NMDC (NMDC)

NMDC
🏛️ 인도 →
76.16
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 69.55 69.55 69.55 69.55 31.1K
09:15 69.50 69.55 69.35 69.35 152.8K
09:16 69.40 69.41 69.36 69.39 96.6K
09:17 69.33 69.56 69.33 69.51 106.6K
09:18 69.55 69.55 69.43 69.43 38.5K
09:19 69.43 69.44 69.40 69.44 27.6K
09:20 69.40 69.40 69.21 69.28 106.8K
09:21 69.26 69.26 69.10 69.14 102.8K
09:22 69.17 69.18 69.11 69.11 43.2K
09:23 69.11 69.11 69.07 69.09 46.2K
09:24 69.02 69.05 69.02 69.02 42.6K
09:25 69.01 69.08 68.96 69.00 174.8K
09:26 68.98 69.02 68.95 69.02 88.2K
09:27 69.02 69.05 69.01 69.02 29.1K
09:28 69.01 69.01 68.92 68.96 39.2K
09:29 68.96 68.96 68.92 68.95 7.3K
09:30 68.95 69.01 68.92 69.01 41.0K
09:31 69.00 69.02 68.98 69.01 114.8K
09:32 69.00 69.07 69.00 69.05 20.7K
09:33 69.05 69.06 69.03 69.05 31.8K
09:34 69.05 69.07 69.03 69.03 23.5K
09:35 69.03 69.23 69.03 69.23 55.8K
09:36 69.22 69.30 69.22 69.27 26.5K
09:37 69.27 69.30 69.27 69.29 23.5K
09:38 69.30 69.32 69.28 69.28 36.5K
09:39 69.28 69.31 69.28 69.31 73.3K
09:40 69.30 69.37 69.30 69.37 38.5K
09:41 69.40 69.40 69.36 69.39 35.8K
09:42 69.38 69.38 69.30 69.30 19.5K
09:43 69.30 69.35 69.26 69.35 49.4K
09:44 69.35 69.35 69.34 69.35 14.1K
09:45 69.36 69.40 69.35 69.39 19.9K
09:46 69.39 69.39 69.34 69.36 43.1K
09:47 69.36 69.38 69.25 69.27 114.7K
09:48 69.27 69.29 69.25 69.29 69.3K
09:49 69.28 69.30 69.28 69.30 8.0K
09:50 69.32 69.38 69.32 69.35 21.4K
09:51 69.35 69.42 69.33 69.42 38.5K
09:52 69.42 69.50 69.42 69.50 187.6K
09:53 69.50 69.54 69.50 69.50 43.3K
09:54 69.50 69.52 69.50 69.52 22.4K
09:55 69.52 69.52 69.46 69.46 79.6K
09:56 69.46 69.46 69.42 69.46 12.5K
09:57 69.43 69.43 69.35 69.43 61.3K
09:58 69.42 69.57 69.42 69.54 102.5K
09:59 69.57 69.60 69.57 69.60 32.8K
10:00 69.60 69.69 69.60 69.69 47.9K
10:01 69.66 69.66 69.61 69.66 47.8K
10:02 69.66 69.68 69.63 69.66 76.9K
10:03 69.66 69.68 69.65 69.65 13.8K
10:04 69.68 69.68 69.63 69.63 15.2K
10:05 69.64 69.67 69.64 69.67 10.5K
10:06 69.67 69.67 69.65 69.65 22.8K
10:07 69.66 69.67 69.61 69.62 55.4K
10:08 69.60 69.64 69.55 69.61 43.0K
10:09 69.61 69.61 69.51 69.52 40.3K
10:10 69.49 69.56 69.47 69.56 30.3K
10:11 69.58 69.63 69.58 69.61 11.2K
10:12 69.60 69.64 69.60 69.61 15.0K
10:13 69.61 69.62 69.59 69.59 12.3K
10:14 69.58 69.59 69.55 69.55 19.9K
