NMDC

NMDC
🏛️ 인도 →
75.03
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 40.02 41.20 40.02 41.03 1.6M
2022-12-29 39.45 39.98 39.43 39.88 2.9M
2022-12-28 39.83 40.12 39.48 39.87 1.3M
2022-12-27 39.03 40.17 39.03 39.80 4.3M
2022-12-26 37.13 38.70 37.13 38.60 1.7M
2022-12-23 38.35 38.87 37.05 37.17 1.4M
2022-12-22 39.70 40.12 38.83 38.95 2.5M
2022-12-21 40.50 40.82 39.47 39.68 1.7M
2022-12-20 41.32 41.32 40.08 40.50 0.6M
2022-12-19 41.05 41.45 41.03 41.28 0.4M
2022-12-16 41.10 41.62 40.70 41.15 0.6M
2022-12-15 41.90 42.25 41.50 41.58 0.7M
2022-12-14 41.07 41.97 41.07 41.70 1.4M
2022-12-13 41.60 41.60 40.87 41.23 0.4M
2022-12-12 40.50 41.53 39.97 41.40 1.6M
2022-12-09 41.77 41.97 40.28 40.75 2.5M
2022-12-08 39.98 41.57 39.98 41.47 1.2M
2022-12-07 40.02 40.38 39.83 39.97 0.4M
2022-12-06 41.12 41.12 39.80 40.28 2.2M
2022-12-05 40.25 41.02 40.18 40.93 1.3M
2022-12-02 40.32 40.48 39.83 39.93 1.8M
2022-12-01 39.67 40.45 39.47 39.98 1.3M
2022-11-30 39.25 39.63 39.07 39.22 0.9M
2022-11-29 39.05 39.73 38.87 39.02 2.3M
2022-11-28 39.42 39.48 38.82 39.03 0.9M
2022-11-25 38.87 39.57 38.87 39.42 2.2M
2022-11-24 39.45 39.88 38.68 39.03 1.0M
2022-11-23 38.95 39.57 38.72 39.43 2.3M
2022-11-22 38.42 39.22 38.18 38.97 2.8M
2022-11-21 37.68 38.65 37.37 38.42 3.5M
2022-11-18 35.50 37.17 35.50 37.00 5.6M
2022-11-17 35.53 35.65 34.85 35.22 1.1M
2022-11-16 35.93 36.63 35.33 35.80 3.2M
2022-11-15 36.53 37.27 35.93 36.33 2.4M
2022-11-14 37.98 38.37 37.67 37.78 0.7M
2022-11-11 37.77 38.27 37.60 37.88 1.6M
2022-11-10 37.43 38.12 37.35 37.57 0.6M
2022-11-09 38.33 38.33 37.53 37.90 1.2M
2022-11-07 37.30 38.18 37.30 38.10 1.9M
2022-11-04 36.88 37.45 36.80 37.25 2.2M
2022-11-03 36.25 37.62 36.05 36.88 3.8M
2022-11-02 35.00 36.68 34.85 36.42 3.8M
2022-11-01 33.27 34.95 32.93 34.85 3.5M
2022-10-31 34.00 34.00 32.87 33.23 2.9M
2022-10-28 34.98 34.98 33.47 33.65 3.1M
2022-10-27 31.23 36.28 31.20 34.78 28.0M
2022-10-25 31.28 31.63 30.61 31.23 3.2M
2022-10-24 31.52 31.68 31.15 31.28 0.7M
2022-10-21 31.59 32.65 30.86 31.19 2.8M
2022-10-20 31.33 31.77 31.08 31.65 0.7M
2022-10-19 31.32 31.78 31.13 31.35 0.9M
2022-10-18 32.13 32.13 31.30 31.47 1.7M
2022-10-17 31.65 32.00 31.15 31.88 1.4M
2022-10-14 31.35 32.00 31.25 31.60 1.5M
2022-10-13 31.19 31.40 30.10 30.79 1.5M
2022-10-12 31.64 32.16 30.92 31.19 1.7M
2022-10-11 32.74 32.82 31.14 31.27 1.3M
2022-10-10 31.90 32.68 31.72 32.52 1.7M
2022-10-07 31.88 32.43 31.47 32.25 1.4M
2022-10-06 30.99 31.83 30.99 31.71 1.2M
2022-10-04 30.70 31.10 30.37 30.96 0.6M
