Nifty Low Volatility 50 (NIFTYLVI)

NIFTYLVI
🏛️ 인도 →
24,559.40
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
2024-12-31 23,554.60 23,668.90 23,458.15 23,621.15 0.0M
2024-12-30 23,667.50 23,706.10 23,530.70 23,624.00 0.0M
2024-12-27 23,656.85 23,770.00 23,635.00 23,663.40 0.0M
2024-12-26 23,667.90 23,711.50 23,534.05 23,616.85 0.0M
2024-12-24 23,705.40 23,802.15 23,624.85 23,646.20 0.0M
2024-12-23 23,708.60 23,827.35 23,587.35 23,694.45 0.0M
2024-12-20 23,958.65 24,052.50 23,561.85 23,608.15 0.0M
2024-12-19 23,804.55 23,945.70 23,792.10 23,931.50 0.0M
2024-12-18 24,072.40 24,194.15 23,988.90 24,043.90 0.0M
2024-12-17 24,360.35 24,381.45 24,051.70 24,085.10 0.0M
2024-12-16 24,466.05 24,508.75 24,321.35 24,404.25 0.0M
2024-12-13 24,457.74 24,457.74 24,457.74 24,457.74 0.0M
2024-12-12 24,282.28 24,282.28 24,282.28 24,282.28 0.0M
2024-12-11 24,392.40 24,392.40 24,392.40 24,392.40 0.0M
2024-12-10 24,317.01 24,317.01 24,317.01 24,317.01 0.0M
2024-12-09 24,287.36 24,287.36 24,287.36 24,287.36 0.0M
2024-12-06 24,450.03 24,450.03 24,450.03 24,450.03 0.0M
2024-12-05 24,473.86 24,473.86 24,473.86 24,473.86 0.0M
2024-12-04 24,330.12 24,330.12 24,330.12 24,330.12 0.0M
2024-12-03 24,287.08 24,287.08 24,287.08 24,287.08 0.0M
2024-12-02 24,171.98 24,171.98 24,171.98 24,171.98 0.0M
2024-11-29 24,008.85 24,008.85 24,008.85 24,008.85 0.0M
2024-11-28 23,818.53 23,818.53 23,818.53 23,818.53 0.0M
2024-11-27 24,108.64 24,108.64 24,108.64 24,108.64 0.0M
2024-11-26 24,063.45 24,063.45 24,063.45 24,063.45 0.0M
2024-11-22 23,792.89 23,792.89 23,792.89 23,792.89 0.0M
2024-11-21 23,345.44 23,345.44 23,345.44 23,345.44 0.0M
2024-11-18 23,398.80 23,398.80 23,398.80 23,398.80 0.0M
2024-11-14 23,514.56 23,514.56 23,514.56 23,514.56 0.0M
2024-11-13 23,569.97 23,569.97 23,569.97 23,569.97 0.0M
2024-11-12 23,819.93 23,819.93 23,819.93 23,819.93 0.0M
2024-11-08 24,331.19 24,331.19 24,331.19 24,331.19 0.0M
2024-11-07 24,310.76 24,310.76 24,310.76 24,310.76 0.0M
2024-11-06 24,520.60 24,520.60 24,520.60 24,520.60 0.0M
2024-11-05 24,250.30 24,250.30 24,250.30 24,250.30 0.0M
2024-11-04 24,131.66 24,131.66 24,131.66 24,131.66 0.0M
2024-11-01 24,420.41 24,420.41 24,420.41 24,420.41 0.0M
2024-10-31 24,347.06 24,347.06 24,347.06 24,347.06 0.0M
2024-10-30 24,471.22 24,471.22 24,471.22 24,471.22 0.0M
2024-10-29 24,495.91 24,495.91 24,495.91 24,495.91 0.0M
2024-10-28 24,495.56 24,495.56 24,495.56 24,495.56 0.0M
2024-10-25 24,385.71 24,385.71 24,385.71 24,385.71 0.0M
2024-10-24 24,508.93 24,508.93 24,508.93 24,508.93 0.0M
2024-10-23 24,650.91 24,650.91 24,650.91 24,650.91 0.0M
2024-10-22 24,729.37 24,729.37 24,729.37 24,729.37 0.0M
2024-10-21 25,018.99 25,018.99 25,018.99 25,018.99 0.0M
