NMDC

NMDC
🏛️ 인도 →
75.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 76.21 76.35 75.85 75.85 46.8K
09:20 75.89 75.93 75.64 75.75 10.3K
09:25 75.72 75.80 75.50 75.50 15.4K
09:30 75.53 75.55 75.29 75.35 28.9K
09:35 75.33 75.62 75.25 75.62 10.0K
09:40 75.59 75.89 75.59 75.89 11.2K
09:45 75.89 76.09 75.83 76.07 17.4K
09:50 76.06 76.15 76.05 76.15 2.7K
09:55 76.15 76.33 76.15 76.32 13.1K
10:00 76.31 76.31 76.07 76.13 7.8K
10:05 76.13 76.13 75.95 76.09 5.3K
10:10 76.00 76.03 75.80 75.80 3.5K
10:15 75.82 75.93 75.77 75.88 2.5K
10:20 75.82 75.90 75.78 75.90 14.1K
10:25 75.95 76.10 75.90 76.09 39.4K
10:30 75.98 76.16 75.96 76.04 0.8K
10:35 76.10 76.25 76.02 76.23 11.6K
10:40 76.23 76.24 76.17 76.24 0.5K
10:45 76.30 76.36 76.13 76.36 3.6K
10:50 76.36 76.40 76.28 76.28 1.0K
10:55 76.32 76.35 76.26 76.31 1.3K
11:00 76.28 76.35 76.04 76.04 27.0K
11:05 76.00 76.03 75.94 76.03 6.2K
11:10 76.03 76.03 75.97 75.98 1.5K
11:15 76.02 76.02 75.90 75.96 4.9K
11:20 75.82 75.90 75.66 75.66 9.8K
11:25 75.75 75.78 75.65 75.72 19.1K
11:30 75.73 75.74 75.66 75.71 7.0K
11:35 75.65 75.79 75.65 75.70 1.5K
11:40 75.78 75.78 75.70 75.73 1.9K
11:45 75.71 75.82 75.71 75.80 3.0K
11:50 75.82 75.94 75.82 75.94 1.1K
11:55 75.96 76.10 75.96 76.06 1.9K
12:00 75.93 75.97 75.82 75.83 1.1K
12:05 75.97 76.00 75.93 75.93 0.4K
12:10 75.90 76.02 75.90 76.02 1.6K
12:15 75.96 76.02 75.96 75.96 1.1K
12:20 75.96 76.14 75.96 76.14 5.4K
12:25 76.18 76.21 76.12 76.18 7.2K
12:30 76.05 76.09 76.02 76.03 10.2K
12:35 76.07 76.09 76.00 76.05 1.0K
12:40 76.13 76.20 76.11 76.11 2.3K
12:45 76.05 76.20 76.05 76.20 24.3K
12:50 76.19 76.20 76.12 76.12 3.1K
12:55 76.20 76.22 76.15 76.22 2.0K
13:00 76.22 76.27 76.18 76.25 5.0K
13:05 76.25 76.26 76.13 76.19 3.2K
13:10 76.13 76.13 76.00 76.00 1.2K
13:15 76.04 76.13 75.95 76.13 8.4K
13:20 76.08 76.08 75.88 75.88 1.0K
13:25 75.73 75.80 75.60 75.73 4.4K
13:30 75.67 75.70 75.37 75.37 393.5K
13:35 75.37 75.45 75.30 75.33 434.9K
13:40 75.33 75.39 75.26 75.39 22.9K
13:45 75.39 75.49 75.14 75.20 16.7K
13:50 75.15 75.24 75.10 75.23 6.4K
13:55 75.24 75.30 75.17 75.19 10.9K
14:00 75.15 75.20 75.11 75.17 2.4K
14:05 75.13 75.30 75.11 75.30 7.3K
14:10 75.38 75.38 75.28 75.28 1.8K
14:15 75.30 75.30 75.20 75.24 0.1K
14:20 75.20 75.25 75.10 75.17 5.9K
14:25 75.11 75.23 75.06 75.14 2.2K
14:30 75.14 75.36 75.14 75.34 2.3K
14:35 75.32 75.36 75.27 75.27 2.6K
14:40 75.21 75.31 75.15 75.22 3.7K
14:45 75.26 75.26 75.15 75.24 4.8K
14:50 75.20 75.20 75.05 75.05 1.2K
14:55 75.04 75.10 74.98 75.00 7.4K
15:00 74.96 75.05 74.92 75.00 10.8K