2022-10-03 30.36 30.58 29.88 30.02 1.3M
2022-09-30 29.94 30.79 29.80 30.50 1.5M
2022-09-29 29.64 30.00 29.33 29.90 1.4M
2022-09-28 29.57 29.68 29.11 29.19 0.8M
2022-09-27 29.17 29.81 29.12 29.67 1.4M
2022-09-26 29.87 30.13 28.81 29.33 3.2M
2022-09-23 31.35 31.71 30.39 30.55 1.9M
2022-09-22 30.72 31.45 30.59 31.38 2.1M
2022-09-21 30.40 31.10 30.40 30.74 1.4M
2022-09-20 30.34 30.83 30.21 30.39 2.1M
2022-09-19 29.87 30.36 29.74 30.11 1.4M
2022-09-16 30.22 30.65 29.82 30.00 2.5M
2022-09-15 30.34 30.42 29.79 29.99 2.0M
2022-09-14 29.39 30.80 29.39 30.39 3.3M
2022-09-13 30.34 30.43 29.92 29.98 1.6M
2022-09-12 29.72 30.30 29.72 30.22 2.2M
2022-09-09 29.60 29.88 29.39 29.61 1.6M
2022-09-08 29.86 29.90 29.18 29.23 0.6M
2022-09-07 29.13 29.61 28.93 29.59 1.7M
2022-09-06 29.27 29.48 29.08 29.14 0.9M
2022-09-05 29.05 29.57 29.02 29.25 1.1M
2022-09-02 29.25 29.25 28.65 29.12 0.9M
2022-09-01 28.98 29.32 28.98 29.18 1.4M
2022-08-30 29.74 29.91 29.14 29.20 2.4M
2022-08-29 28.67 29.67 28.52 29.59 1.9M
2022-08-26 29.41 29.85 29.26 29.35 2.9M
2022-08-25 29.24 29.76 28.96 29.16 2.7M
2022-08-24 28.71 29.48 28.26 28.80 5.4M
2022-08-23 26.63 28.65 26.63 28.47 5.1M
2022-08-22 27.47 27.57 26.77 26.92 2.7M
2022-08-19 27.66 28.07 27.60 27.71 2.4M
2022-08-18 27.59 27.98 27.57 27.92 1.2M
2022-08-17 27.75 27.98 27.59 27.71 2.2M
2022-08-16 27.95 28.21 27.45 27.95 2.2M
2022-08-12 27.66 28.21 27.57 27.94 1.2M
2022-08-11 28.00 28.19 27.57 27.65 3.1M
2022-08-10 27.04 27.97 26.75 27.72 3.1M
2022-08-08 26.75 27.23 26.75 26.99 5.0M
2022-08-05 25.87 26.85 25.75 26.54 7.0M
2022-08-04 25.52 25.98 25.18 25.64 2.3M
2022-08-03 25.68 25.88 24.90 25.31 2.8M
2022-08-02 25.67 25.74 25.20 25.68 3.2M
2022-08-01 25.99 26.00 25.56 25.74 1.7M
2022-07-29 25.56 26.10 25.36 25.75 3.7M
2022-07-28 25.29 25.56 24.94 25.24 2.1M
2022-07-27 24.91 25.03 24.59 24.96 1.1M
2022-07-26 25.38 25.46 24.82 24.88 1.7M
2022-07-25 24.63 25.34 24.63 25.24 1.9M
2022-07-22 25.08 25.18 24.70 24.86 1.3M
2022-07-21 24.84 25.01 24.69 24.94 1.4M
2022-07-20 25.02 25.23 24.77 24.83 1.2M
2022-07-19 24.69 25.02 24.56 24.80 1.8M
2022-07-18 24.13 24.72 24.06 24.68 2.6M
2022-07-15 24.23 24.47 23.79 23.86 2.9M
2022-07-14 25.30 25.30 24.15 24.29 2.6M
2022-07-13 24.90 25.33 24.53 25.23 2.9M
2022-07-12 25.80 25.80 24.31 24.66 5.8M
2022-07-11 25.92 26.43 25.66 26.04 1.2M
2022-07-08 26.50 26.50 25.83 26.01 2.3M
2022-07-07 25.79 26.49 25.32 26.23 1.6M
2022-07-06 26.13 26.13 24.75 25.37 2.4M
2022-07-05 26.25 26.61 25.87 25.94 0.8M
