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
2023-12-29 69.35 70.83 67.92 69.78 4.6M
2023-12-28 67.87 69.17 67.07 69.07 2.2M
2023-12-27 68.08 68.08 66.13 67.13 1.7M
2023-12-26 65.40 68.30 64.97 67.25 7.1M
2023-12-22 65.60 65.77 63.93 65.10 3.5M
2023-12-21 60.25 64.80 59.92 64.57 5.3M
2023-12-20 64.85 66.22 60.65 61.15 2.5M
2023-12-19 65.13 65.67 63.98 64.52 1.0M
2023-12-18 65.32 65.75 63.75 65.13 2.3M
2023-12-15 65.32 65.92 64.67 64.98 2.2M
2023-12-14 64.77 65.15 63.75 63.93 4.4M
2023-12-13 61.73 64.05 61.47 63.90 3.1M
2023-12-12 61.55 62.30 60.77 61.00 1.3M
2023-12-11 61.25 61.75 60.50 61.60 1.5M
2023-12-08 61.43 63.02 60.28 61.23 2.2M
2023-12-07 61.42 61.75 60.97 61.35 1.6M
2023-12-06 61.23 62.32 60.53 61.45 1.3M
2023-12-05 61.88 62.03 60.23 60.97 1.3M
2023-12-04 61.68 62.00 61.10 61.33 1.6M
2023-12-01 60.87 61.57 60.40 60.68 1.2M
2023-11-30 60.48 60.82 58.92 60.47 1.4M
2023-11-29 61.00 61.17 59.52 60.12 1.7M
2023-11-28 58.48 60.73 58.00 60.53 2.6M
2023-11-24 58.02 59.13 57.48 57.72 5.1M
2023-11-23 57.67 58.13 57.02 57.48 1.9M
2023-11-22 56.58 57.23 56.17 57.15 2.5M
2023-11-21 57.48 57.48 55.77 56.57 1.8M
2023-11-20 56.72 57.67 56.38 56.88 1.6M
2023-11-17 56.38 56.87 55.97 56.28 2.1M
2023-11-16 57.32 57.32 56.03 56.30 2.1M
2023-11-15 58.32 58.38 55.57 56.58 6.8M
2023-11-13 57.67 59.25 56.70 58.42 4.8M
2023-11-12 57.37 57.65 56.83 57.47 0.8M
2023-11-10 54.17 56.50 53.82 56.22 3.9M
2023-11-09 54.33 54.97 53.88 54.33 1.5M
2023-11-08 54.83 54.98 53.97 54.13 0.7M
2023-11-07 53.65 54.85 53.48 54.32 2.8M
2023-11-06 53.65 54.08 53.15 53.45 2.1M
2023-11-03 53.80 53.80 52.77 53.17 1.6M
2023-11-02 51.63 53.47 51.38 53.30 1.6M
2023-11-01 51.35 51.73 51.00 51.17 0.9M
2023-10-31 52.42 52.55 51.20 51.40 1.0M
2023-10-30 51.43 52.08 50.87 51.95 0.8M
2023-10-27 50.82 51.95 50.82 51.43 1.2M
2023-10-26 50.33 50.93 49.75 50.63 1.5M
2023-10-25 50.87 51.58 50.23 50.95 2.4M
2023-10-23 52.35 52.92 50.02 50.38 4.1M
2023-10-20 54.02 54.15 52.05 52.68 2.5M
2023-10-19 53.60 54.67 53.00 54.42 1.6M
2023-10-18 55.22 55.50 53.45 53.83 2.0M
2023-10-17 55.43 55.85 54.67 55.05 3.1M
2023-10-16 53.98 55.25 53.38 55.08 3.7M
2023-10-13 52.65 54.67 52.23 53.28 7.5M
2023-10-12 50.65 53.30 50.30 53.02 7.0M
2023-10-11 50.83 51.27 49.90 50.07 5.8M
2023-10-10 47.68 50.37 47.68 50.12 2.8M
2023-10-09 45.10 47.98 45.10 47.68 3.3M
2023-10-06 49.17 49.23 48.52 48.60 2.3M
2023-10-05 49.00 49.52 48.62 48.72 1.1M
2023-10-04 49.28 49.73 47.90 48.57 2.9M