2024-10-18 25,224.68 25,224.68 25,224.68 25,224.68 0.0M
2024-10-17 25,171.70 25,171.70 25,171.70 25,171.70 0.0M
2024-10-16 25,529.23 25,529.23 25,529.23 25,529.23 0.0M
2024-10-15 25,590.63 25,590.63 25,590.63 25,590.63 0.0M
2024-10-14 25,634.49 25,634.49 25,634.49 25,634.49 0.0M
2024-10-11 25,555.87 25,555.87 25,555.87 25,555.87 0.0M
2024-10-10 25,510.06 25,510.06 25,510.06 25,510.06 0.0M
2024-10-09 25,638.81 25,638.81 25,638.81 25,638.81 0.0M
2024-10-08 25,522.40 25,522.40 25,522.40 25,522.40 0.0M
2024-10-07 25,377.27 25,377.27 25,377.27 25,377.27 0.0M
2024-10-04 25,605.28 25,605.28 25,605.28 25,605.28 0.0M
2024-10-03 25,885.37 25,885.37 25,885.37 25,885.37 0.0M
2024-10-01 26,371.36 26,371.36 26,371.36 26,371.36 0.0M
2024-09-30 26,377.43 26,377.43 26,377.43 26,377.43 0.0M
2024-09-27 26,605.13 26,605.13 26,605.13 26,605.13 0.0M
2024-09-26 26,553.28 26,553.28 26,553.28 26,553.28 0.0M
2024-09-24 26,364.66 26,364.66 26,364.66 26,364.66 0.0M
2024-09-23 26,426.81 26,426.81 26,426.81 26,426.81 0.0M
2024-09-20 26,260.81 26,260.81 26,260.81 26,260.81 0.0M
2024-09-19 25,985.91 25,985.91 25,985.91 25,985.91 0.0M
2024-09-18 25,891.47 25,891.47 25,891.47 25,891.47 0.0M
2024-09-17 26,065.96 26,065.96 26,065.96 26,065.96 0.0M
2024-09-16 26,030.44 26,030.44 26,030.44 26,030.44 0.0M
2024-09-13 26,072.41 26,072.41 26,072.41 26,072.41 0.0M
2024-09-12 26,098.55 26,098.55 26,098.55 26,098.55 0.0M
2024-09-11 25,712.19 25,712.19 25,712.19 25,712.19 0.0M
2024-09-10 25,759.98 25,759.98 25,759.98 25,759.98 0.0M
2024-09-09 25,707.95 25,707.95 25,707.95 25,707.95 0.0M
2024-09-06 25,614.32 25,614.32 25,614.32 25,614.32 0.0M
2024-09-05 25,791.21 25,791.21 25,791.21 25,791.21 0.0M
2024-09-04 25,806.38 25,806.38 25,806.38 25,806.38 0.0M
2024-09-03 25,751.42 25,751.42 25,751.42 25,751.42 0.0M
2024-09-02 25,705.85 25,705.85 25,705.85 25,705.85 0.0M
2024-08-30 25,625.86 25,625.86 25,625.86 25,625.86 0.0M
2024-08-29 25,488.17 25,488.17 25,488.17 25,488.17 0.0M
2024-08-28 25,443.30 25,443.30 25,443.30 25,443.30 0.0M
2024-08-27 25,438.68 25,438.68 25,438.68 25,438.68 0.0M
2024-08-26 25,439.84 25,439.84 25,439.84 25,439.84 0.0M
2024-08-23 25,213.11 25,213.11 25,213.11 25,213.11 0.0M
2024-08-22 25,278.69 25,278.69 25,278.69 25,278.69 0.0M
2024-08-21 25,166.45 25,166.45 25,166.45 25,166.45 0.0M
2024-08-20 25,005.55 25,005.55 25,005.55 25,005.55 0.0M
2024-08-19 24,837.74 24,837.74 24,837.74 24,837.74 0.0M
2024-08-16 24,820.43 24,820.43 24,820.43 24,820.43 0.0M
2024-08-14 24,471.40 24,471.40 24,471.40 24,471.40 0.0M
2024-08-13 24,534.02 24,534.02 24,534.02 24,534.02 0.0M
2024-08-12 24,643.16 24,643.16 24,643.16 24,643.16 0.0M
2024-08-09 24,714.22 24,714.22 24,714.22 24,714.22 0.0M
2024-08-08 24,577.79 24,577.79 24,577.79 24,577.79 0.0M
