NMDC (NMDC)

NMDC
🏛️ 인도 →
75.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 76.88 76.88 76.88 76.88 21.9K
09:15 76.67 77.03 76.66 76.99 242.2K
09:16 77.00 77.00 76.78 76.78 160.4K
09:17 76.75 76.84 76.71 76.72 66.4K
09:18 76.63 76.66 76.58 76.62 107.5K
09:19 76.62 76.88 76.62 76.88 231.5K
09:20 76.87 77.00 76.87 77.00 28.5K
09:21 76.88 76.99 76.88 76.95 225.5K
09:22 76.95 76.95 76.88 76.90 47.7K
09:23 76.87 76.91 76.87 76.91 29.7K
09:24 76.91 76.97 76.91 76.94 83.3K
09:25 76.96 77.11 76.96 77.11 116.6K
09:26 77.17 77.24 77.17 77.23 60.4K
09:27 77.25 77.30 77.24 77.28 168.6K
09:28 77.29 77.29 77.14 77.16 90.6K
09:29 77.15 77.20 77.15 77.20 23.3K
09:30 77.17 77.39 77.16 77.39 350.5K
09:31 77.40 77.40 77.25 77.31 94.5K
09:32 77.28 77.40 77.28 77.38 246.3K
09:33 77.35 77.45 77.35 77.40 66.7K
09:34 77.40 77.40 77.33 77.33 49.9K
09:35 77.34 77.37 77.31 77.35 49.2K
09:36 77.34 77.40 77.31 77.40 53.3K
09:37 77.49 77.56 77.45 77.53 284.1K
09:38 77.56 77.60 77.55 77.58 86.3K
09:39 77.60 77.61 77.57 77.60 99.9K
09:40 77.63 77.71 77.61 77.71 232.6K
09:41 77.67 77.70 77.62 77.68 87.6K
09:42 77.67 77.67 77.47 77.53 96.9K
09:43 77.53 77.53 77.48 77.48 46.6K
09:44 77.48 77.50 77.44 77.49 46.8K
09:45 77.45 77.45 77.40 77.40 37.2K
09:46 77.36 77.37 77.33 77.33 35.5K
09:47 77.36 77.39 77.35 77.36 55.6K
09:48 77.39 77.40 77.33 77.34 50.6K
09:49 77.32 77.32 77.28 77.29 60.2K
09:50 77.32 77.32 77.22 77.22 101.4K
09:51 77.20 77.20 77.12 77.12 120.3K
09:52 77.12 77.18 77.05 77.18 76.1K
09:53 77.18 77.20 77.15 77.15 18.1K
09:54 77.16 77.17 77.12 77.13 76.5K
09:55 77.15 77.15 76.93 76.93 159.2K
09:56 76.93 76.93 76.66 76.66 218.8K
09:57 76.67 76.81 76.67 76.80 105.6K
09:58 76.80 76.80 76.70 76.73 74.4K
09:59 76.73 76.75 76.72 76.75 31.7K
10:00 76.75 76.75 76.65 76.67 56.6K
10:01 76.65 76.75 76.65 76.75 35.8K
10:02 76.75 76.80 76.73 76.79 99.9K
10:03 76.84 76.84 76.75 76.75 49.9K
10:04 76.77 76.84 76.76 76.81 34.8K
10:05 76.86 76.86 76.75 76.75 58.5K
10:06 76.78 76.84 76.75 76.82 15.8K
10:07 76.82 76.87 76.81 76.87 73.5K
10:08 76.80 76.96 76.80 76.96 32.6K
10:09 76.93 76.97 76.92 76.97 30.2K
10:10 76.97 76.97 76.86 76.90 10.6K
10:11 76.89 76.90 76.86 76.87 8.4K
10:12 76.84 76.88 76.83 76.85 12.1K
10:13 76.88 76.89 76.85 76.89 8.2K
10:14 76.84 76.89 76.80 76.80 34.2K
10:15 76.80 76.88 76.80 76.88 11.6K
10:16 76.88 76.88 76.83 76.86 9.6K
10:17 76.86 76.86 76.78 76.81 80.3K
10:18 76.77 76.81 76.71 76.71 17.4K
10:19 76.68 76.75 76.68 76.75 34.9K
10:20 76.75 76.77 76.71 76.77 11.6K
10:21 76.75 76.80 76.72 76.76 15.1K
10:22 76.76 76.77 76.73 76.74 10.9K
10:23 76.76 76.78 76.73 76.73 10.1K
10:24 76.73 76.75 76.72 76.73 10.9K
10:25 76.73 76.76 76.72 76.72 4.7K
10:26 76.75 76.83 76.75 76.82 19.7K
10:27 76.82 76.82 76.73 76.73 38.0K
10:28 76.73 76.74 76.70 76.74 7.5K
10:29 76.75 76.77 76.71 76.71 4.7K
