Nifty Midcap 150 (NIMI150)

NIMI150
🏛️ 인도 →
21,020.00
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
2022-12-30 11,901.80 11,945.90 11,862.70 11,885.75 0.0M
2022-12-29 11,773.85 11,853.70 11,695.25 11,829.25 0.0M
2022-12-28 11,775.40 11,837.95 11,711.70 11,812.20 0.0M
2022-12-27 11,741.25 11,804.85 11,673.80 11,774.15 0.0M
2022-12-26 11,385.10 11,688.75 11,291.45 11,665.30 0.0M
2022-12-23 11,685.75 11,711.15 11,360.05 11,383.05 0.0M
2022-12-22 11,960.05 11,996.50 11,715.75 11,797.05 0.0M
2022-12-21 12,141.20 12,189.70 11,881.85 11,908.15 0.0M
2022-12-20 12,100.25 12,120.90 11,994.90 12,098.55 0.0M
2022-12-19 12,083.80 12,126.30 12,001.55 12,118.95 0.0M
2022-12-16 12,191.35 12,226.20 12,028.40 12,061.25 0.0M
2022-12-15 12,352.60 12,378.55 12,210.95 12,237.90 0.0M
2022-12-14 12,313.40 12,374.60 12,300.30 12,349.70 0.0M
2022-12-13 12,258.00 12,277.05 12,217.95 12,270.45 0.0M
2022-12-12 12,185.15 12,227.30 12,087.95 12,218.95 0.0M
2022-12-09 12,294.45 12,323.00 12,090.30 12,181.60 0.0M
2022-12-08 12,210.55 12,246.05 12,175.75 12,237.05 0.0M
2022-12-07 12,259.25 12,273.95 12,159.90 12,178.85 0.0M
2022-12-06 12,280.85 12,296.95 12,217.85 12,239.30 0.0M
2022-12-05 12,331.50 12,332.10 12,244.85 12,298.50 0.0M
2022-12-02 12,199.05 12,297.50 12,188.60 12,289.60 0.0M
2022-12-01 12,158.40 12,209.80 12,122.30 12,185.25 0.0M
2022-11-30 11,998.45 12,121.65 11,997.40 12,093.50 0.0M
2022-11-29 12,030.85 12,053.70 11,965.60 11,983.10 0.0M
2022-11-28 11,950.15 12,037.00 11,944.25 12,025.95 0.0M
2022-11-25 11,865.55 11,953.80 11,862.70 11,943.55 0.0M
2022-11-24 11,832.05 11,842.55 11,806.45 11,837.60 0.0M
2022-11-23 11,799.55 11,818.85 11,773.45 11,790.20 0.0M
2022-11-22 11,743.50 11,771.65 11,726.30 11,762.55 0.0M
2022-11-21 11,719.00 11,744.45 11,681.85 11,719.55 0.0M
2022-11-18 11,799.15 11,810.65 11,653.35 11,719.95 0.0M
2022-11-17 11,807.10 11,813.60 11,742.65 11,767.05 0.0M
2022-11-16 11,903.90 11,929.95 11,777.70 11,816.55 0.0M
2022-11-15 11,904.15 11,923.10 11,861.75 11,888.25 0.0M
2022-11-14 11,899.60 11,930.70 11,830.20 11,893.60 0.0M
2022-11-11 12,008.85 12,045.00 11,880.65 11,898.55 0.0M
2022-11-10 11,963.80 11,976.80 11,835.20 11,881.95 0.0M
2022-11-09 12,115.90 12,117.55 11,973.65 11,991.25 0.0M
2022-11-07 12,038.40 12,076.75 12,006.05 12,066.05 0.0M
2022-11-04 12,005.10 12,035.35 11,950.70 11,978.15 0.0M
2022-11-03 11,914.35 11,997.60 11,909.20 11,984.75 0.0M
2022-11-02 11,975.15 12,014.30 11,944.05 11,965.65 0.0M
2022-11-01 11,905.35 11,981.10 11,899.00 11,967.90 0.0M
2022-10-31 11,767.25 11,874.45 11,766.50 11,868.15 0.0M
2022-10-28 11,813.40 11,823.45 11,689.75 11,715.55 0.0M
2022-10-27 11,758.20 11,805.85 11,740.90 11,791.80 0.0M
2022-10-25 11,718.30 11,750.65 11,641.00 11,718.90 0.0M
2022-10-24 11,761.90 11,762.00 11,691.25 11,703.00 0.0M