10:15 69.56 69.62 69.50 69.58 68.4K
10:16 69.59 69.62 69.59 69.59 14.4K
10:17 69.61 69.61 69.57 69.57 11.6K
10:18 69.57 69.60 69.57 69.59 15.8K
10:19 69.50 69.54 69.47 69.50 28.6K
10:20 69.51 69.51 69.45 69.46 13.0K
10:21 69.46 69.56 69.45 69.45 42.2K
10:22 69.45 69.48 69.43 69.47 20.3K
10:23 69.50 69.51 69.46 69.51 27.9K
10:24 69.51 69.55 69.51 69.55 10.8K
10:25 69.55 69.59 69.55 69.56 15.3K
10:26 69.56 69.58 69.55 69.56 14.1K
10:27 69.56 69.63 69.56 69.60 55.0K
10:28 69.60 69.63 69.60 69.62 7.3K
10:29 69.63 69.63 69.59 69.59 81.2K
10:30 69.61 69.63 69.60 69.63 13.2K
10:31 69.62 69.69 69.62 69.67 118.2K
10:32 69.67 69.68 69.61 69.66 71.4K
10:33 69.63 69.67 69.63 69.67 26.9K
10:34 69.65 69.69 69.62 69.67 87.8K
10:35 69.67 69.67 69.62 69.65 27.7K
10:36 69.65 69.69 69.65 69.67 13.8K
10:37 69.67 69.68 69.61 69.61 27.4K
10:38 69.62 69.68 69.62 69.68 23.8K
10:39 69.66 69.66 69.61 69.61 23.3K
10:40 69.63 69.65 69.61 69.65 10.5K
10:41 69.64 69.66 69.58 69.58 29.6K
10:42 69.58 69.59 69.57 69.57 14.1K
10:43 69.57 69.60 69.57 69.59 33.7K
10:44 69.59 69.61 69.58 69.59 9.6K
10:45 69.59 69.60 69.57 69.59 23.8K
10:46 69.59 69.60 69.58 69.60 24.8K
10:47 69.58 69.59 69.56 69.59 27.3K
10:48 69.59 69.59 69.57 69.57 25.7K
10:49 69.59 69.60 69.49 69.56 90.7K
10:50 69.56 69.60 69.56 69.60 12.2K
10:51 69.59 69.61 69.57 69.61 15.9K
10:52 69.65 69.65 69.60 69.60 44.2K
10:53 69.62 69.66 69.60 69.63 36.1K
10:54 69.66 69.68 69.63 69.68 37.2K
10:55 69.66 69.69 69.63 69.64 25.4K
10:56 69.64 69.66 69.64 69.66 9.7K
10:57 69.68 69.70 69.65 69.65 38.9K
10:58 69.70 69.73 69.70 69.73 17.2K
10:59 69.73 69.73 69.70 69.71 15.3K
11:00 69.73 69.73 69.71 69.73 11.5K
11:01 69.71 69.73 69.69 69.72 28.2K
11:02 69.72 69.73 69.65 69.67 51.9K
11:03 69.67 69.68 69.60 69.64 38.6K
11:04 69.64 69.64 69.61 69.61 12.3K
11:05 69.63 69.64 69.61 69.62 9.9K
11:06 69.62 69.63 69.58 69.62 22.9K
11:07 69.62 69.63 69.61 69.61 32.9K
11:08 69.62 69.62 69.57 69.60 10.2K
11:09 69.61 69.61 69.58 69.58 25.6K
11:10 69.59 69.60 69.56 69.56 10.9K
11:11 69.58 69.58 69.56 69.57 12.9K
11:12 69.57 69.57 69.56 69.56 12.5K
11:13 69.56 69.57 69.53 69.54 19.3K
11:14 69.53 69.55 69.53 69.54 12.3K
11:15 69.54 69.56 69.54 69.56 11.1K
11:16 69.56 69.57 69.55 69.56 14.8K
11:17 69.56 69.57 69.55 69.55 9.9K