2022-07-04 25.79 26.06 25.54 25.95 1.0M
2022-07-01 25.91 26.28 25.42 26.20 0.8M
2022-06-30 26.06 26.44 25.58 25.79 1.2M
2022-06-29 26.28 26.58 26.04 26.16 1.3M
2022-06-28 26.73 26.78 26.16 26.59 1.1M
2022-06-27 26.20 26.73 25.83 26.54 1.5M
2022-06-24 25.32 25.86 24.97 25.70 1.1M
2022-06-23 24.60 25.17 24.27 25.08 1.3M
2022-06-22 25.80 25.80 24.45 24.60 1.1M
2022-06-21 25.08 26.05 24.96 25.92 1.9M
2022-06-20 26.16 26.16 24.27 25.00 2.6M
2022-06-17 25.75 26.34 25.40 25.97 1.7M
2022-06-16 27.67 27.67 25.67 25.80 3.1M
2022-06-15 27.64 27.64 27.11 27.24 0.8M
2022-06-14 27.06 27.82 26.98 27.17 1.5M
2022-06-13 28.21 28.21 27.06 27.23 2.0M
2022-06-10 29.02 29.02 28.20 28.55 1.2M
2022-06-09 29.62 29.62 28.86 29.13 1.2M
2022-06-08 29.38 29.80 29.19 29.54 1.0M
2022-06-07 29.62 30.04 29.00 29.31 2.0M
2022-06-06 29.96 29.96 28.98 29.78 1.8M
2022-06-03 31.02 31.02 30.19 30.29 0.8M
2022-06-02 30.33 30.86 29.93 30.52 2.2M
2022-06-01 30.28 30.48 29.90 30.22 1.2M
2022-05-31 29.68 30.49 29.56 30.13 1.1M
2022-05-30 29.98 30.19 29.41 29.56 1.1M
2022-05-27 29.85 30.22 29.31 29.84 2.0M
2022-05-26 29.37 30.30 28.49 30.07 3.0M
2022-05-25 30.56 30.56 28.69 28.93 1.7M
2022-05-24 31.05 31.34 30.03 30.18 1.9M
2022-05-23 32.73 32.73 30.34 30.61 8.5M
2022-05-20 33.85 35.10 33.85 34.96 1.7M
2022-05-19 33.20 33.62 32.92 33.49 1.2M
2022-05-18 34.76 34.76 33.81 34.06 0.7M
2022-05-17 33.20 34.47 33.19 34.35 1.4M
2022-05-16 32.75 33.29 32.49 32.88 0.8M
2022-05-13 33.68 33.79 32.37 32.51 0.7M
2022-05-12 33.92 33.99 32.49 32.85 1.8M
2022-05-11 34.14 34.63 33.45 34.09 1.7M
2022-05-10 35.23 35.57 33.56 33.69 2.4M
2022-05-09 36.05 36.05 35.07 35.44 0.8M
2022-05-06 36.79 37.38 36.02 36.41 1.5M
2022-05-05 37.67 38.42 37.44 37.52 0.9M
2022-05-04 38.50 38.65 37.26 37.44 0.6M
2022-05-02 38.05 38.51 37.65 38.27 1.3M
2022-04-29 38.94 39.34 38.27 38.39 0.9M
2022-04-28 38.65 39.12 38.24 38.89 0.6M
2022-04-27 38.05 38.96 37.86 38.20 1.2M
2022-04-26 38.22 38.55 37.99 38.38 0.5M
2022-04-25 39.08 39.08 37.60 37.95 2.3M
2022-04-22 40.26 40.78 39.77 39.90 0.5M
2022-04-21 40.61 40.72 39.84 40.48 0.5M
2022-04-20 40.68 40.98 40.23 40.60 1.3M
2022-04-19 40.25 41.48 40.01 40.53 1.2M
2022-04-18 39.99 40.54 39.61 40.18 1.3M
2022-04-13 40.47 41.06 39.95 40.04 1.3M
2022-04-12 41.54 41.54 40.01 40.54 3.2M
2022-04-11 41.90 41.90 41.29 41.54 0.9M
2022-04-08 40.74 41.80 40.74 41.65 0.9M
2022-04-07 41.23 41.45 40.53 40.74 2.3M
2022-04-06 40.12 41.61 39.84 41.13 3.5M
2022-04-05 40.76 40.93 40.16 40.29 2.6M
2022-04-04 40.11 40.86 39.89 40.67 2.2M
