Nifty 50 Value 20 (NV20)

NV20
🏛️ 인도 →
12,488.55
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
2024-12-31 13,407.95 13,457.50 13,288.90 13,435.00 0.0M
2024-12-30 13,538.15 13,565.20 13,421.10 13,457.90 0.0M
2024-12-27 13,555.80 13,623.90 13,534.35 13,540.65 0.0M
2024-12-26 13,570.00 13,606.75 13,475.25 13,529.95 0.0M
2024-12-24 13,574.70 13,632.40 13,463.90 13,533.75 0.0M
2024-12-23 13,577.00 13,624.10 13,495.65 13,563.85 0.0M
2024-12-20 13,734.15 13,754.05 13,458.45 13,485.60 0.0M
2024-12-19 13,603.60 13,719.90 13,599.40 13,673.75 0.0M
2024-12-18 13,869.65 13,925.90 13,791.35 13,829.65 0.0M
2024-12-17 14,000.60 14,025.15 13,870.35 13,893.25 0.0M
2024-12-16 14,090.20 14,113.75 14,007.35 14,037.15 0.0M
2024-12-13 13,945.15 14,115.15 13,767.65 14,100.50 0.0M
2024-12-12 14,013.85 14,062.65 13,976.50 13,991.60 0.0M
2024-12-11 13,998.25 14,039.00 13,979.75 14,012.40 0.0M
2024-12-10 13,964.80 14,025.10 13,927.80 13,991.50 0.0M
2024-12-09 13,961.70 13,978.95 13,896.50 13,946.05 81,104.5M
2024-12-06 14,026.35 14,054.05 13,971.90 13,987.00 0.0M
2024-12-05 13,879.45 14,090.55 13,761.20 14,005.05 0.0M
2024-12-04 13,834.50 13,944.65 13,779.85 13,842.35 0.0M
2024-12-03 13,766.40 13,860.75 13,723.40 13,839.45 0.0M
2024-12-02 13,692.10 13,786.15 13,614.20 13,763.90 0.0M
2024-11-29 13,618.15 13,735.90 13,604.90 13,694.10 0.0M
2024-11-28 13,843.55 13,875.65 13,599.30 13,633.35 0.0M
2024-11-27 13,873.75 13,925.05 13,824.70 13,854.10 0.0M
2024-11-26 13,883.55 13,939.00 13,825.60 13,863.90 0.0M
2024-11-25 13,850.35 13,896.10 13,783.30 13,830.40 0.0M
2024-11-22 13,359.45 13,729.55 13,325.60 13,693.60 0.0M
2024-11-21 13,337.95 13,370.25 13,218.55 13,300.40 0.0M
2024-11-19 13,392.90 13,528.90 13,323.25 13,349.85 0.0M
2024-11-18 13,496.10 13,496.75 13,260.20 13,337.40 0.0M
2024-11-14 13,488.65 13,544.70 13,409.55 13,443.70 0.0M
2024-11-13 13,614.00 13,649.40 13,483.45 13,502.65 0.0M
2024-11-12 13,819.85 13,828.65 13,617.40 13,649.25 0.0M
2024-11-11 13,673.60 13,838.05 13,619.70 13,754.30 0.0M
2024-11-08 13,735.75 13,790.40 13,652.95 13,679.35 0.0M
2024-11-07 13,891.35 13,900.30 13,682.00 13,718.95 0.0M
2024-11-06 13,700.55 13,916.65 13,667.90 13,880.55 0.0M
2024-11-05 13,506.15 13,647.85 13,476.95 13,637.80 0.0M
2024-11-04 13,642.55 13,652.60 13,382.65 13,531.35 0.0M
2024-11-01 13,684.30 13,696.75 13,642.40 13,657.90 0.0M
2024-10-31 13,771.65 13,782.35 13,608.25 13,625.25 0.0M
2024-10-30 13,851.30 13,887.55 13,784.60 13,796.10 0.0M
2024-10-29 13,810.80 13,897.95 13,707.70 13,888.90 0.0M
2024-10-28 13,709.70 13,877.20 13,680.80 13,791.00 0.0M
2024-10-25 13,763.40 13,821.45 13,599.60 13,668.30 0.0M
2024-10-24 13,797.75 13,843.85 13,763.25 13,779.40 0.0M
2024-10-23 13,774.70 13,903.55 13,741.55 13,828.20 0.0M
2024-10-22 13,988.35 14,051.85 13,808.00 13,824.30 0.0M
