Nifty Next 50 (NN50)

NN50
🏛️ 인도 →
67,144.95
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 41,641.05 42,258.30 41,638.80 42,217.90 204.5M
2021-12-30 41,849.80 41,867.55 41,507.50 41,577.50 272.7M
2021-12-29 42,002.05 42,117.10 41,836.00 41,898.10 255.1M
2021-12-28 41,833.20 42,022.25 41,794.85 41,993.60 217.6M
2021-12-27 41,459.65 41,666.25 41,134.65 41,618.65 219.2M
2021-12-24 42,067.80 42,094.40 41,465.60 41,509.05 255.5M
2021-12-23 41,787.30 41,989.05 41,762.75 41,947.00 236.7M
2021-12-22 41,187.50 41,568.15 41,128.85 41,503.50 296.0M
2021-12-21 40,481.35 41,186.85 40,430.30 40,941.75 290.6M
2021-12-20 40,957.55 40,980.95 39,720.40 40,183.85 376.5M
2021-12-17 42,341.10 42,367.15 41,259.55 41,353.60 323.0M
2021-12-16 42,812.55 42,854.25 42,306.40 42,399.00 281.5M
2021-12-15 42,910.10 42,945.15 42,486.80 42,545.75 274.2M
2021-12-14 42,673.65 42,939.25 42,500.90 42,900.00 352.9M
2021-12-13 43,338.05 43,413.60 42,699.35 42,760.10 496.3M
2021-12-10 42,772.75 43,013.80 42,737.35 42,968.05 497.5M
2021-12-09 42,825.00 42,882.50 42,572.70 42,801.90 566.4M
2021-12-08 42,356.75 42,743.85 42,351.00 42,711.85 307.2M
2021-12-07 41,867.50 42,269.55 41,728.70 42,165.65 517.9M
2021-12-06 42,460.65 42,470.30 41,466.00 41,536.70 293.4M
2021-12-03 42,540.05 42,726.45 42,295.25 42,353.65 275.0M
2021-12-02 42,131.00 42,495.45 42,003.95 42,438.70 246.3M
2021-12-01 41,923.40 42,196.65 41,602.40 42,022.55 330.9M
2021-11-30 41,852.10 42,542.50 41,574.90 41,782.35 480.1M
2021-11-29 42,060.10 42,203.55 41,096.60 41,883.70 312.4M
2021-11-26 43,189.80 43,292.60 42,143.80 42,271.35 388.6M
2021-11-25 43,287.75 43,683.95 42,870.05 43,588.70 275.2M
2021-11-24 43,557.25 43,657.35 43,073.60 43,216.00 272.4M
2021-11-23 42,644.15 43,519.25 42,508.05 43,448.05 647.3M
2021-11-22 43,777.15 43,808.60 42,321.45 42,804.40 384.1M
2021-11-18 44,313.00 44,388.30 43,362.50 43,615.45 392.7M
2021-11-17 44,194.20 44,603.50 44,148.95 44,241.45 209.3M
2021-11-16 44,421.20 44,597.50 44,191.10 44,290.20 238.7M
2021-11-15 44,490.55 44,532.65 44,209.00 44,362.15 205.2M
2021-11-12 44,024.75 44,265.65 43,877.75 44,242.55 224.3M
2021-11-11 43,902.00 43,983.05 43,598.70 43,710.05 338.4M
2021-11-10 43,669.95 44,003.70 43,582.80 43,898.45 400.5M
2021-11-09 43,736.85 43,862.60 43,571.55 43,822.00 338.7M
2021-11-08 43,388.45 43,713.90 42,891.85 43,660.85 367.5M
2021-11-04 43,165.85 43,265.85 43,052.85 43,099.35 71.1M
2021-11-03 42,781.00 42,950.35 42,473.70 42,872.50 349.2M
2021-11-02 42,678.85 42,829.85 42,565.40 42,629.65 368.2M
2021-11-01 42,401.60 42,692.00 42,014.40 42,610.85 525.0M
2021-10-29 41,899.60 42,497.60 41,273.05 42,087.00 577.5M
2021-10-28 42,727.20 42,737.20 41,722.90 41,842.65 728.3M
2021-10-27 42,666.45 42,984.35 42,610.45 42,748.65 488.5M
2021-10-26 42,094.05 42,586.85 42,057.85 42,528.95 605.3M
2021-10-25 42,592.60 42,600.25 41,371.25 42,032.60 586.1M