2024-08-07 24,739.28 24,739.28 24,739.28 24,739.28 0.0M
2024-08-06 24,411.12 24,411.12 24,411.12 24,411.12 0.0M
2024-08-05 24,490.46 24,490.46 24,490.46 24,490.46 0.0M
2024-08-02 24,946.16 24,946.16 24,946.16 24,946.16 0.0M
2024-08-01 25,236.72 25,236.72 25,236.72 25,236.72 0.0M
2024-07-31 25,190.86 25,190.86 25,190.86 25,190.86 0.0M
2024-07-30 25,002.55 25,002.55 25,002.55 25,002.55 0.0M
2024-07-29 24,983.32 24,983.32 24,983.32 24,983.32 0.0M
2024-07-26 24,988.95 24,988.95 24,988.95 24,988.95 0.0M
2024-07-25 24,663.60 24,663.60 24,663.60 24,663.60 0.0M
2024-07-24 24,604.97 24,604.97 24,604.97 24,604.97 0.0M
2024-07-23 24,658.38 24,658.38 24,658.38 24,658.38 0.0M
2024-07-22 24,542.37 24,542.37 24,542.37 24,542.37 0.0M
2024-07-19 24,494.61 24,494.61 24,494.61 24,494.61 0.0M
2024-07-18 24,831.40 24,831.40 24,831.40 24,831.40 0.0M
2024-07-15 24,636.19 24,636.19 24,636.19 24,636.19 0.0M
2024-07-12 24,499.60 24,499.60 24,499.60 24,499.60 0.0M
2024-07-11 24,364.39 24,364.39 24,364.39 24,364.39 0.0M
2024-07-10 24,393.20 24,393.20 24,393.20 24,393.20 0.0M
2024-07-09 24,318.89 24,318.89 24,318.89 24,318.89 0.0M
2024-07-08 24,137.01 24,137.01 24,137.01 24,137.01 0.0M
2024-07-05 24,085.75 24,085.75 24,085.75 24,085.75 0.0M
2024-07-03 23,876.15 23,876.15 23,876.15 23,876.15 0.0M
2024-07-02 23,762.71 23,762.71 23,762.71 23,762.71 0.0M
2024-07-01 23,851.23 23,851.23 23,851.23 23,851.23 0.0M
2024-06-28 23,710.09 23,710.09 23,710.09 23,710.09 0.0M
2024-06-27 23,695.12 23,695.12 23,695.12 23,695.12 0.0M
2024-06-26 23,506.96 23,506.96 23,506.96 23,506.96 0.0M
2024-06-25 23,442.76 23,442.76 23,442.76 23,442.76 0.0M
2024-06-24 23,393.07 23,393.07 23,393.07 23,393.07 0.0M
2024-06-21 23,295.71 23,295.71 23,295.71 23,295.71 0.0M
2024-06-20 23,399.83 23,399.83 23,399.83 23,399.83 0.0M
2024-06-19 23,371.73 23,371.73 23,371.73 23,371.73 0.0M
2024-06-18 23,536.26 23,536.26 23,536.26 23,536.26 0.0M
2024-06-14 23,448.01 23,448.01 23,448.01 23,448.01 0.0M
2024-06-13 23,370.82 23,370.82 23,370.82 23,370.82 0.0M
2024-06-12 23,326.07 23,326.07 23,326.07 23,326.07 0.0M
2024-06-11 23,279.66 23,279.66 23,279.66 23,279.66 0.0M
2024-06-10 23,274.48 23,274.48 23,274.48 23,274.48 0.0M
2024-06-07 23,176.91 23,176.91 23,176.91 23,176.91 0.0M
2024-06-06 22,807.58 22,807.58 22,807.58 22,807.58 0.0M
2024-06-05 22,678.92 22,678.92 22,678.92 22,678.92 0.0M
2024-06-04 21,873.91 21,873.91 21,873.91 21,873.91 0.0M
2024-06-03 22,555.21 22,555.21 22,555.21 22,555.21 0.0M
2024-05-31 22,093.62 22,093.62 22,093.62 22,093.62 0.0M
2024-05-30 22,220.66 22,220.66 22,220.66 22,220.66 0.0M
2024-05-29 22,499.39 22,499.39 22,499.39 22,499.39 0.0M
2024-05-28 22,678.64 22,678.64 22,678.64 22,678.64 0.0M
