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
2022-12-30 28,887.80 29,027.00 28,564.75 28,621.70 15.5M
2022-12-29 28,408.30 28,724.75 28,386.65 28,687.20 16.2M
2022-12-28 28,495.75 28,715.30 28,346.25 28,583.45 13.4M
2022-12-27 28,551.75 28,685.00 28,333.80 28,636.25 12.8M
2022-12-26 28,268.25 28,493.20 28,209.95 28,385.70 12.4M
2022-12-23 28,442.80 28,603.60 28,179.55 28,237.05 19.0M
2022-12-22 28,973.35 29,022.30 28,629.85 28,763.90 18.2M
2022-12-21 28,742.30 28,958.15 28,658.70 28,764.25 19.5M
2022-12-20 28,464.85 28,644.10 28,109.15 28,612.50 19.3M
2022-12-19 28,567.70 28,698.25 28,374.45 28,556.45 19.0M
2022-12-16 28,805.95 29,131.85 28,623.65 28,702.20 32.7M
2022-12-15 29,609.60 29,615.95 29,039.25 29,087.95 20.5M
2022-12-14 29,546.95 29,810.35 29,503.10 29,713.90 18.4M
2022-12-13 29,103.50 29,421.10 28,993.80 29,376.55 17.1M
2022-12-12 28,940.95 29,183.80 28,661.10 29,050.50 22.6M
2022-12-09 30,196.25 30,196.25 29,038.60 29,168.45 36.3M
2022-12-08 30,175.85 30,226.55 29,983.40 30,115.00 14.4M
2022-12-07 30,319.25 30,337.30 30,091.20 30,187.05 15.2M
2022-12-06 30,656.20 30,690.40 30,323.95 30,443.00 17.0M
2022-12-05 31,052.00 31,104.10 30,750.55 30,891.50 17.1M
2022-12-02 31,097.55 31,135.20 30,869.70 31,052.10 22.9M
2022-12-01 30,749.45 31,227.60 30,723.25 31,120.50 30.8M
2022-11-30 30,274.50 30,499.35 30,133.95 30,391.70 34.4M
2022-11-29 30,242.40 30,568.35 30,228.10 30,345.65 13.3M
2022-11-28 30,207.75 30,619.65 30,152.85 30,309.65 18.4M
2022-11-25 30,233.90 30,400.35 29,981.15 30,334.60 18.6M
2022-11-24 29,507.55 30,258.00 29,464.75 30,178.65 20.8M
2022-11-23 29,574.65 29,592.05 29,365.25 29,405.65 13.1M
2022-11-22 29,195.70 29,478.00 29,020.35 29,446.90 15.0M
2022-11-21 29,520.15 29,576.15 29,153.90 29,209.55 13.0M
2022-11-18 29,739.20 29,890.50 29,398.95 29,669.25 15.0M
2022-11-17 29,810.45 29,838.60 29,610.10 29,681.40 14.0M
2022-11-16 29,920.65 30,125.20 29,812.90 29,951.50 18.1M
2022-11-15 29,789.85 29,926.15 29,531.65 29,865.30 17.0M
2022-11-14 29,709.75 29,945.15 29,610.55 29,849.30 21.7M
2022-11-11 29,182.35 29,733.15 29,163.75 29,591.95 37.8M
2022-11-10 28,287.85 28,667.85 28,284.65 28,505.75 14.5M
2022-11-09 28,940.40 28,940.40 28,505.30 28,626.80 14.0M
2022-11-07 28,815.95 28,944.20 28,480.65 28,741.30 16.3M
2022-11-04 28,756.75 28,757.95 28,425.60 28,693.05 15.7M
2022-11-03 28,866.35 28,969.20 28,643.50 28,795.75 16.6M
2022-11-02 29,299.40 29,307.00 29,023.50 29,138.65 15.6M
2022-11-01 28,924.25 29,296.15 28,874.65 29,270.65 21.5M
2022-10-31 28,588.70 28,843.15 28,573.25 28,727.60 16.0M
2022-10-28 28,567.65 28,629.55 28,267.20 28,318.35 13.8M
2022-10-27 28,787.10 28,827.45 28,403.30 28,572.20 22.3M
2022-10-25 28,687.90 28,820.15 28,544.65 28,722.85 16.5M
2022-10-24 28,632.85 28,663.65 28,504.55 28,534.30 3.8M
2022-10-21 28,428.40 28,476.15 28,207.30 28,336.95 14.7M