2024-10-21 14,129.05 14,146.60 13,926.50 13,978.25 0.0M
2024-10-18 13,974.05 14,102.65 13,953.35 14,079.40 0.0M
2024-10-17 14,172.20 14,172.65 14,064.00 14,075.85 0.0M
2024-10-16 14,182.70 14,227.80 14,111.90 14,130.80 0.0M
2024-10-15 14,254.65 14,293.35 14,168.40 14,223.35 0.0M
2024-10-14 14,153.35 14,250.85 14,151.80 14,228.75 0.0M
2024-10-11 14,111.80 14,186.15 14,092.50 14,127.25 0.0M
2024-10-10 14,239.00 14,292.35 14,133.35 14,146.05 0.0M
2024-10-09 14,251.30 14,332.75 14,171.80 14,194.25 0.0M
2024-10-08 14,167.00 14,232.50 14,056.60 14,213.05 0.0M
2024-10-07 14,311.70 14,364.00 14,103.85 14,164.75 0.0M
2024-10-04 14,257.60 14,500.40 14,232.50 14,258.15 0.0M
2024-10-03 14,303.30 14,446.20 14,271.00 14,308.80 0.0M
2024-10-01 14,425.30 14,496.80 14,405.85 14,472.05 0.0M
2024-09-30 14,511.85 14,556.25 14,416.60 14,431.60 0.0M
2024-09-27 14,663.50 14,731.65 14,573.20 14,589.30 0.0M
2024-09-26 14,503.35 14,615.30 14,495.25 14,591.65 0.0M
2024-09-25 14,441.70 14,516.20 14,409.85 14,498.90 0.0M
2024-09-24 14,407.65 14,496.00 14,381.80 14,461.55 0.0M
2024-09-23 14,416.90 14,425.85 14,349.15 14,412.65 0.0M
2024-09-20 14,319.10 14,429.70 14,194.60 14,377.40 0.0M
2024-09-19 14,343.80 14,393.60 14,186.25 14,235.05 0.0M
2024-09-18 14,377.35 14,377.35 14,202.00 14,250.25 0.0M
2024-09-17 14,381.50 14,427.05 14,358.80 14,399.55 0.0M
2024-09-16 14,383.80 14,407.00 14,338.95 14,386.05 0.0M
2024-09-13 14,395.55 14,397.95 14,322.65 14,356.50 0.0M
2024-09-12 14,190.00 14,395.40 14,107.00 14,367.60 0.0M
2024-09-11 14,169.05 14,220.90 14,078.45 14,097.50 0.0M
2024-09-10 14,102.40 14,223.05 14,055.85 14,164.30 0.0M
2024-09-09 14,012.35 14,091.00 13,972.35 14,069.25 0.0M
2024-09-06 14,232.65 14,269.45 14,019.90 14,043.65 0.0M
2024-09-05 14,291.25 14,311.60 14,230.75 14,266.65 0.0M
2024-09-04 14,214.05 14,270.15 14,194.50 14,258.75 0.0M
2024-09-03 14,402.35 14,410.85 14,359.10 14,374.80 0.0M
2024-09-02 14,401.85 14,430.50 14,369.75 14,400.20 0.0M
2024-08-30 14,311.10 14,379.75 14,296.60 14,348.25 0.0M
2024-08-29 14,193.05 14,328.40 14,189.45 14,288.05 0.0M
2024-08-28 14,206.60 14,312.10 14,148.10 14,242.85 0.0M
2024-08-27 14,220.45 14,242.75 14,182.45 14,200.90 0.0M
2024-08-26 14,122.50 14,221.55 14,105.15 14,200.40 0.0M
2024-08-23 14,092.30 14,109.90 14,025.80 14,073.20 0.0M
2024-08-22 14,122.25 14,124.20 14,059.20 14,080.95 0.0M
2024-08-21 14,036.05 14,075.10 14,008.50 14,066.50 0.0M
2024-08-20 14,017.85 14,073.30 13,996.20 14,037.40 0.0M
2024-08-19 13,956.90 13,999.30 13,934.90 13,972.65 0.0M
2024-08-16 13,748.40 13,919.10 13,714.25 13,903.75 0.0M
2024-08-14 13,638.50 13,659.95 13,591.60 13,634.95 0.0M
2024-08-13 13,729.00 13,743.90 13,581.80 13,598.80 0.0M
2024-08-12 13,671.60 13,740.70 13,596.70 13,680.70 0.0M
2024-08-09 13,706.95 13,727.95 13,641.35 13,697.00 0.0M
