 26,737.70 26,759.20 25,513.40 25,851.30 63.0M
2021-04-12 27,504.40 27,524.60 26,545.65 26,727.80 57.5M
2021-04-09 27,322.05 27,520.10 27,109.95 27,367.05 33.5M
2021-04-08 26,899.50 27,413.55 26,845.85 27,148.40 37.6M
2021-04-07 26,514.95 26,899.20 26,401.70 26,831.00 33.7M
2021-04-06 26,715.20 26,715.20 26,403.45 26,532.20 25.5M
2021-04-05 26,035.50 26,630.80 25,978.95 26,491.40 54.6M
2021-04-01 26,039.85 26,289.10 25,855.35 25,980.40 29.7M
2021-03-31 26,130.60 26,130.60 25,788.00 25,855.00 32.1M
2021-03-30 25,531.10 26,306.65 25,429.20 26,121.10 44.2M
2021-03-26 25,475.30 25,687.05 25,276.60 25,385.10 26.6M
2021-03-25 25,739.80 25,766.00 25,131.40 25,237.10 36.1M
2021-03-24 25,863.55 26,114.60 25,738.15 25,802.95 22.5M
2021-03-23 26,105.70 26,315.80 25,928.00 26,105.70 33.1M
2021-03-22 25,649.05 26,102.80 25,418.45 26,035.35 25.1M
2021-03-19 25,273.35 25,687.40 25,028.30 25,562.75 54.7M
2021-03-18 26,365.90 26,395.95 25,012.50 25,373.35 40.4M
2021-03-17 26,378.20 26,657.10 26,113.75 26,183.50 38.0M
2021-03-16 26,132.45 26,602.65 26,111.10 26,363.85 44.1M
2021-03-15 25,859.15 26,094.15 25,651.80 26,032.05 31.5M
2021-03-12 26,060.45 26,298.00 25,819.90 25,888.25 35.9M
2021-03-10 25,862.05 26,136.55 25,782.30 26,010.10 48.0M
2021-03-09 25,388.80 25,685.80 25,095.35 25,582.35 30.5M
2021-03-08 25,368.20 25,549.30 25,259.60 25,347.95 29.2M
2021-03-05 25,504.70 25,697.75 25,113.45 25,229.60 64.0M
2021-03-04 25,471.70 25,981.35 25,450.45 25,631.85 42.4M
2021-03-03 25,582.60 25,814.90 25,331.40 25,772.65 32.6M
2021-03-02 24,809.70 25,435.40 24,770.35 25,301.85 42.2M
2021-03-01 24,494.65 24,846.10 24,451.45 24,556.30 25.6M
2021-02-26 24,611.20 24,689.00 24,212.80 24,301.45 49.2M
2021-02-25 24,979.00 25,199.80 24,830.70 24,872.45 34.5M
2021-02-24 24,814.55 24,872.35 24,518.70 24,779.40 19.7M
2021-02-23 24,933.70 25,199.60 24,709.15 24,807.80 32.3M
2021-02-22 25,579.75 25,617.35 24,646.45 24,766.45 36.4M
2021-02-19 25,634.95 25,676.00 25,292.65 25,503.20 29.2M
2021-02-18 25,270.95 25,686.85 25,262.65 25,618.55 34.3M
2021-02-17 25,610.40 25,672.25 25,234.70 25,282.95 24.3M
2021-02-16 26,130.40 26,167.85 25,519.95 25,613.95 33.0M
2021-02-15 26,243.10 26,279.30 25,959.10 26,001.10 23.6M
2021-02-12 26,111.80 26,455.05 26,012.25 26,093.80 43.8M
2021-02-11 25,860.85 26,080.15 25,795.85 26,043.45 23.5M
2021-02-10 25,779.90 25,941.05 25,570.20 25,885.30 28.4M
2021-02-09 25,933.80 26,301.20 25,659.90 25,779.15 52.5M
2021-02-08 25,588.50 26,028.00 25,415.95 25,915.60 34.9M
2021-02-05 25,689.70 25,733.50 25,188.40 25,331.60 26.4M
2021-02-04 25,749.70 25,862.50 25,505.25 25,570.05 24.6M
2021-02-03 25,590.05 25,949.70 25,341.40 25,680.90 35.5M
2021-02-02 25,277.45 25,574.75 25,107.20 25,447.80 38.5M
2021-02-01 24,709.25 25,139.15 24,308.90 24,922.70 45.6M
2021-01-29 25,516.80 25,539.85 24,559.65 24,645.75 49.1M
2021-01-28 25,639.90 25,807.65 25,239.70 25,301.25 36.6M
2021-01-27 26,073.10 26,236.55 25,628.70 25,865.30 58.7M
2021-01-25 26,607.65 26,685.80 25,911.80 26,023.30 29.2M
2021-01-22 26,316.55 26,667.55 26,292.80 26,489.75 36.9M
2021-01-21 26,808.50 26,872.95 26,321.80 26,450.15 41.4M
2021-01-20 26,147.20 26,758.10 26,142.95 26,619.70 54.1M
2021-01-19 26,080.10 26,254.05 25,987.30 26,043.50 41.6M
2021-01-18 26,395.60 26,423.60 25,830.40 25,916.25 54.4M
2021-01-15 26,939.70 27,037.65 26,301.40 26,362.80 76.6M
2021-01-14 26,804.65 27,176.50 26,245.10 26,965.55 128.9M
2021-01-13 27,077.70 27,103.90 26,737.40 27,004.30 60.9M
2021-01-12 27,008.00 27,127.25 26,805.00 26,982.10 47.7M
2021-01-11 26,703.20 27,095.75 26,528.00 27,027.75 100.8M
2021-01-08 25,558.30 26,227.50 25,523.75 26,162.40 81.1M
2021-01-07 25,692.05 25,702.30 25,131.90 25,251.20 38.4M
2021-01-06 25,841.30 26,036.70 25,240.50 25,419.15 51.1M
2021-01-05 25,057.65 25,824.15 25,029.85 25,769.15 55.9M
2021-01-04 24,612.05 25,158.85 24,508.95 25,110.05 33.8M
2021-01-01 24,300.20 24,500.70 24,288.95 24,456.10 17.8M