2022-10-21 11,733.35 11,770.75 11,603.05 11,637.60 0.0M
2022-10-20 11,685.15 11,717.65 11,616.50 11,706.15 0.0M
2022-10-19 11,761.80 11,791.65 11,715.00 11,737.90 0.0M
2022-10-18 11,689.35 11,737.80 11,645.40 11,727.75 0.0M
2022-10-17 11,561.85 11,626.70 11,472.80 11,611.65 0.0M
2022-10-14 11,751.80 11,777.65 11,579.70 11,591.65 0.0M
2022-10-13 11,677.65 11,695.75 11,558.15 11,599.70 0.0M
2022-10-12 11,642.60 11,688.15 11,529.55 11,672.45 0.0M
2022-10-11 11,829.75 11,832.00 11,581.10 11,607.00 0.0M
2022-10-10 11,778.35 11,831.20 11,727.60 11,796.05 0.0M
2022-10-07 11,944.45 11,953.75 11,826.10 11,903.05 0.0M
2022-10-06 11,878.80 11,963.80 11,875.65 11,933.35 0.0M
2022-10-04 11,692.10 11,803.30 11,656.70 11,794.35 0.0M
2022-10-03 11,658.95 11,694.30 11,481.05 11,533.35 0.0M
2022-09-30 11,478.70 11,673.95 11,373.65 11,654.45 0.0M
2022-09-29 11,552.00 11,590.50 11,416.55 11,488.60 0.0M
2022-09-28 11,401.05 11,533.75 11,371.60 11,439.40 0.0M
2022-09-27 11,519.50 11,574.30 11,375.95 11,469.75 0.0M
2022-09-26 11,711.10 11,715.50 11,377.85 11,461.70 0.0M
2022-09-23 12,082.05 12,104.20 11,798.70 11,811.90 0.0M
2022-09-22 11,992.85 12,097.05 11,928.10 12,067.40 0.0M
2022-09-21 12,124.80 12,194.50 12,000.00 12,027.50 0.0M
2022-09-20 12,029.50 12,174.65 12,026.15 12,111.30 0.0M
2022-09-19 11,954.50 11,984.05 11,810.90 11,936.55 0.0M
2022-09-16 12,240.60 12,260.60 11,863.00 11,933.30 0.0M
2022-09-15 12,266.25 12,308.90 12,173.55 12,242.85 0.0M
2022-09-14 12,093.80 12,234.65 12,081.30 12,203.55 0.0M
2022-09-13 12,289.30 12,314.10 12,232.95 12,245.65 0.0M
2022-09-12 12,184.00 12,242.25 12,173.25 12,228.05 0.0M
2022-09-09 12,155.15 12,195.75 12,098.35 12,129.45 0.0M
2022-09-08 12,124.90 12,146.35 12,053.45 12,080.80 0.0M
2022-09-07 11,945.55 12,050.10 11,927.70 12,038.85 0.0M
2022-09-06 11,987.10 12,005.85 11,924.00 11,974.95 0.0M
2022-09-05 11,900.70 11,952.55 11,896.85 11,930.35 0.0M
2022-09-02 11,957.05 11,982.75 11,849.80 11,865.55 0.0M
2022-09-01 11,805.25 11,918.10 11,790.05 11,896.95 0.0M
2022-08-30 11,722.05 11,879.25 11,720.00 11,867.00 0.0M
2022-08-29 11,418.15 11,647.80 11,417.35 11,633.90 0.0M
2022-08-26 11,752.35 11,801.30 11,709.75 11,730.60 0.0M
2022-08-25 11,738.55 11,775.35 11,667.20 11,685.85 0.0M
2022-08-24 11,595.40 11,682.45 11,588.70 11,675.05 0.0M
2022-08-23 11,396.40 11,620.90 11,391.50 11,598.85 0.0M
2022-08-22 11,670.25 11,670.25 11,467.75 11,489.80 0.0M
2022-08-19 11,886.60 11,903.20 11,673.45 11,701.35 0.0M
2022-08-18 11,835.05 11,884.35 11,808.40 11,849.45 0.0M
2022-08-17 11,828.65 11,858.45 11,811.85 11,830.60 0.0M
2022-08-16 11,683.55 11,788.65 11,669.05 11,782.30 0.0M
2022-08-12 11,571.65 11,641.80 11,547.50 11,624.60 0.0M
2022-08-11 11,546.65 11,566.10 11,529.15 11,549.80 0.0M
2022-08-10 11,522.15 11,536.80 11,427.20 11,458.05 0.0M