2024-05-27 22,647.62 22,647.62 22,647.62 22,647.62 0.0M
2024-05-24 22,694.90 22,694.90 22,694.90 22,694.90 0.0M
2024-05-23 22,774.07 22,774.07 22,774.07 22,774.07 0.0M
2024-05-22 22,593.88 22,593.88 22,593.88 22,593.88 0.0M
2024-05-21 22,486.06 22,486.06 22,486.06 22,486.06 0.0M
2024-05-18 22,493.02 22,493.02 22,493.02 22,493.02 0.0M
2024-05-17 22,448.05 22,448.05 22,448.05 22,448.05 0.0M
2024-05-16 22,421.66 22,421.66 22,421.66 22,421.66 0.0M
2024-05-15 22,235.64 22,235.64 22,235.64 22,235.64 0.0M
2024-05-14 22,273.86 22,273.86 22,273.86 22,273.86 0.0M
2024-05-13 22,229.74 22,229.74 22,229.74 22,229.74 0.0M
2024-05-09 21,900.61 21,900.61 21,900.61 21,900.61 0.0M
2024-05-08 22,248.86 22,248.86 22,248.86 22,248.86 0.0M
2024-05-07 22,200.85 22,200.85 22,200.85 22,200.85 0.0M
2024-05-06 22,225.06 22,225.06 22,225.06 22,225.06 0.0M
2024-05-03 22,194.39 22,194.39 22,194.39 22,194.39 0.0M
2024-05-02 22,333.52 22,333.52 22,333.52 22,333.52 0.0M
2024-04-30 22,262.48 22,262.48 22,262.48 22,262.48 0.0M
2024-04-26 22,224.10 22,224.10 22,224.10 22,224.10 0.0M
2024-04-25 22,181.19 22,181.19 22,181.19 22,181.19 0.0M
2024-04-24 22,089.91 22,089.91 22,089.91 22,089.91 0.0M
2024-04-23 22,069.57 22,069.57 22,069.57 22,069.57 0.0M
2024-04-22 21,995.45 21,995.45 21,995.45 21,995.45 0.0M
2024-04-19 21,760.16 21,760.16 21,760.16 21,760.16 0.0M
2024-04-18 21,727.80 21,727.80 21,727.80 21,727.80 0.0M
2024-04-16 21,881.33 21,881.33 21,881.33 21,881.33 0.0M
2024-04-15 21,868.59 21,868.59 21,868.59 21,868.59 0.0M
2024-04-12 22,072.74 22,072.74 22,072.74 22,072.74 0.0M
2024-04-10 22,303.33 22,303.33 22,303.33 22,303.33 0.0M
2024-04-09 22,208.37 22,208.37 22,208.37 22,208.37 0.0M
2024-04-08 22,240.92 22,240.92 22,240.92 22,240.92 0.0M
2024-04-05 22,038.89 22,038.89 22,038.89 22,038.89 0.0M
2024-04-03 22,042.09 22,042.09 22,042.09 22,042.09 0.0M
2024-04-02 22,092.86 22,092.86 22,092.86 22,092.86 0.0M
2024-04-01 22,086.17 22,086.17 22,086.17 22,086.17 0.0M
2024-03-28 21,963.09 21,963.09 21,963.09 21,963.09 0.0M
2024-03-27 21,768.00 21,768.00 21,768.00 21,768.00 0.0M
2024-03-26 21,742.63 21,742.63 21,742.63 21,742.63 0.0M
2024-03-22 21,756.09 21,756.09 21,756.09 21,756.09 0.0M
2024-03-21 21,637.95 21,637.95 21,637.95 21,637.95 0.0M
2024-03-20 21,425.34 21,425.34 21,425.34 21,425.34 0.0M
2024-03-19 21,396.76 21,396.76 21,396.76 21,396.76 0.0M
2024-03-18 21,773.20 21,773.20 21,773.20 21,773.20 0.0M
2024-03-16 21,881.33 21,881.33 21,881.33 21,881.33 0.0M
2024-03-15 21,781.26 21,781.26 21,781.26 21,781.26 0.0M
2024-03-14 21,887.71 21,887.71 21,887.71 21,887.71 0.0M
2024-03-13 21,586.28 21,586.28 21,586.28 21,586.28 0.0M
2024-03-12 21,996.78 21,996.78 21,996.78 21,996.78 0.0M
2024-03-11 22,142.76 22,142.76 22,142.76 22,142.76 0.0M