2021-10-22 43,114.95 43,204.75 42,192.50 42,403.80 663.4M
2021-10-21 43,628.85 43,673.20 42,633.65 43,002.40 682.7M
2021-10-20 44,097.20 44,122.15 43,029.25 43,322.70 461.1M
2021-10-19 45,138.85 45,209.40 43,954.65 44,085.45 572.2M
2021-10-18 45,216.55 45,290.80 44,657.00 44,708.10 1,123.8M
2021-10-14 44,444.35 44,860.15 44,427.75 44,597.40 438.0M
2021-10-13 44,052.85 44,401.10 43,956.75 44,217.25 395.1M
2021-10-12 43,596.15 43,850.75 43,392.70 43,792.85 368.6M
2021-10-11 43,440.50 43,630.20 43,257.15 43,465.15 307.6M
2021-10-08 43,580.60 43,621.70 43,218.30 43,270.70 365.8M
2021-10-07 43,308.50 43,506.05 43,250.60 43,371.05 365.9M
2021-10-06 43,546.50 43,726.15 42,832.80 42,919.30 434.6M
2021-10-05 43,198.45 43,382.40 43,111.50 43,332.25 363.9M
2021-10-04 42,772.35 43,199.40 42,679.25 43,159.55 406.9M
2021-10-01 42,343.90 42,560.20 42,109.90 42,513.65 541.3M
2021-09-30 42,519.70 42,613.40 42,284.25 42,383.85 396.3M
2021-09-29 42,426.45 42,664.80 42,321.90 42,411.05 452.9M
2021-09-28 43,043.70 43,073.70 42,423.95 42,640.70 366.8M
2021-09-27 43,223.55 43,235.60 42,664.60 42,949.75 228.1M
2021-09-24 43,596.05 43,648.35 42,959.85 43,071.65 302.0M
2021-09-23 43,212.10 43,478.60 43,137.50 43,437.70 294.0M
2021-09-22 42,807.60 43,066.30 42,754.30 42,957.55 251.7M
2021-09-21 42,296.40 42,766.35 41,936.35 42,725.15 300.9M
2021-09-20 42,797.65 43,030.45 42,262.80 42,354.55 341.2M
2021-09-17 43,573.50 43,633.30 42,920.05 43,157.25 903.4M
2021-09-16 43,406.00 43,562.60 43,307.35 43,514.60 1,230.3M
2021-09-15 43,187.05 43,268.05 43,098.20 43,212.10 503.2M
2021-09-14 43,082.00 43,181.95 42,948.65 43,041.95 926.6M
2021-09-13 42,814.35 42,958.30 42,637.75 42,907.50 215.6M
2021-09-09 42,578.20 42,799.15 42,508.65 42,774.50 185.6M
2021-09-08 42,420.25 42,637.55 42,272.10 42,588.85 290.2M
2021-09-07 42,626.95 42,695.70 42,186.85 42,357.70 195.1M
2021-09-06 42,788.00 42,790.85 42,467.40 42,503.50 174.7M
2021-09-03 42,521.70 42,591.65 42,288.75 42,559.10 279.7M
2021-09-02 41,950.00 42,345.70 41,876.25 42,315.65 325.6M
2021-09-01 41,790.10 41,939.00 41,595.30 41,887.55 313.4M
2021-08-31 41,104.45 41,639.60 40,992.85 41,585.45 310.2M
2021-08-30 40,594.90 41,052.15 40,585.85 41,028.50 263.1M
2021-08-27 40,090.35 40,427.00 39,936.20 40,403.90 225.4M
2021-08-26 39,932.50 40,055.35 39,733.85 39,904.05 274.4M
2021-08-25 39,777.20 39,842.05 39,645.95 39,784.95 256.5M
2021-08-24 39,460.35 39,655.60 39,233.30 39,601.80 337.4M
2021-08-23 39,697.75 39,770.60 39,022.30 39,220.15 354.6M
2021-08-20 39,660.40 39,933.70 39,228.95 39,381.85 302.3M
2021-08-18 39,827.55 40,080.15 39,799.60 39,973.65 279.1M
2021-08-17 39,568.80 39,803.15 39,382.95 39,755.20 315.5M
2021-08-16 39,543.80 39,584.30 39,381.95 39,548.05 184.7M
2021-08-13 39,529.30 39,666.75 39,344.85 39,500.85 244.7M
2021-08-12 39,389.60 39,488.45 39,188.05 39,451.80 215.2M
2021-08-11 39,436.60 39,497.00 38,634.35 39,331.15 315.7M