15:05 75.00 75.02 74.92 74.93 3.9K
15:10 74.99 75.02 74.92 74.99 9.1K
15:15 74.95 75.00 74.90 74.95 2.4K
15:20 74.98 75.05 74.95 75.05 13.8K
15:25 75.05 75.19 74.94 74.99 12.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 75.02 76.20 74.50 75.03 1.7M
2025-09-26 76.20 76.40 74.90 74.99 1.4M
2025-09-25 77.31 77.98 76.24 76.35 1.9M
2025-09-24 78.30 78.45 76.80 77.20 1.9M
2025-09-23 76.96 78.32 76.58 78.10 1.7M
2025-09-22 76.95 77.55 76.28 76.96 0.7M
2025-09-19 76.98 77.70 76.38 76.51 1.5M
2025-09-18 75.66 77.10 75.48 76.80 0.8M
2025-09-17 75.80 76.40 75.25 75.66 0.9M
2025-09-16 75.57 75.77 74.97 75.45 1.3M
2025-09-15 76.56 77.00 75.29 75.50 3.2M
2025-09-12 76.09 76.74 75.38 76.52 1.8M
2025-09-11 75.50 76.47 75.01 75.87 1.7M
2025-09-10 75.12 75.42 74.30 75.28 0.6M
2025-09-09 74.66 75.12 73.65 74.65 1.6M
2025-09-08 75.23 75.50 74.35 74.51 0.7M
2025-09-05 73.77 74.69 72.85 74.50 0.5M
2025-09-04 74.95 74.95 73.01 73.39 0.6M
2025-09-03 73.10 74.47 73.10 74.28 2.6M
2025-09-02 70.20 73.10 69.80 72.83 3.1M
2025-09-01 68.93 69.72 68.86 69.64 0.4M
2025-08-29 68.77 69.39 68.19 68.79 0.6M
2025-08-28 69.50 69.75 68.62 68.77 0.4M
2025-08-26 70.04 70.64 69.50 69.86 0.4M
2025-08-25 70.41 71.31 70.37 70.67 0.6M
2025-08-22 71.08 71.45 70.05 70.16 0.4M
2025-08-21 72.31 72.70 71.21 71.35 0.9M
2025-08-20 70.72 72.35 70.48 71.82 2.1M
2025-08-19 69.67 70.80 69.50 70.72 1.1M
2025-08-18 70.46 70.46 69.30 69.58 1.3M
2025-08-14 72.60 72.60 69.02 69.44 2.1M
2025-08-13 71.76 73.00 71.25 72.60 1.8M
2025-08-12 70.69 71.52 70.18 70.90 1.3M
2025-08-11 71.12 71.78 70.35 70.65 0.9M
2025-08-08 71.51 71.80 70.80 71.07 0.3M
2025-08-07 71.09 71.67 70.03 71.48 1.0M
2025-08-06 71.93 72.49 71.06 71.86 0.6M
2025-08-05 71.66 72.75 71.45 71.94 1.1M
2025-08-04 71.10 72.95 70.66 71.89 1.4M
2025-08-01 70.81 72.78 70.29 70.44 0.8M
2025-07-31 70.75 71.54 70.50 70.92 0.8M
2025-07-30 71.35 72.25 71.35 72.05 0.5M
2025-07-29 70.96 71.95 70.40 71.79 1.3M
2025-07-28 71.66 71.76 70.65 71.00 1.1M
2025-07-25 72.75 72.76 71.20 71.65 0.6M
2025-07-24 73.02 73.57 72.47 72.71 1.5M
2025-07-23 72.33 73.12 71.71 73.02 1.4M
2025-07-22 72.09 72.88 71.50 72.13 0.8M
2025-07-21 71.84 72.50 71.54 71.90 1.3M
2025-07-18 69.94 71.60 69.66 71.43 2.1M
2025-07-17 68.69 69.75 68.69 69.55 0.9M
2025-07-16 68.31 68.91 67.75 68.61 1.5M
2025-07-15 69.03 69.52 67.81 68.01 1.3M
2025-07-14 69.38 70.00 68.54 69.12 2.6M
2025-07-11 69.07 70.65 68.79 69.07 1.2M
2025-07-10 68.00 68.93 68.00 68.62 0.4M
2025-07-09 68.40 68.50 67.12 67.89 0.7M
2025-07-08 68.45 68.83 67.76 68.29 0.5M