11:18 69.57 69.57 69.55 69.57 9.4K
11:19 69.57 69.58 69.54 69.56 27.4K
11:20 69.56 69.57 69.55 69.56 9.1K
11:21 69.56 69.59 69.56 69.59 9.7K
11:22 69.59 69.59 69.56 69.57 21.7K
11:23 69.56 69.57 69.56 69.57 7.1K
11:24 69.57 69.61 69.57 69.61 10.8K
11:25 69.61 69.63 69.58 69.61 24.0K
11:26 69.62 69.64 69.57 69.60 24.3K
11:27 69.61 69.62 69.60 69.62 14.7K
11:28 69.62 69.62 69.54 69.59 38.4K
11:29 69.58 69.59 69.56 69.56 13.1K
11:30 69.58 69.59 69.53 69.57 9.1K
11:31 69.57 69.59 69.55 69.57 15.9K
11:32 69.57 69.60 69.54 69.58 8.7K
11:33 69.58 69.63 69.58 69.58 51.6K
11:34 69.60 69.63 69.59 69.63 11.8K
11:35 69.60 69.66 69.59 69.65 24.3K
11:36 69.65 69.67 69.65 69.66 27.5K
11:37 69.67 69.67 69.62 69.67 23.6K
11:38 69.64 69.69 69.64 69.65 30.2K
11:39 69.68 69.69 69.65 69.68 13.7K
11:40 69.69 69.72 69.68 69.70 20.3K
11:41 69.69 69.74 69.68 69.73 88.7K
11:42 69.73 69.75 69.72 69.74 44.6K
11:43 69.73 69.74 69.71 69.72 24.6K
11:44 69.72 69.72 69.70 69.71 43.9K
11:45 69.71 69.71 69.66 69.66 55.0K
11:46 69.66 69.66 69.62 69.63 17.0K
11:47 69.65 69.68 69.64 69.65 18.1K
11:48 69.65 69.65 69.61 69.61 16.0K
11:49 69.61 69.64 69.61 69.63 8.5K
11:50 69.62 69.63 69.60 69.60 24.4K
11:51 69.60 69.60 69.56 69.59 28.1K
11:52 69.60 69.62 69.59 69.62 13.7K
11:53 69.62 69.65 69.62 69.64 21.3K
11:54 69.62 69.64 69.59 69.62 26.0K
11:55 69.60 69.60 69.55 69.59 41.0K
11:56 69.59 69.59 69.55 69.55 113.2K
11:57 69.52 69.56 69.52 69.52 12.6K
11:58 69.54 69.54 69.49 69.51 22.1K
11:59 69.51 69.51 69.45 69.45 22.8K
12:00 69.47 69.47 69.41 69.42 17.1K
12:01 69.44 69.44 69.40 69.40 41.3K
12:02 69.40 69.40 69.39 69.39 13.1K
12:03 69.39 69.43 69.39 69.43 21.9K
12:04 69.43 69.52 69.43 69.52 24.0K
12:05 69.55 69.55 69.50 69.54 31.8K
12:06 69.55 69.55 69.49 69.51 40.9K
12:07 69.52 69.55 69.49 69.53 52.5K
12:08 69.52 69.53 69.48 69.53 36.9K
12:09 69.53 69.53 69.50 69.51 16.3K
12:10 69.52 69.52 69.48 69.52 20.0K
12:11 69.53 69.53 69.49 69.50 28.8K
12:12 69.48 69.50 69.48 69.48 12.4K
12:13 69.50 69.50 69.45 69.46 24.9K
12:14 69.43 69.49 69.43 69.48 102.2K
12:15 69.48 69.54 69.48 69.52 26.5K
12:16 69.53 69.53 69.45 69.49 34.3K
12:17 69.50 69.52 69.49 69.49 13.6K
12:18 69.50 69.51 69.45 69.45 24.2K
12:19 69.42 69.46 69.41 69.44 28.7K
12:20 69.41 69.47 69.41 69.46 12.4K
12:21 69.46 69.47 69.42 69.44 22.7K