2021-08-10 39,698.05 39,750.45 39,099.85 39,420.40 245.8M
2021-08-09 39,931.70 39,931.70 39,402.50 39,579.70 191.5M
2021-08-06 39,757.75 39,861.65 39,685.55 39,762.90 282.4M
2021-08-05 39,861.35 39,861.35 39,401.10 39,678.85 271.2M
2021-08-04 40,209.25 40,273.40 39,698.85 39,765.85 281.7M
2021-08-03 39,904.75 40,104.60 39,828.10 40,053.10 283.4M
2021-08-02 39,607.60 39,757.20 39,485.95 39,721.35 293.4M
2021-07-30 39,347.00 39,587.40 39,210.00 39,363.65 294.4M
2021-07-29 39,346.15 39,430.80 39,116.30 39,196.25 291.5M
2021-07-28 39,213.20 39,213.20 38,659.85 39,174.85 292.3M
2021-07-27 39,454.65 39,572.20 39,007.30 39,105.40 310.1M
2021-07-26 39,371.80 39,459.75 39,167.95 39,351.30 404.5M
2021-07-23 39,444.30 39,521.85 39,122.00 39,312.35 249.2M
2021-07-22 39,001.55 39,410.90 38,956.25 39,359.75 236.1M
2021-07-20 38,914.40 38,936.25 38,413.85 38,676.20 300.4M
2021-07-19 39,020.35 39,234.70 38,760.05 38,934.75 244.5M
2021-07-16 39,082.75 39,217.25 38,982.10 39,188.15 284.1M
2021-07-15 38,987.20 39,066.65 38,930.80 39,001.85 308.7M
2021-07-14 38,965.40 38,973.35 38,801.65 38,874.00 168.1M
2021-07-13 39,116.05 39,120.10 38,804.70 38,873.50 246.9M
2021-07-12 39,091.80 39,148.80 38,894.90 38,949.35 243.0M
2021-07-09 38,871.45 38,956.65 38,794.15 38,919.95 203.7M
2021-07-08 39,008.55 39,184.70 38,727.55 38,855.55 251.9M
2021-07-07 38,765.20 39,012.95 38,625.00 38,936.35 237.0M
2021-07-06 38,737.30 39,070.25 38,708.80 38,772.75 287.1M
2021-07-05 38,713.60 38,827.05 38,643.70 38,776.00 227.9M
2021-07-02 38,681.80 38,726.70 38,443.55 38,533.85 222.0M
2021-07-01 38,588.30 38,727.00 38,524.55 38,642.25 235.6M
2021-06-30 38,759.15 38,846.85 38,459.00 38,513.25 298.6M
2021-06-29 38,779.30 39,015.30 38,593.25 38,678.15 364.5M
2021-06-28 38,724.90 38,874.30 38,602.25 38,754.35 337.6M
2021-06-25 38,436.50 38,647.25 38,341.90 38,603.45 269.2M
2021-06-24 38,557.20 38,582.20 38,268.65 38,340.90 295.5M
2021-06-23 39,048.75 39,075.25 38,482.35 38,525.00 430.5M
2021-06-22 38,888.15 39,106.55 38,783.65 38,839.05 357.6M
2021-06-21 37,872.85 38,685.90 37,769.10 38,648.95 395.6M
2021-06-18 38,478.50 38,554.90 37,479.85 38,315.15 455.0M
2021-06-17 38,496.30 38,872.65 38,352.05 38,519.30 330.1M
2021-06-16 39,168.10 39,310.15 38,786.50 38,883.10 288.2M
2021-06-15 39,246.90 39,351.60 39,172.35 39,248.75 280.7M
2021-06-14 39,046.65 39,191.25 38,290.25 39,121.95 517.6M
2021-06-11 39,347.45 39,399.60 39,007.35 39,294.85 373.2M
2021-06-10 38,943.20 39,235.80 38,885.25 39,207.65 493.5M
2021-06-09 39,200.20 39,364.05 38,487.45 38,734.85 582.2M
2021-06-08 39,053.50 39,150.60 38,781.60 39,096.75 538.0M
2021-06-07 39,084.30 39,118.85 38,904.50 38,948.05 888.6M
2021-06-04 38,872.15 38,945.10 38,696.40 38,914.50 510.0M
2021-06-03 38,587.90 38,790.90 38,518.55 38,736.35 556.0M
2021-06-02 37,714.40 38,430.10 37,710.05 38,379.95 731.6M
2021-06-01 37,872.45 37,935.05 37,450.80 37,688.10 338.4M