2024-03-07 22,197.39 22,197.39 22,197.39 22,197.39 0.0M
2024-03-06 22,157.34 22,157.34 22,157.34 22,157.34 0.0M
2024-03-05 22,058.93 22,058.93 22,058.93 22,058.93 0.0M
2024-03-04 22,113.63 22,113.63 22,113.63 22,113.63 0.0M
2024-03-02 22,060.73 22,060.73 22,060.73 22,060.73 0.0M
2024-03-01 22,018.13 22,018.13 22,018.13 22,018.13 0.0M
2024-02-29 21,844.81 21,844.81 21,844.81 21,844.81 0.0M
2024-02-28 21,743.39 21,743.39 21,743.39 21,743.39 0.0M
2024-02-27 22,000.04 22,000.04 22,000.04 22,000.04 0.0M
2024-02-26 21,932.97 21,932.97 21,932.97 21,932.97 0.0M
2024-02-23 22,045.30 22,045.30 22,045.30 22,045.30 0.0M
2024-02-22 22,064.33 22,064.33 22,064.33 22,064.33 0.0M
2024-02-21 21,926.24 21,926.24 21,926.24 21,926.24 0.0M
2024-02-20 22,049.66 22,049.66 22,049.66 22,049.66 0.0M
2024-02-19 22,012.69 22,012.69 22,012.69 22,012.69 0.0M
2024-02-16 21,922.93 21,922.93 21,922.93 21,922.93 0.0M
2024-02-15 21,768.20 21,768.20 21,768.20 21,768.20 0.0M
2024-02-14 21,725.20 21,725.20 21,725.20 21,725.20 0.0M
2024-02-13 21,617.14 21,617.14 21,617.14 21,617.14 0.0M
2024-02-12 21,473.44 21,473.44 21,473.44 21,473.44 0.0M
2024-02-09 21,626.77 21,626.77 21,626.77 21,626.77 0.0M
2024-02-08 21,614.67 21,614.67 21,614.67 21,614.67 0.0M
2024-02-07 21,792.23 21,792.23 21,792.23 21,792.23 0.0M
2024-02-06 21,715.12 21,715.12 21,715.12 21,715.12 0.0M
2024-02-05 21,473.98 21,473.98 21,473.98 21,473.98 0.0M
2024-02-02 21,485.62 21,485.62 21,485.62 21,485.62 0.0M
2024-02-01 21,329.86 21,329.86 21,329.86 21,329.86 0.0M
2024-01-31 21,319.36 21,319.36 21,319.36 21,319.36 0.0M
2024-01-30 21,096.27 21,096.27 21,096.27 21,096.27 0.0M
2024-01-29 21,242.67 21,242.67 21,242.67 21,242.67 0.0M
2024-01-25 20,978.11 20,978.11 20,978.11 20,978.11 0.0M
2024-01-24 21,123.43 21,123.43 21,123.43 21,123.43 0.0M
2024-01-23 20,842.85 20,842.85 20,842.85 20,842.85 0.0M
2024-01-20 21,090.76 21,090.76 21,090.76 21,090.76 0.0M
2024-01-19 21,156.15 21,156.15 21,156.15 21,156.15 0.0M
2024-01-18 20,915.84 20,915.84 20,915.84 20,915.84 0.0M
2024-01-17 20,972.90 20,972.90 20,972.90 20,972.90 0.0M
2024-01-16 21,179.74 21,179.74 21,179.74 21,179.74 0.0M
2024-01-15 21,197.73 21,197.73 21,197.73 21,197.73 0.0M
2024-01-12 21,046.15 21,046.15 21,046.15 21,046.15 0.0M
2024-01-11 20,885.38 20,885.38 20,885.38 20,885.38 0.0M
2024-01-10 20,806.32 20,806.32 20,806.32 20,806.32 0.0M
2024-01-09 20,802.81 20,802.81 20,802.81 20,802.81 0.0M
2024-01-08 20,762.85 20,762.85 20,762.85 20,762.85 0.0M
2024-01-05 20,973.68 20,973.68 20,973.68 20,973.68 0.0M
2024-01-04 20,974.85 20,974.85 20,974.85 20,974.85 0.0M
2024-01-03 20,843.23 20,843.23 20,843.23 20,843.23 0.0M
2024-01-02 20,905.81 20,905.81 20,905.81 20,905.81 0.0M