2024-08-08 13,691.90 13,692.55 13,512.45 13,536.55 0.0M
2024-08-07 13,700.85 13,740.10 13,621.05 13,708.95 0.0M
2024-08-06 13,576.70 13,712.70 13,475.05 13,498.75 0.0M
2024-08-05 13,663.70 13,718.75 13,394.50 13,514.75 0.0M
2024-08-02 14,019.60 14,067.40 13,905.85 13,917.95 0.0M
2024-08-01 14,196.50 14,227.90 14,132.45 14,158.95 0.0M
2024-07-31 14,135.50 14,179.00 14,103.60 14,153.45 0.0M
2024-07-30 14,101.25 14,152.70 14,084.90 14,099.90 0.0M
2024-07-29 14,196.85 14,244.90 14,048.25 14,086.55 0.0M
2024-07-26 13,883.20 14,130.45 13,866.30 14,104.80 0.0M
2024-07-25 13,790.00 13,871.50 13,765.20 13,847.35 0.0M
2024-07-24 13,902.05 13,970.10 13,841.70 13,896.75 0.0M
2024-07-23 13,843.00 13,915.45 13,593.00 13,899.60 0.0M
2024-07-22 13,785.45 13,881.15 13,765.75 13,826.35 0.0M
2024-07-19 14,039.45 14,039.60 13,822.00 13,838.25 0.0M
2024-07-18 13,753.50 13,951.15 13,751.50 13,932.60 0.0M
2024-07-16 13,763.60 13,819.55 13,737.05 13,788.50 0.0M
2024-07-15 13,731.85 13,784.05 13,684.55 13,739.65 0.0M
2024-07-12 13,537.80 13,695.05 13,516.10 13,664.25 0.0M
2024-07-11 13,471.40 13,489.05 13,388.45 13,458.80 0.0M
2024-07-10 13,516.35 13,517.75 13,317.80 13,417.35 0.0M
2024-07-09 13,466.55 13,509.40 13,423.60 13,492.85 0.0M
2024-07-08 13,390.90 13,447.55 13,354.60 13,431.25 0.0M
2024-07-05 13,290.25 13,401.45 13,281.40 13,382.65 0.0M
2024-07-04 13,276.50 13,328.75 13,238.50 13,301.10 0.0M
2024-07-03 13,167.15 13,206.40 13,108.15 13,190.55 0.0M
2024-07-02 13,173.25 13,181.45 13,101.20 13,124.95 0.0M
2024-07-01 13,053.45 13,148.00 13,038.70 13,131.60 0.0M
2024-06-28 13,088.05 13,142.70 13,032.10 13,047.75 0.0M
2024-06-27 12,922.25 13,086.00 12,875.80 13,061.80 0.0M
2024-06-26 12,899.05 12,938.15 12,850.00 12,921.35 0.0M
2024-06-25 12,839.45 12,911.05 12,810.10 12,892.75 0.0M
2024-06-24 12,735.55 12,831.50 12,703.75 12,821.90 0.0M
2024-06-21 12,865.75 12,912.70 12,744.05 12,790.40 0.0M
2024-06-20 12,798.90 12,800.75 12,695.20 12,776.10 0.0M
2024-06-19 12,813.60 12,839.95 12,715.30 12,763.85 0.0M
2024-06-18 12,775.75 12,796.95 12,749.80 12,771.30 0.0M
2024-06-14 12,806.75 12,807.70 12,703.10 12,724.20 0.0M
2024-06-13 12,825.55 12,825.80 12,734.80 12,763.00 0.0M
2024-06-12 12,779.00 12,811.90 12,735.25 12,743.35 0.0M
2024-06-11 12,727.00 12,788.30 12,689.15 12,714.90 0.0M
2024-06-10 12,763.10 12,793.65 12,676.80 12,703.60 0.0M
2024-06-07 12,488.50 12,766.40 12,469.45 12,741.80 0.0M
2024-06-06 12,400.85 12,506.30 12,343.85 12,478.15 0.0M
2024-06-05 12,024.30 12,309.25 11,816.40 12,281.45 0.0M
2024-06-04 12,633.45 12,633.45 11,543.45 11,905.40 0.0M
2024-06-03 12,704.50 12,714.60 12,540.20 12,665.20 0.0M
2024-05-31 12,329.40 12,378.10 12,254.15 12,287.10 0.0M
2024-05-30 12,405.90 12,465.35 12,257.60 12,300.15 0.0M
2024-05-29 12,494.00 12,516.75 12,446.70 12,460.70 0.0M
2024-05-28 12,608.40 12,612.05 12,515.55 12,540.45 0.0M