2025-07-07 68.59 68.80 67.95 68.26 0.8M
2025-07-04 69.20 69.50 68.40 68.80 1.0M
2025-07-03 68.16 69.64 68.16 69.09 2.8M
2025-07-02 67.99 68.33 67.00 68.03 1.7M
2025-07-01 70.00 70.00 67.56 67.99 2.6M
2025-06-30 70.50 70.61 69.85 70.02 0.5M
2025-06-27 70.66 72.45 69.69 69.93 1.1M
2025-06-26 69.10 70.70 69.10 70.55 1.5M
2025-06-25 70.37 70.37 68.86 69.03 0.5M
2025-06-24 69.04 70.24 68.90 69.46 1.2M
2025-06-23 67.31 68.57 67.31 68.01 0.3M
2025-06-20 66.79 68.26 66.79 67.94 0.4M
2025-06-19 68.30 68.67 66.80 67.03 1.2M
2025-06-18 69.01 69.20 68.10 68.51 0.4M
2025-06-17 70.30 70.41 68.50 68.61 0.7M
2025-06-16 70.12 70.64 68.24 70.51 1.5M
2025-06-13 71.00 71.67 70.03 70.38 0.8M
2025-06-12 73.95 74.37 72.23 72.41 0.5M
2025-06-11 74.93 75.02 73.84 73.93 0.5M
2025-06-10 74.70 75.15 73.96 74.31 0.9M
2025-06-09 73.12 74.69 72.75 73.98 1.6M
2025-06-06 70.83 72.82 70.83 72.47 2.7M
2025-06-05 70.45 71.45 70.45 70.85 1.1M
2025-06-04 70.00 70.65 69.07 70.35 1.9M
2025-06-03 70.85 72.12 70.60 70.71 1.5M
2025-06-02 71.45 71.75 70.04 70.79 1.1M
2025-05-30 72.39 72.71 70.12 71.17 0.5M
2025-05-29 71.26 72.72 71.26 72.28 0.8M
2025-05-28 71.90 72.23 70.50 70.85 2.5M
2025-05-27 73.35 73.52 72.11 72.76 0.7M
2025-05-26 73.07 73.55 72.60 73.22 0.8M
2025-05-23 72.08 73.10 71.21 72.47 2.2M
2025-05-22 70.16 71.79 69.51 71.49 1.7M
2025-05-21 69.32 70.26 69.05 70.18 0.9M
2025-05-20 70.80 71.20 69.14 69.28 0.4M
2025-05-19 70.11 71.30 69.59 70.25 0.7M
2025-05-16 70.00 70.83 69.75 70.21 0.5M
2025-05-15 70.11 70.81 69.44 70.05 1.7M
2025-05-14 67.62 70.34 67.43 70.07 2.9M
2025-05-13 68.04 68.40 67.10 67.26 0.6M
2025-05-12 66.50 68.16 66.18 68.04 2.0M
2025-05-09 61.61 64.66 61.61 64.36 0.6M
2025-05-08 65.81 66.27 63.36 63.75 0.5M
2025-05-07 63.10 65.89 63.00 65.71 0.9M
2025-05-06 65.95 66.24 64.15 64.35 0.4M
2025-05-05 65.70 66.42 64.80 65.92 0.9M
2025-05-02 65.60 67.20 64.93 65.26 1.0M
2025-04-30 65.15 65.96 64.40 64.76 0.9M
2025-04-29 65.67 66.87 65.40 65.59 0.5M
2025-04-28 64.73 66.36 64.63 65.67 1.2M
2025-04-25 68.27 68.60 64.35 64.97 1.5M
2025-04-24 67.87 69.10 67.73 67.99 1.2M
2025-04-23 68.15 68.60 66.36 68.13 1.3M
2025-04-22 68.25 68.68 67.61 67.97 0.6M
2025-04-21 66.58 68.10 65.90 67.81 1.6M
2025-04-17 65.74 66.26 65.23 65.90 1.2M
2025-04-16 65.51 66.10 64.66 65.75 1.2M
2025-04-15 64.00 65.35 63.50 65.18 1.4M
2025-04-11 62.68 63.25 62.20 62.91 1.1M
2025-04-09 61.51 61.72 59.57 61.25 1.8M
2025-04-08 62.90 63.76 60.80 61.59 1.6M
2025-04-07 59.56 62.48 59.56 61.34 3.4M
2025-04-04 69.90 70.00 64.68 65.08 2.5M
2025-04-03 69.20 70.99 69.00 70.50 0.5M