12:22 69.45 69.45 69.41 69.41 27.7K
12:23 69.41 69.42 69.36 69.39 38.8K
12:24 69.40 69.42 69.37 69.37 23.6K
12:25 69.40 69.42 69.36 69.42 14.7K
12:26 69.42 69.43 69.40 69.42 19.2K
12:27 69.40 69.43 69.37 69.43 23.1K
12:28 69.40 69.41 69.37 69.38 49.9K
12:29 69.38 69.39 69.33 69.35 45.3K
12:30 69.37 69.39 69.31 69.35 25.2K
12:31 69.39 69.39 69.34 69.36 16.9K
12:32 69.36 69.37 69.35 69.37 29.0K
12:33 69.36 69.37 69.36 69.37 10.1K
12:34 69.37 69.41 69.36 69.41 21.7K
12:35 69.40 69.41 69.35 69.35 41.5K
12:36 69.37 69.38 69.32 69.36 27.7K
12:37 69.36 69.37 69.31 69.35 26.2K
12:38 69.36 69.36 69.31 69.32 55.8K
12:39 69.34 69.34 69.30 69.33 24.8K
12:40 69.35 69.35 69.31 69.31 31.0K
12:41 69.31 69.33 69.31 69.31 14.5K
12:42 69.33 69.33 69.32 69.32 13.2K
12:43 69.33 69.36 69.31 69.31 26.8K
12:44 69.32 69.33 69.30 69.30 23.1K
12:45 69.30 69.33 69.30 69.32 45.7K
12:46 69.32 69.34 69.26 69.28 107.8K
12:47 69.30 69.33 69.30 69.32 15.0K
12:48 69.32 69.35 69.32 69.32 12.9K
12:49 69.33 69.33 69.27 69.30 74.6K
12:50 69.27 69.30 69.21 69.30 73.2K
12:51 69.31 69.31 69.26 69.31 31.7K
12:52 69.31 69.32 69.29 69.30 32.4K
12:53 69.31 69.32 69.29 69.31 28.1K
12:54 69.31 69.33 69.29 69.32 17.1K
12:55 69.30 69.30 69.21 69.25 31.5K
12:56 69.23 69.25 69.23 69.25 5.4K
12:57 69.26 69.26 69.21 69.23 29.6K
12:58 69.23 69.23 69.19 69.23 36.9K
12:59 69.20 69.22 69.18 69.20 27.0K
13:00 69.16 69.16 69.10 69.12 55.9K
13:01 69.12 69.13 69.06 69.06 40.9K
13:02 69.08 69.09 69.06 69.08 22.1K
13:03 69.08 69.09 69.05 69.09 33.9K
13:04 69.06 69.09 69.06 69.08 38.8K
13:05 69.09 69.09 69.03 69.07 43.7K
13:06 69.07 69.07 69.00 69.02 33.6K
13:07 69.02 69.06 69.00 69.03 27.3K
13:08 69.03 69.05 69.00 69.05 24.7K
13:09 69.04 69.06 69.04 69.06 44.4K
13:10 69.06 69.09 69.06 69.07 26.4K
13:11 69.07 69.10 69.02 69.02 74.2K
13:12 69.00 69.06 69.00 69.06 12.3K
13:13 69.06 69.11 69.03 69.03 93.3K
13:14 69.03 69.07 69.03 69.06 33.7K
13:15 69.07 69.07 69.03 69.05 39.0K
13:16 69.05 69.05 69.03 69.04 22.4K
13:17 69.00 69.05 69.00 69.05 40.5K
13:18 69.05 69.05 69.01 69.03 22.4K
13:19 69.03 69.04 69.00 69.02 29.6K
13:20 69.03 69.05 69.03 69.04 12.4K
13:21 69.05 69.05 69.03 69.04 34.9K
13:22 69.04 69.06 69.04 69.06 9.1K
13:23 69.06 69.06 69.01 69.03 86.0K
13:24 69.00 69.03 69.00 69.01 32.6K