2022-08-08 11,465.45 11,530.20 11,416.40 11,482.30 0.0M
2022-08-05 11,451.45 11,488.60 11,422.80 11,453.70 0.0M
2022-08-04 11,410.05 11,453.05 11,225.55 11,417.95 0.0M
2022-08-03 11,415.15 11,424.45 11,271.60 11,356.90 0.0M
2022-08-02 11,364.15 11,437.10 11,305.90 11,416.65 0.0M
2022-08-01 11,256.45 11,370.75 11,201.20 11,364.15 0.0M
2022-07-29 11,118.20 11,206.85 11,110.40 11,194.70 0.0M
2022-07-28 11,027.90 11,050.85 10,969.25 11,040.55 0.0M
2022-07-27 10,855.70 10,969.95 10,829.40 10,959.60 0.0M
2022-07-26 10,992.45 10,995.85 10,853.75 10,866.20 0.0M
2022-07-25 10,995.65 11,009.50 10,936.80 10,983.70 0.0M
2022-07-22 11,022.50 11,043.40 10,952.85 10,991.60 0.0M
2022-07-21 10,845.15 10,984.60 10,826.50 10,972.00 0.0M
2022-07-20 10,910.70 10,911.30 10,812.00 10,831.00 0.0M
2022-07-19 10,716.05 10,829.15 10,704.00 10,817.10 0.0M
2022-07-18 10,674.10 10,745.75 10,666.30 10,737.40 0.0M
2022-07-15 10,558.35 10,604.45 10,519.75 10,593.65 0.0M
2022-07-14 10,555.40 10,572.45 10,432.85 10,522.90 0.0M
2022-07-13 10,571.90 10,605.30 10,509.85 10,531.00 0.0M
2022-07-12 10,547.35 10,605.15 10,507.80 10,520.35 0.0M
2022-07-11 10,445.90 10,591.15 10,426.05 10,577.65 0.0M
2022-07-08 10,511.25 10,514.85 10,418.20 10,472.40 0.0M
2022-07-07 10,389.15 10,458.20 10,381.50 10,450.20 0.0M
2022-07-06 10,149.95 10,325.15 10,112.25 10,312.65 0.0M
2022-07-05 10,179.20 10,238.00 10,117.25 10,131.35 0.0M
2022-07-04 10,086.60 10,153.10 10,052.00 10,143.45 0.0M
2022-07-01 10,008.05 10,094.15 9,937.85 10,077.75 0.0M
2022-06-30 10,116.40 10,155.60 10,017.85 10,042.80 0.0M
2022-06-29 10,030.55 10,115.70 10,014.40 10,100.65 0.0M
2022-06-28 10,052.95 10,133.05 9,994.00 10,123.15 0.0M
2022-06-27 10,104.80 10,130.90 10,070.10 10,083.75 0.0M
2022-06-24 9,916.30 9,990.70 9,910.85 9,980.80 0.0M
2022-06-23 9,760.05 9,871.80 9,723.75 9,845.05 0.0M
2022-06-22 9,853.70 9,853.70 9,715.95 9,732.95 0.0M
2022-06-21 9,638.30 9,888.20 9,633.60 9,876.30 0.0M
2022-06-20 9,781.50 9,797.85 9,496.60 9,580.35 0.0M
2022-06-17 9,814.95 9,887.20 9,699.65 9,772.25 0.0M
2022-06-16 10,214.15 10,228.00 9,845.35 9,884.55 0.0M
2022-06-15 10,125.65 10,161.00 10,081.35 10,109.65 0.0M
2022-06-14 10,041.65 10,186.90 10,035.25 10,075.75 0.0M
2022-06-13 10,216.15 10,221.20 10,078.65 10,100.10 0.0M
2022-06-10 10,359.95 10,413.15 10,347.00 10,381.05 0.0M
2022-06-09 10,375.30 10,468.00 10,343.75 10,455.10 0.0M
2022-06-08 10,469.90 10,517.00 10,378.40 10,412.10 0.0M
2022-06-07 10,493.00 10,496.60 10,400.55 10,455.35 0.0M
2022-06-06 10,540.30 10,547.60 10,407.50 10,527.90 0.0M
2022-06-03 10,787.15 10,798.65 10,540.40 10,548.85 0.0M
2022-06-02 10,663.50 10,720.50 10,617.15 10,710.75 0.0M
2022-06-01 10,639.50 10,720.55 10,599.15 10,655.20 0.0M
2022-05-31 10,611.05 10,699.55 10,596.85 10,616.30 0.0M