2025-04-02 70.08 70.30 67.95 70.20 0.5M
2025-04-01 68.50 70.50 67.76 69.75 0.7M
2025-03-28 68.50 69.46 68.20 68.88 0.5M
2025-03-27 67.59 68.74 67.15 68.54 0.4M
2025-03-26 68.18 68.71 67.37 67.67 0.6M
2025-03-25 69.84 69.96 67.98 68.18 2.5M
2025-03-24 68.49 70.46 67.64 69.55 1.1M
2025-03-21 66.60 67.61 66.16 67.49 1.6M
2025-03-20 70.19 70.21 67.91 68.81 1.3M
2025-03-19 67.72 69.21 66.78 68.77 2.1M
2025-03-18 66.44 66.94 65.67 66.85 1.6M
2025-03-17 64.50 65.47 64.12 64.96 0.9M
2025-03-13 65.38 65.38 63.70 63.83 0.3M
2025-03-12 65.55 66.29 63.26 64.78 1.1M
2025-03-11 64.59 65.81 63.71 65.19 1.0M
2025-03-10 67.82 68.48 65.50 65.97 0.6M
2025-03-07 66.99 68.20 66.37 67.07 1.6M
2025-03-06 66.01 67.64 65.58 66.94 0.7M
2025-03-05 62.59 65.58 62.27 65.43 1.3M
2025-03-04 62.98 63.62 61.15 62.33 0.5M
2025-03-03 62.87 63.35 61.07 63.02 1.3M
2025-02-28 64.19 64.28 61.86 62.52 0.6M
2025-02-27 64.82 65.40 64.13 65.18 0.5M
2025-02-25 66.03 66.77 64.60 64.73 0.4M
2025-02-24 67.28 67.28 65.52 66.03 0.5M
2025-02-21 67.13 68.10 66.31 67.72 1.4M
2025-02-20 64.97 67.30 64.68 67.13 1.3M
2025-02-19 62.79 65.16 62.22 64.97 0.4M
2025-02-18 63.76 63.76 60.95 63.03 0.5M
2025-02-17 61.79 62.74 60.34 62.55 0.4M
2025-02-14 63.98 64.70 61.26 61.87 1.1M
2025-02-13 63.00 64.39 62.54 63.20 1.0M
2025-02-12 61.27 63.36 60.13 62.96 1.3M
2025-02-11 64.04 64.30 61.06 61.54 1.0M
2025-02-10 66.99 66.99 63.78 64.03 1.6M
2025-02-07 65.97 67.16 65.36 66.66 2.3M
2025-02-06 66.00 66.00 63.93 65.16 1.4M
2025-02-05 64.04 65.70 64.04 65.16 0.5M
2025-02-04 62.97 64.45 62.97 63.97 1.0M
2025-02-03 63.75 63.75 60.69 62.32 1.6M
2025-02-01 65.99 66.70 64.09 64.38 1.1M
2025-01-31 65.08 66.30 64.00 66.10 0.3M
2025-01-30 66.05 66.38 64.23 64.96 1.0M
2025-01-29 64.28 66.00 64.26 65.76 0.9M
2025-01-28 64.61 65.48 62.92 63.93 1.0M
2025-01-27 66.37 66.37 64.09 64.46 0.5M
2025-01-24 67.99 68.47 66.43 66.70 0.8M
2025-01-23 65.94 69.00 65.00 68.14 0.7M
2025-01-22 66.31 66.74 63.82 65.66 0.3M
2025-01-21 67.46 68.19 66.02 66.26 0.5M
2025-01-20 67.41 68.05 65.75 67.10 1.1M
2025-01-17 65.89 67.10 64.80 66.63 0.6M
2025-01-16 64.39 65.97 64.14 65.66 1.2M
2025-01-15 64.19 65.05 62.50 63.21 1.0M
2025-01-14 60.00 63.67 60.00 63.44 1.3M
2025-01-13 62.45 62.58 59.70 60.03 0.9M
2025-01-10 64.90 65.16 62.82 63.01 1.2M
2025-01-09 66.05 66.11 64.66 64.81 0.9M
2025-01-08 66.00 66.55 64.80 66.04 0.9M
2025-01-07 64.93 66.45 64.06 65.98 1.5M
2025-01-06 67.76 67.77 64.74 64.91 1.6M
2025-01-03 68.00 68.59 67.46 67.66 0.6M
2025-01-02 66.00 67.85 65.93 67.65 1.5M
2025-01-01 66.40 66.40 65.00 65.98 1.5M