13:25 69.01 69.06 69.01 69.06 8.9K
13:26 69.05 69.09 69.04 69.09 12.9K
13:27 69.09 69.11 69.06 69.06 30.6K
13:28 69.06 69.09 69.05 69.05 16.3K
13:29 69.05 69.07 69.03 69.03 24.8K
13:30 69.03 69.05 69.03 69.03 16.8K
13:31 69.04 69.04 69.01 69.04 23.8K
13:32 69.02 69.02 68.98 69.00 50.4K
13:33 69.00 69.00 68.93 68.93 33.8K
13:34 68.95 69.03 68.93 68.99 26.0K
13:35 68.99 69.02 68.95 68.97 38.6K
13:36 68.96 69.01 68.96 68.98 17.4K
13:37 69.00 69.00 68.96 68.98 12.0K
13:38 68.99 68.99 68.92 68.96 30.7K
13:39 68.99 69.01 68.98 69.01 6.9K
13:40 69.00 69.03 68.98 69.00 37.1K
13:41 69.02 69.02 68.90 68.93 226.9K
13:42 68.93 68.96 68.90 68.96 8.9K
13:43 68.97 68.97 68.87 68.91 32.0K
13:44 68.93 68.93 68.90 68.93 57.8K
13:45 68.90 68.93 68.90 68.92 36.9K
13:46 68.92 68.96 68.90 68.93 11.9K
13:47 68.92 68.96 68.92 68.96 10.0K
13:48 68.95 68.96 68.91 68.92 37.4K
13:49 68.94 68.95 68.91 68.93 17.2K
13:50 68.96 68.96 68.95 68.95 48.9K
13:51 68.92 68.96 68.92 68.96 9.5K
13:52 68.95 68.97 68.95 68.96 12.2K
13:53 68.97 68.98 68.88 68.90 43.2K
13:54 68.92 68.92 68.90 68.92 15.9K
13:55 68.89 68.91 68.89 68.90 72.2K
13:56 68.92 68.97 68.92 68.96 22.4K
13:57 68.96 68.97 68.96 68.97 14.1K
13:58 68.97 68.98 68.94 68.98 31.4K
13:59 68.98 68.99 68.97 68.99 15.9K
14:00 69.00 69.02 68.97 69.01 44.1K
14:01 69.03 69.03 69.01 69.03 9.6K
14:02 69.03 69.04 69.02 69.03 14.3K
14:03 69.03 69.03 68.96 68.99 35.3K
14:04 68.97 68.99 68.95 68.97 13.7K
14:05 68.98 68.99 68.93 68.97 49.0K
14:06 68.96 69.00 68.96 69.00 28.3K
14:07 69.00 69.02 69.00 69.02 10.7K
14:08 69.03 69.03 68.99 69.00 36.5K
14:09 69.00 69.00 68.98 69.00 13.7K
14:10 69.00 69.04 68.97 68.99 51.8K
14:11 68.99 69.04 68.99 69.03 7.6K
14:12 69.04 69.06 69.04 69.06 15.5K
14:13 69.06 69.06 69.00 69.04 70.2K
14:14 69.04 69.06 69.02 69.06 9.0K
14:15 69.06 69.07 69.02 69.07 73.9K
14:16 69.08 69.08 69.01 69.03 37.9K
14:17 69.04 69.04 69.03 69.04 16.9K
14:18 69.05 69.05 68.99 69.04 32.1K
14:19 69.04 69.06 69.04 69.06 11.3K
14:20 69.06 69.07 68.99 68.99 43.5K
14:21 68.99 69.02 68.99 69.02 19.9K
14:22 69.02 69.04 69.01 69.04 31.7K
14:23 69.03 69.08 69.02 69.07 43.0K
14:24 69.07 69.09 69.07 69.09 13.4K
14:25 69.09 69.09 69.00 69.07 112.0K
14:26 69.08 69.08 69.00 69.05 18.6K
14:27 69.03 69.05 69.00 69.02 21.1K
14:28 69.00 69.02 68.96 69.02 31.5K