2022-10-20 27,905.60 28,462.25 27,901.05 28,432.20 19.7M
2022-10-19 28,370.50 28,376.70 28,007.05 28,060.35 15.2M
2022-10-18 28,342.50 28,402.95 28,211.55 28,315.20 24.1M
2022-10-17 27,903.35 28,128.85 27,798.70 28,019.15 19.0M
2022-10-14 28,221.05 28,371.30 27,842.70 27,954.05 44.9M
2022-10-13 27,625.75 27,705.25 27,346.50 27,506.20 61.3M
2022-10-12 27,609.65 27,752.00 27,416.70 27,694.65 20.5M
2022-10-11 28,065.15 28,313.30 27,400.05 27,469.50 36.4M
2022-10-10 27,259.40 28,097.60 27,259.40 28,027.60 23.4M
2022-10-07 27,874.85 27,972.75 27,656.65 27,733.60 14.9M
2022-10-06 27,734.85 28,009.30 27,726.05 27,928.75 22.2M
2022-10-04 27,163.35 27,530.80 27,106.50 27,496.95 22.5M
2022-10-03 26,950.05 27,011.50 26,597.55 26,729.10 16.7M
2022-09-30 26,713.05 27,091.00 26,453.00 26,981.15 27.6M
2022-09-29 27,273.90 27,300.00 26,721.95 26,819.05 25.0M
2022-09-28 26,778.85 27,243.20 26,773.80 27,067.65 22.6M
2022-09-27 26,922.50 27,101.10 26,682.15 27,004.15 27.4M
2022-09-26 26,431.90 27,049.20 26,186.70 26,743.65 31.6M
2022-09-23 26,715.65 27,063.50 26,560.95 26,592.35 27.9M
2022-09-22 26,659.05 27,009.05 26,552.45 26,782.65 27.3M
2022-09-21 26,896.80 27,020.50 26,805.45 26,843.25 25.9M
2022-09-20 27,079.15 27,370.35 26,969.55 27,020.60 19.6M
2022-09-19 26,882.65 27,034.00 26,506.90 26,810.15 22.6M
2022-09-16 27,530.60 27,575.55 26,632.95 26,706.45 50.2M
2022-09-15 28,232.85 28,265.75 27,684.40 27,734.35 28.1M
2022-09-14 28,215.75 28,284.05 28,040.30 28,137.65 43.3M
2022-09-13 29,334.05 29,344.90 29,062.60 29,116.85 18.1M
2022-09-12 28,975.90 29,296.20 28,932.05 29,131.20 23.7M
2022-09-09 28,343.80 28,848.40 28,127.45 28,724.05 21.5M
2022-09-08 28,109.70 28,206.60 27,959.65 28,102.40 19.8M
2022-09-07 27,500.50 27,917.80 27,487.70 27,832.40 17.9M
2022-09-06 27,884.85 27,967.10 27,580.35 27,742.80 21.2M
2022-09-05 27,727.00 27,978.80 27,669.40 27,836.60 20.0M
2022-09-02 28,083.30 28,085.35 27,717.15 27,745.80 17.0M
2022-09-01 27,987.35 28,020.00 27,710.05 27,846.80 28.4M
2022-08-30 27,971.95 28,466.80 27,831.35 28,407.90 30.1M
2022-08-29 27,648.10 27,773.10 27,333.05 27,678.95 35.9M
2022-08-26 28,862.35 29,067.55 28,638.95 28,691.60 14.9M
2022-08-25 29,061.55 29,081.75 28,561.80 28,608.65 18.2M
2022-08-24 28,981.35 29,120.30 28,762.45 28,859.85 13.5M
2022-08-23 29,041.60 29,188.90 28,714.15 28,957.85 25.3M
2022-08-22 29,847.35 29,881.75 29,430.95 29,478.90 19.9M
2022-08-19 30,095.45 30,474.65 29,943.90 30,036.10 25.5M
2022-08-18 30,148.80 30,166.10 29,857.65 30,018.90 22.3M
2022-08-17 29,917.35 30,328.15 29,784.15 30,256.90 22.1M
2022-08-16 30,130.90 30,141.35 29,826.25 29,909.00 0.0M
2022-08-12 30,184.95 30,195.00 29,819.15 29,885.90 15.1M
2022-08-11 30,164.20 30,388.90 30,073.95 30,233.70 18.8M
2022-08-10 30,013.45 30,013.45 29,456.80 29,701.15 19.6M
2022-08-08 29,999.15 30,036.75 29,694.15 29,967.70 15.2M