2023-10-03 50.12 50.12 49.10 49.40 1.9M
2023-09-29 47.35 49.67 47.35 49.28 3.4M
2023-09-28 47.50 48.10 47.17 47.30 0.9M
2023-09-27 47.68 47.92 47.15 47.47 1.7M
2023-09-26 47.53 48.97 47.47 47.68 2.1M
2023-09-25 47.68 48.10 47.27 47.67 5.9M
2023-09-22 47.97 48.33 47.07 47.68 3.2M
2023-09-21 49.00 49.15 47.63 47.97 4.0M
2023-09-20 49.35 50.50 48.77 49.35 3.8M
2023-09-18 49.88 49.97 49.17 49.63 1.0M
2023-09-15 50.87 51.38 49.62 49.87 5.5M
2023-09-14 47.63 50.30 47.55 50.07 8.8M
2023-09-13 45.53 47.60 45.25 47.42 2.8M
2023-09-12 48.38 48.67 45.25 45.48 3.5M
2023-09-11 47.52 48.92 47.20 48.13 3.0M
2023-09-08 47.62 48.53 47.25 47.45 2.5M
2023-09-07 47.17 47.87 47.05 47.62 1.4M
2023-09-06 47.68 48.00 46.32 47.35 5.4M
2023-09-05 46.45 48.00 45.52 47.77 5.0M
2023-09-04 44.50 46.73 44.35 45.97 9.5M
2023-09-01 40.88 43.67 40.85 43.50 5.0M
2023-08-31 40.42 41.20 40.32 40.95 4.1M
2023-08-30 41.33 41.40 41.00 41.18 3.4M
2023-08-29 40.85 41.38 40.85 40.97 1.6M
2023-08-28 40.02 40.88 39.92 40.77 2.5M
2023-08-25 40.03 40.45 39.67 39.82 0.9M
2023-08-24 41.32 41.32 40.18 40.33 2.9M
2023-08-23 40.58 41.33 40.52 40.78 5.9M
2023-08-22 39.50 40.40 39.40 40.30 2.7M
2023-08-21 38.45 39.60 38.43 39.48 3.9M
2023-08-18 38.90 39.12 38.13 38.42 1.1M
2023-08-17 39.00 39.30 38.50 38.88 3.2M
2023-08-16 39.72 39.72 38.77 39.07 1.9M
2023-08-14 38.17 39.75 37.58 39.52 4.8M
2023-08-11 38.00 38.12 37.45 37.90 3.7M
2023-08-10 37.63 38.20 37.52 37.90 4.4M
2023-08-09 37.13 37.62 37.05 37.55 1.6M
2023-08-08 37.73 37.73 36.98 37.10 2.0M
2023-08-07 37.82 37.98 37.28 37.53 2.0M
2023-08-04 37.73 38.15 37.70 37.75 1.7M
2023-08-03 38.15 38.27 37.48 37.68 4.5M
2023-08-02 38.95 38.98 37.42 37.93 3.0M
2023-08-01 39.33 39.55 38.85 38.95 3.3M
2023-07-31 37.55 39.17 37.55 39.08 2.9M
2023-07-28 37.05 37.57 36.98 37.50 2.7M
2023-07-27 37.48 37.83 37.35 37.42 0.8M
2023-07-26 37.47 37.65 37.35 37.45 1.5M
2023-07-25 37.18 37.60 37.05 37.43 0.9M
2023-07-24 37.08 37.15 36.73 36.98 2.3M
2023-07-21 36.85 37.23 36.72 37.00 1.4M
2023-07-20 37.48 37.48 36.95 37.00 0.5M
2023-07-19 37.47 37.48 37.05 37.23 0.9M
2023-07-18 37.85 37.95 36.95 37.13 2.3M
2023-07-17 37.87 38.20 37.73 37.83 1.8M
2023-07-14 37.35 37.73 37.07 37.65 1.3M
2023-07-13 37.60 37.83 36.73 37.13 4.2M
2023-07-12 36.15 37.60 36.03 37.25 8.0M
2023-07-11 35.80 36.12 35.80 36.00 1.8M
2023-07-10 35.80 36.23 35.47 35.95 2.7M
2023-07-07 35.70 35.98 35.53 35.63 1.8M
2023-07-06 35.73 35.82 35.52 35.68 0.8M
2023-07-05 35.82 35.88 35.62 35.82 0.5M