2024-05-27 12,655.10 12,661.90 12,540.50 12,573.15 0.0M
2024-05-24 12,633.95 12,669.30 12,580.15 12,597.80 0.0M
2024-05-23 12,549.20 12,670.95 12,495.00 12,657.40 0.0M
2024-05-22 12,551.40 12,551.40 12,470.00 12,528.50 0.0M
2024-05-21 12,410.95 12,541.90 12,410.95 12,510.25 0.0M
2024-05-18 12,472.00 12,479.40 12,451.00 12,464.55 0.0M
2024-05-17 12,469.55 12,473.20 12,399.40 12,433.00 0.0M
2024-05-16 12,440.45 12,472.95 12,246.30 12,442.05 0.0M
2024-05-15 12,363.10 12,408.65 12,327.30 12,362.25 0.0M
2024-05-14 12,321.85 12,374.05 12,278.05 12,338.10 0.0M
2024-05-13 12,292.05 12,324.85 12,142.65 12,308.00 0.0M
2024-05-10 12,283.05 12,353.65 12,235.25 12,290.95 0.0M
2024-05-09 12,383.60 12,426.70 12,237.50 12,253.35 0.0M
2024-05-08 12,334.60 12,431.15 12,312.80 12,386.25 0.0M
2024-05-07 12,473.25 12,483.65 12,301.95 12,374.85 0.0M
2024-05-06 12,503.35 12,512.75 12,415.75 12,442.90 0.0M
2024-05-03 12,520.70 12,559.25 12,377.45 12,456.50 0.0M
2024-05-02 12,376.60 12,501.25 12,373.40 12,458.65 0.0M
2024-04-30 12,487.60 12,515.45 12,394.90 12,414.35 0.0M
2024-04-29 12,365.30 12,478.35 12,335.15 12,467.80 0.0M
2024-04-26 12,418.25 12,448.55 12,314.20 12,337.35 0.0M
2024-04-25 12,156.40 12,406.55 12,151.55 12,377.70 0.0M
2024-04-24 12,201.25 12,210.85 12,163.95 12,181.95 0.0M
2024-04-23 12,175.45 12,193.35 12,121.85 12,167.30 0.0M
2024-04-22 12,070.00 12,131.05 12,015.25 12,106.35 0.0M
2024-04-19 11,863.75 12,019.40 11,826.25 11,989.10 0.0M
2024-04-18 12,120.55 12,160.45 11,941.75 11,963.25 0.0M
2024-04-16 12,114.85 12,162.15 12,027.75 12,055.15 0.0M
2024-04-15 12,273.95 12,291.90 12,197.35 12,204.90 0.0M
2024-04-12 12,421.15 12,458.15 12,322.60 12,330.55 0.0M
2024-04-10 12,389.80 12,467.05 12,360.95 12,449.90 0.0M
2024-04-09 12,372.50 12,429.90 12,323.65 12,341.90 0.0M
2024-04-08 12,303.85 12,342.70 12,292.25 12,322.50 0.0M
2024-04-05 12,243.25 12,285.80 12,202.75 12,271.60 0.0M
2024-04-04 12,347.00 12,355.45 12,172.25 12,275.10 0.0M
2024-04-03 12,216.30 12,310.40 12,195.85 12,266.25 0.0M
2024-04-02 12,265.75 12,277.20 12,216.60 12,244.55 0.0M
2024-04-01 12,298.90 12,321.55 12,261.95 12,285.85 0.0M
2024-03-28 12,106.00 12,310.20 12,106.00 12,211.75 0.0M
2024-03-27 12,156.10 12,172.45 12,056.20 12,076.35 0.0M
2024-03-26 12,084.95 12,162.50 12,084.45 12,130.20 0.0M
2024-03-22 12,095.65 12,213.90 12,025.50 12,173.10 0.0M
2024-03-21 12,179.30 12,228.25 12,139.95 12,192.95 0.0M
2024-03-20 12,075.70 12,134.15 12,009.05 12,086.60 0.0M
2024-03-19 12,198.50 12,214.75 12,052.10 12,063.20 0.0M
2024-03-18 12,280.35 12,339.20 12,225.45 12,267.25 0.0M
2024-03-15 12,327.00 12,361.95 12,220.05 12,299.40 0.0M
2024-03-14 12,243.90 12,389.95 12,177.85 12,377.45 0.0M
2024-03-13 12,501.30 12,515.10 12,190.75 12,254.10 0.0M
2024-03-12 12,423.85 12,480.00 12,353.80 12,401.80 0.0M