2022-08-05 29,891.85 30,080.20 29,799.20 29,973.55 20.2M
2022-08-04 29,694.05 29,972.35 29,278.15 29,782.90 30.9M
2022-08-03 29,002.30 29,453.35 28,929.90 29,416.95 25.6M
2022-08-02 29,131.10 29,153.05 28,871.20 29,024.65 21.4M
2022-08-01 29,376.65 29,376.65 28,928.95 29,220.00 16.5M
2022-07-29 28,983.25 29,355.00 28,909.15 29,152.30 31.5M
2022-07-28 28,225.10 28,703.40 28,170.45 28,663.05 27.4M
2022-07-27 27,420.65 27,908.25 27,339.95 27,878.80 19.7M
2022-07-26 28,157.50 28,157.50 27,383.95 27,418.85 29.9M
2022-07-25 28,006.65 28,320.85 27,890.65 28,216.00 23.8M
2022-07-22 28,429.55 28,549.25 27,862.05 28,168.15 27.4M
2022-07-21 28,116.55 28,369.95 27,848.75 28,342.90 42.4M
2022-07-20 27,701.05 28,175.50 27,631.40 28,146.35 35.9M
2022-07-19 27,071.80 27,399.50 27,065.80 27,346.15 23.3M
2022-07-18 26,801.75 27,376.20 26,785.80 27,322.95 28.8M
2022-07-15 26,664.30 26,734.00 26,189.40 26,484.75 34.1M
2022-07-14 27,155.00 27,162.90 26,298.00 26,523.30 29.8M
2022-07-13 27,228.95 27,247.45 26,872.75 26,949.75 32.8M
2022-07-12 27,248.20 27,504.40 27,022.85 27,063.75 22.9M
2022-07-11 27,855.75 27,941.20 27,195.65 27,380.55 31.0M
2022-07-08 28,450.55 28,459.55 28,095.35 28,250.30 18.4M
2022-07-07 28,217.80 28,459.25 28,077.05 28,196.35 17.5M
2022-07-06 27,778.65 28,148.90 27,628.55 28,007.60 19.4M
2022-07-05 28,020.30 28,233.05 27,642.60 27,695.15 22.7M
2022-07-04 28,084.25 28,174.40 27,643.65 27,890.65 16.5M
2022-07-01 27,718.80 28,151.00 27,524.30 28,064.25 17.4M
2022-06-30 28,131.95 28,325.65 27,775.75 27,843.35 27.1M
2022-06-29 28,105.70 28,446.45 28,046.75 28,140.10 25.4M
2022-06-28 28,218.50 28,602.05 27,983.60 28,509.10 19.2M
2022-06-27 28,293.20 28,588.70 28,251.40 28,345.95 22.5M
2022-06-24 28,261.00 28,361.20 27,631.45 27,777.80 24.6M
2022-06-23 27,532.75 28,100.05 27,532.75 28,027.80 26.7M
2022-06-22 27,656.30 27,824.05 27,426.05 27,488.40 25.1M
2022-06-21 27,202.90 27,895.00 27,137.90 27,810.65 23.0M
2022-06-20 26,819.45 27,112.65 26,544.80 26,966.20 22.8M
2022-06-17 26,866.60 26,993.55 26,399.75 26,732.45 50.9M
2022-06-16 28,191.85 28,224.50 27,067.45 27,136.45 29.2M
2022-06-15 28,017.95 28,131.15 27,786.65 27,812.45 18.6M
2022-06-14 27,626.20 28,249.60 27,502.05 27,953.35 25.9M
2022-06-13 28,419.85 28,443.85 27,792.10 27,914.60 22.9M
2022-06-10 29,299.50 29,350.60 29,022.75 29,114.30 23.6M
2022-06-09 29,254.40 29,802.80 29,062.20 29,761.55 14.1M
2022-06-08 29,519.65 29,588.40 29,155.60 29,472.15 14.2M
2022-06-07 29,593.45 29,650.55 29,243.90 29,351.70 14.3M
2022-06-06 29,750.70 29,972.85 29,281.45 29,819.80 22.4M
2022-06-03 30,169.95 30,559.00 29,858.15 29,903.80 33.1M
2022-06-02 29,249.80 29,875.35 29,197.90 29,792.40 24.1M
2022-06-01 29,822.15 29,829.75 29,148.55 29,260.75 22.4M
2022-05-31 29,609.10 29,807.35 29,294.35 29,679.05 55.3M