2021-05-31 37,515.80 37,791.65 37,390.20 37,728.55 466.2M
2021-05-28 37,533.00 37,658.80 37,341.35 37,394.45 540.5M
2021-05-27 37,363.30 37,448.90 37,125.45 37,366.50 871.7M
2021-05-26 37,359.50 37,374.80 37,105.30 37,192.85 330.5M
2021-05-25 37,634.35 37,670.25 37,152.30 37,239.80 366.9M
2021-05-24 37,241.00 37,429.15 37,200.05 37,371.20 572.2M
2021-05-21 37,231.85 37,312.90 37,070.60 37,104.85 467.4M
2021-05-20 37,047.35 37,129.25 36,762.20 36,946.60 520.4M
2021-05-19 36,815.60 37,041.85 36,717.60 36,967.30 344.2M
2021-05-18 36,609.90 36,781.00 36,555.85 36,726.15 307.7M
2021-05-17 35,988.30 36,278.10 35,806.85 36,242.35 323.1M
2021-05-14 36,486.95 36,489.50 35,627.45 35,790.80 447.7M
2021-05-12 36,484.80 36,565.05 36,164.15 36,308.65 704.6M
2021-05-11 36,005.25 36,310.25 35,821.15 36,263.40 455.8M
2021-05-10 35,987.05 36,222.10 35,974.00 36,190.15 436.9M
2021-05-07 35,933.95 35,947.90 35,760.25 35,816.95 328.2M
2021-05-06 35,687.00 35,768.80 35,437.40 35,697.70 301.1M
2021-05-05 35,185.55 35,550.20 35,024.75 35,496.20 410.7M
2021-05-04 35,298.00 35,334.00 34,819.85 34,921.45 669.3M
2021-05-03 34,526.25 35,094.50 34,416.25 35,059.55 275.2M
2021-04-30 34,746.35 35,129.30 34,676.35 34,759.20 296.2M
2021-04-29 35,160.15 35,269.65 34,818.10 34,926.20 293.8M
2021-04-28 34,952.50 35,036.30 34,861.75 34,938.15 265.2M
2021-04-27 34,605.95 34,777.35 34,558.30 34,724.65 262.2M
2021-04-26 34,520.55 34,585.05 34,366.00 34,457.65 231.7M
2021-04-23 34,196.80 34,483.20 34,078.80 34,284.85 312.6M
2021-04-22 34,132.45 34,327.20 33,971.70 34,242.85 285.8M
2021-04-20 34,418.95 34,636.85 33,928.65 34,199.40 324.0M
2021-04-19 33,913.95 34,122.80 33,513.60 34,047.25 290.6M
2021-04-16 34,385.50 34,810.75 34,347.75 34,640.70 263.1M
2021-04-15 34,082.40 34,326.85 33,701.65 34,273.25 292.3M
2021-04-13 33,800.55 34,197.15 33,592.45 34,063.50 327.2M
2021-04-12 34,813.95 34,829.55 33,562.50 33,713.95 428.2M
2021-04-09 35,346.95 35,538.90 35,235.85 35,358.90 325.2M
2021-04-08 35,179.45 35,471.90 35,143.55 35,321.15 229.2M
2021-04-07 34,793.00 35,090.55 34,754.40 35,057.25 237.5M
2021-04-06 34,516.80 34,768.35 34,340.85 34,714.05 226.0M
2021-04-05 34,735.00 34,735.00 33,947.45 34,370.65 260.4M
2021-04-01 34,365.60 34,743.60 34,238.40 34,689.55 228.9M
2021-03-31 34,173.80 34,342.45 34,002.50 34,176.25 290.7M
2021-03-30 34,243.60 34,488.45 33,974.10 34,079.35 334.7M
2021-03-26 33,826.70 34,068.35 33,724.90 33,962.55 252.4M
2021-03-25 34,388.80 34,419.35 33,453.90 33,554.20 381.8M
2021-03-24 34,668.50 34,937.90 34,257.90 34,310.00 290.7M
2021-03-23 34,597.50 34,923.40 34,569.25 34,832.20 313.4M
2021-03-22 34,256.50 34,479.25 34,133.85 34,412.85 261.6M
2021-03-19 33,459.20 34,117.25 32,873.40 34,075.85 391.3M
2021-03-18 34,324.90 34,406.00 33,465.70 33,692.85 308.9M
2021-03-17 34,812.10 34,861.35 34,025.55 34,102.10 268.3M
2021-03-16 34,776.15 34,871.55 34,641.20 34,786.00 264.5M