2023-07-04 36.07 36.07 35.50 35.68 0.8M
2023-07-03 35.23 35.90 35.23 35.82 4.0M
2023-06-30 34.88 35.08 34.72 34.88 1.6M
2023-06-28 34.88 35.20 34.78 34.83 1.3M
2023-06-27 35.15 35.30 34.75 34.87 1.7M
2023-06-26 34.85 35.02 34.62 34.93 1.5M
2023-06-23 35.25 35.25 34.80 34.92 1.5M
2023-06-22 35.55 35.65 35.10 35.28 0.9M
2023-06-21 36.00 36.00 35.38 35.57 3.6M
2023-06-20 35.40 36.05 35.35 35.73 2.3M
2023-06-19 35.70 35.90 35.37 35.40 1.9M
2023-06-16 36.00 36.15 35.60 35.70 1.7M
2023-06-15 36.32 36.43 35.83 35.92 3.6M
2023-06-14 36.33 36.77 36.23 36.32 3.7M
2023-06-13 36.25 36.53 36.05 36.27 1.9M
2023-06-12 35.90 36.20 35.68 36.00 1.1M
2023-06-09 36.28 36.28 35.52 35.87 1.3M
2023-06-08 36.52 36.83 36.13 36.20 2.0M
2023-06-07 36.42 36.60 36.37 36.50 1.4M
2023-06-06 36.48 36.52 36.25 36.42 0.9M
2023-06-05 36.73 36.73 36.25 36.30 2.6M
2023-06-02 35.65 36.43 35.63 36.30 1.3M
2023-06-01 35.67 35.83 35.52 35.62 1.0M
2023-05-31 35.67 35.70 35.12 35.58 3.8M
2023-05-30 35.62 35.92 35.50 35.73 1.1M
2023-05-29 35.73 35.93 35.45 35.62 3.7M
2023-05-26 34.78 35.60 34.78 35.48 6.2M
2023-05-25 35.00 35.12 34.60 34.78 5.5M
2023-05-24 35.57 35.68 34.97 35.05 4.3M
2023-05-23 35.17 35.57 35.17 35.27 1.8M
2023-05-22 35.22 35.67 34.93 35.05 1.4M
2023-05-19 35.00 35.25 34.58 35.20 1.6M
2023-05-18 35.65 35.65 34.82 34.93 5.8M
2023-05-17 35.67 35.87 35.23 35.37 1.6M
2023-05-16 35.70 35.98 35.60 35.67 1.4M
2023-05-15 35.57 35.95 35.10 35.60 5.2M
2023-05-12 35.97 36.07 35.52 35.57 2.6M
2023-05-11 36.35 36.43 35.95 36.02 1.7M
2023-05-10 36.50 36.72 36.03 36.20 1.2M
2023-05-09 36.25 36.67 36.25 36.50 0.9M
2023-05-08 36.17 36.43 35.88 36.12 3.7M
2023-05-05 37.02 37.02 36.00 36.13 2.4M
2023-05-04 36.92 37.27 36.90 37.10 1.3M
2023-05-03 36.43 36.80 36.33 36.70 0.9M
2023-05-02 36.23 36.77 36.23 36.62 2.5M
2023-04-28 36.23 36.47 36.05 36.20 0.6M
2023-04-27 36.17 36.33 36.07 36.18 1.0M
2023-04-26 36.22 36.35 36.03 36.15 1.1M
2023-04-25 36.65 36.77 36.23 36.30 0.9M
2023-04-24 36.73 36.83 36.00 36.60 1.1M
2023-04-21 37.25 37.30 35.92 36.62 2.6M
2023-04-20 37.68 37.98 37.30 37.40 1.2M
2023-04-19 37.35 38.20 37.35 37.75 1.7M
2023-04-18 37.18 37.53 37.18 37.42 1.3M
2023-04-17 37.02 37.37 36.92 37.17 0.6M
2023-04-13 37.63 37.78 37.03 37.10 0.9M
2023-04-12 37.85 38.20 37.60 37.75 0.7M
2023-04-11 36.87 37.83 36.87 37.77 1.3M
2023-04-10 36.98 37.23 36.72 36.95 0.5M
2023-04-06 36.82 37.28 36.82 36.98 1.9M
2023-04-05 36.93 37.40 36.33 37.20 0.9M
2023-04-03 37.28 37.70 36.90 37.13 1.4M