14:29 69.02 69.08 69.01 69.07 16.6K
14:30 69.08 69.08 69.05 69.05 36.0K
14:31 69.06 69.08 69.02 69.04 12.1K
14:32 69.06 69.06 68.95 68.97 68.4K
14:33 68.97 68.97 68.90 68.95 87.8K
14:34 68.93 68.95 68.93 68.93 13.4K
14:35 68.93 68.99 68.93 68.95 35.2K
14:36 68.95 69.01 68.95 69.01 12.6K
14:37 69.01 69.04 68.97 68.97 31.7K
14:38 68.97 68.99 68.94 68.99 49.7K
14:39 68.99 68.99 68.93 68.93 43.0K
14:40 68.93 68.98 68.93 68.93 34.6K
14:41 68.93 68.95 68.93 68.95 17.0K
14:42 68.90 68.93 68.90 68.92 72.1K
14:43 68.89 68.94 68.89 68.93 58.1K
14:44 68.93 68.93 68.90 68.93 14.9K
14:45 68.93 68.94 68.88 68.89 52.1K
14:46 68.94 68.94 68.89 68.93 19.4K
14:47 68.91 68.94 68.91 68.93 18.0K
14:48 68.94 68.95 68.89 68.95 36.5K
14:49 68.95 68.95 68.91 68.92 24.1K
14:50 68.94 68.94 68.88 68.94 61.9K
14:51 68.94 68.94 68.90 68.92 15.6K
14:52 68.92 68.92 68.88 68.88 55.7K
14:53 68.90 68.90 68.90 68.90 33.1K
14:54 68.90 68.91 68.89 68.91 17.4K
14:55 68.91 68.92 68.88 68.88 55.1K
14:56 68.91 68.92 68.90 68.90 28.2K
14:57 68.92 68.92 68.87 68.92 27.5K
14:58 68.92 68.93 68.90 68.93 44.9K
14:59 68.93 68.93 68.91 68.91 14.2K
15:00 68.90 68.91 68.84 68.86 137.1K
15:01 68.86 68.86 68.83 68.83 89.2K
15:02 68.84 68.84 68.82 68.84 53.8K
15:03 68.84 68.84 68.78 68.78 73.1K
15:04 68.79 68.79 68.78 68.78 41.8K
15:05 68.77 68.77 68.70 68.73 107.6K
15:06 68.72 68.73 68.70 68.70 92.3K
15:07 68.71 68.75 68.71 68.72 66.5K
15:08 68.71 68.75 68.70 68.73 105.6K
15:09 68.74 68.75 68.72 68.75 65.9K
15:10 68.74 68.74 68.70 68.73 114.5K
15:11 68.75 68.75 68.70 68.72 109.6K
15:12 68.70 68.74 68.70 68.73 74.3K
15:13 68.73 68.75 68.71 68.71 90.3K
15:14 68.70 68.73 68.70 68.73 43.1K
15:15 68.72 68.74 68.70 68.72 291.2K
15:16 68.71 68.71 68.65 68.65 120.1K
15:17 68.68 68.68 68.67 68.68 86.1K
15:18 68.68 68.68 68.64 68.65 138.0K
15:19 68.68 68.68 68.66 68.67 85.7K
15:20 68.65 68.67 68.62 68.66 218.2K
15:21 68.65 68.70 68.65 68.70 143.5K
15:22 68.70 68.72 68.65 68.72 167.0K
15:23 68.72 68.75 68.70 68.75 103.4K
15:24 68.71 68.77 68.70 68.77 159.0K
15:25 68.75 68.82 68.75 68.76 146.8K
15:26 68.78 68.86 68.77 68.79 140.2K
15:27 68.82 68.85 68.77 68.85 134.8K
15:28 68.85 68.99 68.85 68.97 106.3K
15:29 68.89 68.95 68.73 68.73 53.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음