2021-03-15 34,946.45 34,958.60 34,201.10 34,624.10 279.6M
2021-03-12 35,376.75 35,395.10 34,760.90 34,808.95 263.3M
2021-03-10 35,143.95 35,223.60 34,947.75 35,138.00 183.6M
2021-03-09 35,387.90 35,489.40 34,684.75 34,927.50 233.1M
2021-03-08 35,454.90 35,537.70 35,146.45 35,199.25 243.2M
2021-03-05 35,618.85 35,798.25 35,096.45 35,258.45 368.1M
2021-03-04 35,440.00 35,958.25 35,327.40 35,777.45 439.2M
2021-03-03 35,436.10 35,752.05 35,366.70 35,712.75 437.4M
2021-03-02 34,787.55 35,233.00 34,708.25 35,151.35 286.8M
2021-03-01 34,491.40 34,655.05 34,326.60 34,552.05 315.7M
2021-02-26 34,624.45 35,009.25 34,041.75 34,226.35 525.6M
2021-02-25 34,994.75 35,180.15 34,933.30 34,996.80 353.1M
2021-02-24 34,825.00 34,850.50 34,396.60 34,766.10 213.9M
2021-02-23 34,520.95 34,716.90 34,311.70 34,581.30 465.7M
2021-02-22 34,938.25 35,024.55 34,192.15 34,340.75 449.8M
2021-02-19 35,406.95 35,478.70 34,558.75 34,906.90 842.3M
2021-02-18 35,364.95 35,553.80 35,248.30 35,377.15 832.2M
2021-02-17 35,179.95 35,326.10 35,039.10 35,205.15 796.4M
2021-02-16 35,109.10 35,243.05 34,849.15 35,133.20 413.5M
2021-02-15 34,816.95 35,114.55 34,790.45 34,993.75 394.7M
2021-02-12 34,653.70 34,748.60 34,448.35 34,626.75 471.1M
2021-02-11 34,261.15 34,585.10 34,235.65 34,541.10 388.3M
2021-02-10 34,226.75 34,340.65 33,928.65 34,281.55 456.2M
2021-02-09 34,303.90 34,420.05 34,017.80 34,147.30 611.9M
2021-02-08 33,994.05 34,213.80 33,980.80 34,165.25 408.8M
2021-02-05 34,265.90 34,367.35 33,728.80 33,790.85 621.2M
2021-02-04 33,606.10 34,064.70 33,477.75 34,023.95 654.4M
2021-02-03 33,502.25 33,687.95 33,231.75 33,486.10 504.7M
2021-02-02 33,001.10 33,373.60 32,809.45 33,327.10 457.1M
2021-02-01 31,992.75 32,747.95 31,647.65 32,661.55 466.0M
2021-01-29 32,784.40 32,805.55 31,638.15 31,743.25 372.5M
2021-01-28 32,367.65 32,711.10 32,205.85 32,513.45 443.6M
2021-01-27 33,113.90 33,113.90 32,511.80 32,642.55 290.5M
2021-01-25 33,618.05 33,680.30 32,636.75 33,080.45 298.6M
2021-01-22 33,683.05 33,841.55 33,231.05 33,339.15 384.4M
2021-01-21 34,165.50 34,242.95 33,451.15 33,614.55 359.6M
2021-01-20 33,809.25 33,995.10 33,755.45 33,917.40 321.4M
2021-01-19 33,369.85 33,771.05 33,359.20 33,725.20 296.7M
2021-01-18 33,748.80 33,763.75 32,870.05 33,159.65 312.9M
2021-01-15 34,432.60 34,518.35 33,606.35 33,780.95 364.2M
2021-01-14 34,264.55 34,357.05 34,018.00 34,318.45 381.1M
2021-01-13 34,543.05 34,644.30 33,756.80 34,156.00 533.2M
2021-01-12 34,462.85 34,563.45 34,299.05 34,363.20 450.0M
2021-01-11 34,566.95 34,570.65 34,143.60 34,458.60 241.8M
2021-01-08 34,124.10 34,364.25 34,075.20 34,331.05 273.4M
2021-01-07 34,074.50 34,138.75 33,826.30 33,889.35 277.3M
2021-01-06 33,951.20 34,068.80 33,376.25 33,755.50 424.4M
2021-01-05 33,219.80 33,895.90 32,986.15 33,818.75 341.0M
2021-01-04 32,998.95 33,347.85 32,805.30 33,281.65 395.9M
2021-01-01 32,608.95 32,807.65 32,554.35 32,765.95 354.2M