2023-03-31 36.73 37.42 36.73 37.20 1.0M
2023-03-29 35.58 37.00 35.22 36.72 1.2M
2023-03-28 36.23 36.23 35.43 35.58 0.9M
2023-03-27 36.10 36.55 35.70 35.78 1.8M
2023-03-24 37.05 37.17 36.00 36.13 2.2M
2023-03-23 37.03 37.33 36.90 36.98 0.8M
2023-03-22 37.18 37.73 37.10 37.25 1.3M
2023-03-21 38.05 38.05 36.98 37.10 1.8M
2023-03-20 37.55 38.32 37.03 37.53 1.7M
2023-03-17 38.17 38.52 37.98 38.35 0.8M
2023-03-16 38.38 38.63 37.53 37.70 1.3M
2023-03-15 39.10 39.27 38.80 38.97 1.3M
2023-03-14 38.02 39.37 38.02 38.80 3.6M
2023-03-13 38.18 38.72 37.90 38.15 1.2M
2023-03-10 37.70 38.25 37.37 38.15 0.8M
2023-03-09 38.17 38.57 37.97 38.03 2.9M
2023-03-08 37.63 38.27 37.63 38.13 2.5M
2023-03-06 37.82 38.15 37.13 38.02 1.8M
2023-03-03 38.05 38.28 37.65 37.82 6.1M
2023-03-02 38.13 38.50 37.90 37.98 0.7M
2023-03-01 37.13 38.32 37.13 38.17 5.4M
2023-02-28 37.33 37.70 36.90 37.03 2.4M
2023-02-27 37.47 37.50 36.73 37.35 2.9M
2023-02-24 38.25 38.40 37.18 37.33 3.2M
2023-02-23 38.67 39.27 38.07 39.02 3.1M
2023-02-22 39.82 39.82 38.42 38.55 4.0M
2023-02-21 40.00 40.98 39.67 39.77 2.9M
2023-02-20 40.42 40.63 39.33 39.57 3.2M
2023-02-17 40.45 41.25 40.17 40.38 3.3M
2023-02-16 39.63 40.63 39.57 40.53 1.6M
2023-02-15 38.65 40.20 38.13 39.42 3.8M
2023-02-14 39.50 39.63 38.08 38.65 2.8M
2023-02-13 39.67 40.02 39.30 39.48 1.0M
2023-02-10 39.90 39.98 39.42 39.62 0.3M
2023-02-09 40.45 40.55 39.75 39.95 0.7M
2023-02-08 39.58 40.37 39.17 40.15 0.6M
2023-02-07 39.75 39.93 38.60 39.20 1.3M
2023-02-06 39.65 40.05 39.38 39.70 0.4M
2023-02-03 40.22 40.32 38.83 39.53 1.2M
2023-02-02 40.32 40.67 39.43 39.87 0.7M
2023-02-01 41.22 41.65 39.63 40.30 2.3M
2023-01-31 40.90 41.82 40.83 41.07 4.6M
2023-01-30 41.10 41.95 40.53 40.83 3.2M
2023-01-27 41.27 41.68 40.25 40.97 2.0M
2023-01-25 41.48 41.85 41.05 41.28 0.8M
2023-01-24 41.88 42.00 41.15 41.48 1.1M
2023-01-23 42.52 43.05 41.73 41.80 1.4M
2023-01-20 42.68 43.33 42.37 42.50 0.7M
2023-01-19 42.75 43.15 42.42 43.02 1.1M
2023-01-18 41.93 42.93 41.93 42.78 2.6M
2023-01-17 42.55 42.65 41.68 41.98 1.3M
2023-01-16 43.25 43.63 42.25 42.52 2.5M
2023-01-13 43.22 43.95 42.87 43.75 1.6M
2023-01-12 43.20 43.20 42.25 42.80 1.7M
2023-01-11 41.07 42.98 41.07 42.82 4.5M
2023-01-10 41.23 41.67 40.87 41.02 0.5M
2023-01-09 40.88 41.48 40.87 41.18 1.1M
2023-01-06 40.62 41.48 40.43 40.60 1.6M
2023-01-05 40.67 40.82 40.10 40.62 3.0M
2023-01-04 41.65 41.85 40.37 40.55 1.2M
2023-01-03 42.23 42.53 41.70 41.85 1.5M
2023-01-02 41.33 42.13 41.33 42.02 3.0M