2022-05-30 10,478.10 10,618.20 10,471.15 10,611.75 0.0M
2022-05-27 10,340.30 10,377.85 10,292.20 10,367.20 0.0M
2022-05-26 10,154.05 10,274.80 9,951.10 10,238.75 0.0M
2022-05-25 10,387.80 10,408.50 10,106.55 10,118.65 0.0M
2022-05-24 10,447.50 10,466.60 10,331.10 10,354.25 0.0M
2022-05-23 10,515.75 10,557.55 10,401.85 10,418.75 0.0M
2022-05-20 10,403.70 10,469.90 10,394.45 10,460.55 0.0M
2022-05-19 10,309.15 10,350.05 10,216.30 10,251.80 0.0M
2022-05-18 10,611.55 10,659.70 10,513.15 10,538.20 0.0M
2022-05-17 10,349.80 10,564.85 10,324.50 10,551.05 0.0M
2022-05-16 10,214.80 10,312.85 10,126.65 10,291.30 0.0M
2022-05-13 10,187.85 10,343.70 10,134.50 10,161.85 0.0M
2022-05-12 10,204.95 10,217.30 9,979.45 10,062.45 0.0M
2022-05-11 10,375.95 10,444.95 10,097.60 10,283.10 0.0M
2022-05-10 10,525.60 10,644.70 10,329.60 10,353.80 0.0M
2022-05-09 10,642.00 10,651.75 10,470.55 10,546.30 0.0M
2022-05-06 10,740.70 10,768.35 10,653.35 10,731.30 0.0M
2022-05-05 11,003.05 11,063.25 10,894.45 10,918.90 0.0M
2022-05-04 11,190.60 11,216.00 10,879.25 10,916.35 0.0M
2022-05-02 11,125.35 11,168.35 11,076.65 11,144.90 0.0M
2022-04-29 11,349.20 11,379.25 11,183.35 11,201.95 0.0M
2022-04-28 11,302.00 11,313.00 11,189.00 11,279.45 0.0M
2022-04-27 11,245.70 11,278.65 11,129.25 11,213.40 0.0M
2022-04-26 11,255.30 11,317.35 11,245.05 11,307.30 0.0M
2022-04-25 11,262.35 11,264.45 11,114.00 11,146.25 0.0M
2022-04-22 11,396.15 11,455.70 11,334.05 11,352.15 0.0M
2022-04-21 11,411.70 11,460.60 11,401.25 11,447.05 0.0M
2022-04-20 11,316.55 11,421.20 11,274.00 11,329.80 0.0M
2022-04-19 11,474.95 11,519.60 11,166.60 11,258.15 0.0M
2022-04-18 11,453.20 11,453.20 11,313.30 11,395.90 0.0M
2022-04-13 11,609.85 11,641.55 11,518.80 11,527.40 0.0M
2022-04-12 11,745.40 11,745.40 11,444.85 11,537.65 0.0M
2022-04-11 11,706.60 11,775.45 11,700.15 11,747.90 0.0M
2022-04-08 11,629.95 11,691.90 11,586.40 11,666.85 0.0M
2022-04-07 11,684.45 11,717.75 11,519.20 11,558.00 0.0M
2022-04-06 11,598.70 11,682.10 11,564.90 11,660.70 0.0M
2022-04-05 11,517.65 11,633.80 11,478.65 11,609.05 0.0M
2022-04-04 11,332.60 11,447.30 11,330.25 11,440.00 0.0M
2022-04-01 11,146.85 11,283.65 11,132.60 11,272.80 0.0M
2022-03-31 11,122.95 11,163.25 11,099.70 11,131.10 0.0M
2022-03-30 11,074.85 11,111.75 11,038.20 11,091.80 0.0M
2022-03-29 10,982.85 11,020.35 10,928.35 10,992.45 0.0M
2022-03-28 10,974.95 10,996.35 10,831.20 10,926.00 0.0M
2022-03-25 11,021.55 11,032.75 10,907.00 10,943.65 0.0M
2022-03-24 10,893.20 10,985.35 10,873.85 10,966.35 0.0M
2022-03-23 10,934.60 10,966.20 10,881.35 10,909.40 0.0M
2022-03-22 10,869.95 10,877.30 10,743.40 10,871.50 0.0M
2022-03-21 10,943.05 10,943.05 10,843.15 10,857.00 0.0M
2022-03-17 10,865.75 10,887.50 10,848.70 10,870.50 0.0M
2022-03-16 10,653.65 10,747.45 10,637.60 10,739.80 0.0M