2022-05-30 29,084.10 29,837.65 29,069.00 29,753.30 28.0M
2022-05-27 28,302.30 28,728.30 28,210.80 28,641.60 25.7M
2022-05-26 27,729.15 28,040.25 27,516.40 27,932.55 31.5M
2022-05-25 28,470.90 28,479.35 27,423.80 27,566.10 33.6M
2022-05-24 29,123.60 29,141.55 28,425.40 28,531.50 23.4M
2022-05-23 28,861.35 29,308.25 28,604.70 29,079.30 22.0M
2022-05-20 28,884.75 28,897.45 28,577.65 28,789.40 26.5M
2022-05-19 29,448.45 29,495.15 28,193.60 28,352.15 45.4M
2022-05-18 30,367.50 30,823.15 30,045.65 30,077.70 27.9M
2022-05-17 29,503.30 30,313.90 29,339.65 30,218.75 23.4M
2022-05-16 29,680.65 29,875.25 29,278.35 29,403.50 18.0M
2022-05-13 30,062.80 30,115.05 29,539.05 29,624.85 24.1M
2022-05-12 29,744.50 30,184.35 29,497.25 29,756.85 26.4M
2022-05-11 30,425.55 30,548.55 29,669.25 30,050.25 29.1M
2022-05-10 30,635.00 30,785.95 30,343.10 30,427.20 22.9M
2022-05-09 30,490.95 30,934.45 30,019.80 30,733.30 31.4M
2022-05-06 30,803.75 30,881.10 30,278.85 30,719.45 31.9M
2022-05-05 31,215.70 31,470.15 31,117.50 31,432.45 21.1M
2022-05-04 31,260.40 31,452.80 30,663.40 30,794.60 25.0M
2022-05-02 31,377.35 31,409.65 30,940.65 31,138.80 37.0M
2022-04-29 32,135.90 32,212.90 31,541.35 31,622.40 33.5M
2022-04-28 31,858.50 32,156.30 31,468.15 31,914.35 28.0M
2022-04-27 31,689.85 31,689.85 31,276.15 31,594.35 26.9M
2022-04-26 32,088.95 32,141.45 31,683.20 31,840.05 19.5M
2022-04-25 32,103.20 32,130.45 31,637.45 31,744.00 22.5M
2022-04-22 32,287.85 32,748.85 32,186.40 32,426.70 30.1M
2022-04-21 32,399.60 32,700.00 32,145.30 32,611.60 26.5M
2022-04-20 32,030.75 32,306.35 31,718.15 32,173.40 27.9M
2022-04-19 33,108.65 33,108.65 31,569.35 31,804.20 38.8M
2022-04-18 33,174.55 33,366.15 32,600.90 32,780.05 57.3M
2022-04-13 34,553.10 34,591.00 34,231.80 34,354.80 18.5M
2022-04-12 34,683.85 34,747.75 34,204.10 34,379.50 26.6M
2022-04-11 35,429.65 35,443.80 34,832.85 34,895.90 29.9M
2022-04-08 35,599.30 35,679.30 35,219.65 35,394.45 21.4M
2022-04-07 35,744.65 35,817.45 35,379.20 35,423.25 24.7M
2022-04-06 36,371.00 36,371.90 35,781.50 35,871.50 19.0M
2022-04-05 36,534.95 36,813.10 36,423.50 36,466.55 22.1M
2022-04-04 36,347.55 36,526.75 36,130.35 36,442.90 18.8M
2022-04-01 36,228.25 36,424.60 36,039.65 36,343.40 18.6M
2022-03-31 36,517.95 36,663.20 36,164.90 36,317.20 21.7M
2022-03-30 36,493.10 36,519.75 36,244.45 36,463.55 26.8M
2022-03-29 36,075.45 36,256.30 35,982.95 36,146.75 17.5M
2022-03-28 36,108.50 36,207.75 35,669.60 36,026.05 18.4M
2022-03-25 36,630.20 36,710.50 35,914.80 36,152.30 17.5M
2022-03-24 35,872.55 36,597.80 35,853.10 36,516.75 16.6M
2022-03-23 36,251.85 36,362.95 35,883.10 36,082.00 21.3M
2022-03-22 35,425.95 36,119.85 35,309.55 36,070.45 25.7M
2022-03-21 35,829.20 36,135.50 35,299.10 35,377.75 26.7M
2022-03-17 36,245.05 36,246.45 35,466.20 35,643.60 42.4M
2022-03-16 35,601.35 35,787.95 35,369.70 35,729.65 20.9M