2022-04-01 39.18 39.87 38.98 39.77 1.6M
2022-03-31 37.85 39.06 37.72 38.82 3.0M
2022-03-30 38.05 38.61 37.25 38.03 1.3M
2022-03-29 38.85 38.93 37.81 37.93 2.4M
2022-03-28 37.77 38.94 37.38 38.55 2.3M
2022-03-25 37.69 38.40 37.38 37.52 3.8M
2022-03-24 36.07 37.73 36.07 37.53 4.1M
2022-03-23 36.55 36.69 35.59 36.12 1.4M
2022-03-22 36.42 36.95 36.00 36.21 1.8M
2022-03-21 36.67 36.73 36.07 36.24 0.7M
2022-03-17 36.31 36.43 35.92 36.13 1.1M
2022-03-16 35.58 36.20 35.52 35.96 1.3M
2022-03-15 36.79 36.94 35.07 35.27 2.3M
2022-03-14 37.77 38.08 36.72 37.32 1.6M
2022-03-11 36.55 37.74 36.55 37.56 3.6M
2022-03-10 36.38 36.78 35.90 36.61 0.8M
2022-03-09 37.12 37.12 36.32 36.46 1.5M
2022-03-08 37.07 37.07 35.62 36.58 2.1M
2022-03-07 35.12 36.76 34.98 36.54 2.9M
2022-03-04 36.43 36.73 35.23 35.35 1.2M
2022-03-03 36.91 37.31 36.24 36.44 3.0M
2022-03-02 34.26 36.23 34.05 36.11 3.4M
2022-02-28 33.60 34.46 33.30 34.20 1.5M
2022-02-25 32.92 33.90 32.92 33.68 1.2M
2022-02-24 33.35 33.56 31.97 32.09 1.5M
2022-02-23 33.69 34.55 33.67 34.08 1.3M
2022-02-22 32.85 33.56 32.48 33.48 1.3M
2022-02-21 33.59 34.26 33.36 33.44 1.1M
2022-02-18 34.57 34.79 33.80 33.96 1.4M
2022-02-17 35.47 35.47 34.40 34.57 1.4M
2022-02-16 36.07 36.91 35.59 36.46 2.2M
2022-02-15 36.60 36.63 34.41 35.69 3.4M
2022-02-14 37.43 37.56 36.33 36.57 1.8M
2022-02-11 37.96 38.51 37.55 37.77 1.3M
2022-02-10 37.26 38.33 37.26 38.04 1.9M
2022-02-09 36.67 37.64 36.54 37.18 1.9M
2022-02-08 36.91 37.11 35.90 36.62 2.7M
2022-02-07 36.89 37.26 36.42 36.78 1.2M
2022-02-04 36.98 37.15 36.45 36.63 3.7M
2022-02-03 36.07 37.01 35.80 36.78 2.6M
2022-02-02 34.98 36.11 34.73 35.93 2.5M
2022-02-01 33.65 34.85 33.14 34.74 4.3M
2022-01-31 33.68 33.75 32.99 33.19 1.6M
2022-01-28 32.49 33.72 32.27 33.02 2.3M
2022-01-27 32.42 32.61 31.72 32.07 1.7M
2022-01-25 31.78 32.81 31.73 32.42 1.4M
2022-01-24 33.38 33.40 31.78 32.01 2.1M
2022-01-21 34.22 34.22 33.07 33.38 0.8M
2022-01-20 33.92 34.61 33.83 34.21 2.0M
2022-01-19 33.45 34.17 33.38 33.83 1.7M
2022-01-18 34.70 34.80 33.38 33.49 1.1M
2022-01-17 34.88 34.94 34.27 34.58 1.7M
2022-01-14 34.83 35.09 34.47 34.89 0.9M
2022-01-13 34.00 34.98 33.73 34.88 1.8M
2022-01-12 33.08 33.98 33.05 33.74 3.1M
2022-01-11 33.30 33.55 32.51 32.61 1.5M
2022-01-10 33.30 33.72 33.28 33.43 1.8M
2022-01-07 33.24 33.35 32.71 33.12 1.0M
2022-01-06 32.97 33.36 32.59 33.12 1.6M
2022-01-05 32.44 33.18 32.31 33.11 1.7M
2022-01-04 32.37 32.61 32.08 32.44 0.6M
2022-01-03 32.01 32.37 31.90 32.32 1.3M