2022-03-15 10,657.95 10,695.65 10,486.20 10,534.25 0.0M
2022-03-14 10,627.40 10,656.00 10,535.80 10,619.55 0.0M
2022-03-11 10,529.35 10,618.30 10,487.75 10,604.65 0.0M
2022-03-10 10,648.40 10,665.15 10,504.15 10,547.65 0.0M
2022-03-09 10,323.60 10,467.80 10,275.85 10,439.35 0.0M
2022-03-08 10,127.45 10,247.95 10,041.70 10,231.60 0.0M
2022-03-07 10,160.80 10,175.95 9,990.35 10,124.05 0.0M
2022-03-04 10,514.15 10,515.80 10,334.85 10,351.45 0.0M
2022-03-03 10,725.35 10,745.55 10,542.65 10,567.80 0.0M
2022-03-02 10,550.05 10,652.00 10,525.80 10,595.85 0.0M
2022-02-28 10,435.20 10,633.40 10,339.65 10,621.00 0.0M
2022-02-25 10,338.20 10,551.05 10,337.45 10,531.45 0.0M
2022-02-24 10,387.40 10,470.95 10,119.30 10,138.40 0.0M
2022-02-23 10,752.30 10,823.80 10,704.80 10,717.00 0.0M
2022-02-22 10,495.70 10,700.00 10,494.75 10,676.50 0.0M
2022-02-21 10,849.15 10,887.85 10,708.05 10,778.40 0.0M
2022-02-18 10,935.40 11,011.80 10,889.75 10,903.35 0.0M
2022-02-17 11,079.45 11,104.35 10,976.70 10,997.15 0.0M
2022-02-16 11,128.90 11,146.80 10,997.40 11,027.35 0.0M
2022-02-15 10,810.80 11,058.50 10,655.45 11,045.45 0.0M
2022-02-14 10,936.45 10,985.80 10,737.90 10,768.50 0.0M
2022-02-11 11,336.00 11,346.65 11,174.00 11,197.15 0.0M
2022-02-10 11,432.40 11,440.55 11,343.15 11,419.95 0.0M
2022-02-09 11,323.25 11,405.50 11,305.60 11,394.00 0.0M
2022-02-08 11,399.65 11,429.75 11,162.10 11,268.15 0.0M
2022-02-07 11,486.00 11,521.35 11,306.80 11,357.55 0.0M
2022-02-04 11,549.45 11,578.55 11,446.25 11,459.35 0.0M
2022-02-03 11,660.15 11,660.30 11,523.85 11,547.60 0.0M
2022-02-02 11,589.60 11,676.95 11,581.00 11,661.70 0.0M
2022-02-01 11,519.65 11,539.80 11,366.20 11,531.30 0.0M
2022-01-31 11,368.30 11,434.50 11,339.55 11,413.65 0.0M
2022-01-28 11,175.25 11,412.70 11,174.00 11,242.35 0.0M
2022-01-27 11,146.80 11,146.80 10,961.50 11,095.15 0.0M
2022-01-25 11,015.25 11,230.85 10,834.75 11,221.20 0.0M
2022-01-24 11,547.70 11,556.15 11,012.35 11,125.05 0.0M
2022-01-21 11,745.30 11,765.60 11,474.00 11,551.65 0.0M
2022-01-20 11,826.95 11,867.70 11,749.45 11,801.20 0.0M
2022-01-19 11,836.80 11,847.05 11,692.05 11,830.60 0.0M
2022-01-18 12,126.35 12,138.20 11,815.20 11,848.70 0.0M
2022-01-17 12,063.70 12,095.30 12,038.65 12,073.15 0.0M
2022-01-14 12,010.85 12,070.40 11,967.20 12,036.10 0.0M
2022-01-13 12,014.10 12,052.20 11,931.35 12,039.90 0.0M
2022-01-12 11,902.25 11,988.20 11,878.25 11,980.05 0.0M
2022-01-11 11,820.75 11,888.10 11,800.65 11,839.30 0.0M
2022-01-10 11,790.25 11,836.95 11,778.15 11,820.40 0.0M
2022-01-07 11,725.95 11,776.75 11,671.25 11,741.95 0.0M
2022-01-06 11,627.95 11,706.10 11,574.70 11,698.70 0.0M
2022-01-05 11,712.60 11,735.05 11,649.25 11,705.05 0.0M
2022-01-04 11,718.90 11,743.45 11,632.75 11,702.10 0.0M
2022-01-03 11,566.00 11,680.75 11,564.70 11,673.45 0.0M