2024-03-11 12,562.05 12,570.90 12,421.80 12,441.90 0.0M
2024-03-07 12,507.70 12,561.00 12,468.85 12,545.95 0.0M
2024-03-06 12,405.25 12,511.60 12,311.20 12,494.20 0.0M
2024-03-05 12,455.15 12,478.50 12,383.30 12,433.15 0.0M
2024-03-04 12,484.80 12,529.40 12,472.85 12,488.80 0.0M
2024-03-02 12,480.05 12,490.05 12,457.90 12,470.00 0.0M
2024-03-01 12,334.25 12,459.50 12,328.50 12,430.65 0.0M
2024-02-29 12,250.00 12,337.30 12,194.55 12,284.55 0.0M
2024-02-28 12,390.85 12,423.65 12,246.80 12,272.60 0.0M
2024-02-27 12,308.90 12,393.30 12,308.85 12,380.80 0.0M
2024-02-26 12,383.85 12,392.95 12,282.20 12,323.95 0.0M
2024-02-23 12,533.25 12,537.15 12,390.30 12,405.95 0.0M
2024-02-22 12,333.45 12,482.50 12,216.15 12,462.30 0.0M
2024-02-21 12,395.70 12,418.75 12,254.70 12,280.00 0.0M
2024-02-20 12,393.35 12,401.20 12,313.15 12,376.50 0.0M
2024-02-19 12,395.70 12,474.15 12,357.85 12,420.45 0.0M
2024-02-16 12,365.80 12,411.10 12,327.30 12,368.20 0.0M
2024-02-15 12,302.45 12,340.60 12,241.10 12,306.80 0.0M
2024-02-14 12,076.80 12,265.60 12,023.60 12,249.05 0.0M
2024-02-13 12,138.10 12,187.45 12,039.85 12,172.75 0.0M
2024-02-12 12,244.80 12,278.50 12,085.80 12,112.20 0.0M
2024-02-09 12,198.75 12,244.95 12,100.70 12,229.20 0.0M
2024-02-08 12,283.35 12,329.80 12,166.70 12,194.70 0.0M
2024-02-07 12,349.50 12,350.35 12,211.80 12,247.35 0.0M
2024-02-06 12,171.75 12,305.85 12,114.20 12,292.80 0.0M
2024-02-05 12,175.80 12,244.15 12,108.25 12,141.40 0.0M
2024-02-02 12,046.10 12,272.00 12,045.05 12,145.90 0.0M
2024-02-01 11,994.25 12,064.95 11,945.90 11,970.40 0.0M
2024-01-31 11,853.50 11,990.85 11,811.50 11,972.40 0.0M
2024-01-30 11,927.55 11,983.65 11,824.50 11,839.30 0.0M
2024-01-29 11,871.15 11,929.45 11,840.25 11,907.90 0.0M
2024-01-25 11,860.60 11,860.60 11,756.35 11,824.00 0.0M
2024-01-24 11,789.35 11,880.50 11,719.00 11,864.40 0.0M
2024-01-23 12,007.10 12,017.80 11,704.60 11,737.10 0.0M
2024-01-20 11,945.55 11,962.00 11,849.10 11,861.85 0.0M
2024-01-19 11,833.15 11,911.20 11,814.05 11,890.00 0.0M
2024-01-18 11,732.80 11,772.30 11,605.70 11,748.45 0.0M
2024-01-17 11,743.75 11,870.10 11,737.30 11,767.10 0.0M
2024-01-16 11,917.35 11,923.85 11,807.15 11,877.80 0.0M
2024-01-15 11,952.40 11,979.45 11,880.40 11,934.05 0.0M
2024-01-12 11,655.45 11,810.70 11,629.55 11,794.85 0.0M
2024-01-11 11,546.05 11,556.00 11,473.45 11,497.20 0.0M
2024-01-10 11,484.80 11,517.65 11,426.20 11,503.45 0.0M
2024-01-09 11,573.15 11,598.95 11,479.65 11,496.85 0.0M
2024-01-08 11,606.55 11,610.30 11,460.00 11,471.50 0.0M
2024-01-05 11,573.85 11,629.30 11,550.45 11,588.95 0.0M
2024-01-04 11,554.75 11,570.40 11,497.60 11,536.90 0.0M
2024-01-03 11,567.20 11,577.55 11,484.25 11,500.55 0.0M
2024-01-02 11,677.10 11,680.35 11,543.05 11,606.55 0.0M
2024-01-01 11,614.20 11,723.55 11,606.90 11,669.75 0.0M