2022-03-15 36,131.45 36,131.45 34,996.55 35,097.85 26.4M
2022-03-14 35,347.95 36,071.40 35,347.95 36,028.00 28.7M
2022-03-11 35,203.80 35,478.35 35,148.10 35,348.70 17.4M
2022-03-10 35,931.15 35,931.15 35,265.50 35,399.10 29.0M
2022-03-09 35,218.15 35,726.25 35,154.20 35,440.55 35.1M
2022-03-08 33,977.90 35,162.95 33,977.90 35,055.55 34.1M
2022-03-07 33,524.60 34,435.60 33,499.35 34,135.90 34.5M
2022-03-04 33,720.65 34,504.85 33,462.20 34,177.70 34.4M
2022-03-03 34,032.20 34,410.70 33,887.55 34,130.30 31.9M
2022-03-02 33,748.40 33,924.75 33,484.60 33,720.00 25.4M
2022-02-28 33,180.35 33,961.05 32,858.75 33,847.85 39.2M
2022-02-25 33,214.35 33,678.00 33,058.80 33,476.95 27.5M
2022-02-24 33,077.65 33,396.25 32,438.25 32,547.90 44.3M
2022-02-23 34,385.10 34,430.95 34,042.70 34,114.30 19.9M
2022-02-22 33,678.35 34,287.20 33,600.45 34,129.55 32.9M
2022-02-21 34,372.00 34,692.35 33,989.30 34,472.05 27.1M
2022-02-18 34,359.95 34,727.10 34,295.70 34,483.10 21.7M
2022-02-17 35,022.85 35,052.35 34,564.20 34,634.10 18.8M
2022-02-16 35,103.20 35,209.70 34,712.30 34,801.95 21.7M
2022-02-15 34,268.30 35,017.10 34,081.05 34,913.30 22.6M
2022-02-14 33,857.40 34,466.65 33,666.25 33,880.65 29.1M
2022-02-11 34,889.45 34,917.85 34,313.25 34,379.05 28.1M
2022-02-10 35,255.95 35,379.85 34,994.75 35,341.85 17.8M
2022-02-09 34,741.85 35,052.65 34,707.65 34,983.30 18.6M
2022-02-08 34,687.85 34,862.10 34,189.65 34,521.55 22.7M
2022-02-07 34,898.00 35,148.00 34,372.95 34,621.25 21.6M
2022-02-04 34,982.70 35,194.60 34,539.90 35,080.10 21.6M
2022-02-03 35,656.85 35,693.40 34,962.45 35,056.80 21.2M
2022-02-02 35,556.50 35,845.30 35,278.55 35,788.75 32.4M
2022-02-01 35,337.95 35,435.50 34,754.35 35,371.65 29.8M
2022-01-31 34,519.30 34,972.25 34,440.30 34,824.55 40.4M
2022-01-28 33,608.45 34,473.50 33,608.45 33,851.95 48.3M
2022-01-27 34,338.10 34,362.85 33,251.70 33,475.05 49.3M
2022-01-25 34,490.35 35,065.80 33,956.55 34,707.45 41.9M
2022-01-24 35,934.20 35,969.85 34,563.20 34,821.60 36.4M
2022-01-21 36,354.30 36,579.65 35,836.65 36,054.60 34.5M
2022-01-20 37,175.00 37,249.05 36,512.50 36,662.20 32.0M
2022-01-19 38,011.90 38,011.90 37,236.15 37,281.70 32.7M
2022-01-18 38,830.15 38,990.55 38,004.25 38,091.75 28.1M
2022-01-17 38,764.65 38,993.25 38,486.35 38,804.95 35.4M
2022-01-14 38,351.35 38,892.65 38,049.60 38,826.85 35.7M
2022-01-13 38,768.85 38,886.85 38,151.05 38,607.00 61.2M
2022-01-12 38,857.75 38,902.80 38,424.75 38,604.75 28.1M
2022-01-11 38,186.95 38,664.40 38,138.00 38,605.45 26.6M
2022-01-10 38,596.75 38,621.90 37,991.30 38,212.20 32.8M
2022-01-07 38,140.15 38,394.80 38,003.15 38,139.85 21.6M
2022-01-06 38,181.35 38,206.60 37,757.20 38,009.00 25.9M
2022-01-05 39,261.55 39,293.15 38,409.25 38,609.15 25.2M
2022-01-04 39,243.50 39,446.70 38,828.60 39,370.70 19.9M
2022-01-03 38,752.60 39,286.35 38,752.55 39,123.80 16.7M