10:30 76.73 76.73 76.71 76.73 8.1K
10:31 76.75 76.75 76.73 76.73 3.3K
10:32 76.79 76.85 76.68 76.68 415.4K
10:33 76.70 76.70 76.65 76.66 15.8K
10:34 76.68 76.68 76.57 76.57 115.4K
10:35 76.59 76.83 76.59 76.79 132.2K
10:36 76.81 76.90 76.79 76.88 44.6K
10:37 76.90 76.95 76.87 76.95 42.5K
10:38 76.95 77.09 76.95 77.05 151.9K
10:39 77.08 77.09 77.04 77.07 113.0K
10:40 77.07 77.10 77.07 77.10 21.2K
10:41 77.09 77.09 77.05 77.05 43.7K
10:42 77.08 77.16 77.06 77.09 18.0K
10:43 77.13 77.13 77.11 77.13 24.8K
10:44 77.13 77.15 77.07 77.15 89.7K
10:45 77.15 77.30 77.15 77.30 93.8K
10:46 77.30 77.30 77.27 77.30 36.0K
10:47 77.30 77.30 77.27 77.27 32.1K
10:48 77.28 77.30 77.25 77.28 31.0K
10:49 77.28 77.28 77.20 77.22 29.4K
10:50 77.23 77.24 77.18 77.18 37.6K
10:51 77.22 77.22 77.18 77.22 21.8K
10:52 77.25 77.30 77.24 77.27 53.5K
10:53 77.25 77.25 77.19 77.19 22.8K
10:54 77.23 77.30 77.20 77.27 28.2K
10:55 77.28 77.35 77.26 77.35 58.5K
10:56 77.35 77.37 77.27 77.27 115.2K
10:57 77.26 77.30 77.25 77.30 25.4K
10:58 77.28 77.31 77.27 77.30 43.9K
10:59 77.30 77.30 77.28 77.30 18.8K
11:00 77.30 77.30 77.25 77.30 32.9K
11:01 77.26 77.30 77.26 77.28 14.6K
11:02 77.27 77.30 77.27 77.27 25.8K
11:03 77.30 77.37 77.28 77.37 36.8K
11:04 77.38 77.41 77.37 77.40 25.1K
11:05 77.39 77.39 77.31 77.37 107.3K
11:06 77.39 77.40 77.33 77.33 13.5K
11:07 77.36 77.36 77.32 77.32 60.4K
11:08 77.32 77.37 77.32 77.34 11.2K
11:09 77.37 77.39 77.33 77.35 37.2K
11:10 77.34 77.36 77.28 77.28 20.8K
11:11 77.26 77.28 77.25 77.25 19.0K
11:12 77.26 77.28 77.25 77.27 52.5K
11:13 77.23 77.26 77.20 77.25 156.4K
11:14 77.24 77.25 77.21 77.24 26.8K
11:15 77.25 77.25 77.20 77.21 55.2K
11:16 77.25 77.29 77.23 77.27 30.5K
11:17 77.25 77.25 77.20 77.20 31.6K
11:18 77.25 77.33 77.22 77.33 41.2K
11:19 77.28 77.31 77.23 77.23 75.4K
11:20 77.25 77.27 77.20 77.27 66.4K
11:21 77.27 77.27 77.23 77.23 22.5K
11:22 77.27 77.29 77.25 77.26 10.3K
11:23 77.28 77.28 77.22 77.22 46.8K
11:24 77.25 77.29 77.22 77.22 48.4K
11:25 77.27 77.29 77.25 77.28 19.5K
11:26 77.29 77.30 77.26 77.26 9.1K
11:27 77.30 77.30 77.25 77.25 19.3K
11:28 77.29 77.30 77.25 77.25 37.8K
11:29 77.28 77.28 77.25 77.28 8.9K
11:30 77.26 77.30 77.26 77.29 12.3K
11:31 77.28 77.29 77.26 77.27 24.1K
11:32 77.28 77.29 77.25 77.29 9.4K
11:33 77.29 77.29 77.25 77.25 24.2K
11:34 77.25 77.28 77.24 77.25 87.6K
11:35 77.26 77.28 77.25 77.28 8.5K
11:36 77.28 77.28 77.19 77.20 70.7K
11:37 77.25 77.27 77.25 77.25 26.7K
11:38 77.25 77.27 77.25 77.26 10.3K
11:39 77.27 77.27 77.25 77.25 33.9K
11:40 77.27 77.27 77.23 77.26 31.5K
11:41 77.27 77.27 77.25 77.25 12.3K
11:42 77.26 77.27 77.25 77.25 24.6K
11:43 77.27 77.28 77.25 77.28 22.0K
11:44 77.28 77.35 77.26 77.35 43.8K
11:45 77.33 77.35 77.32 77.35 14.9K
11:46 77.34 77.39 77.33 77.39 26.1K
11:47 77.44 77.44 77.38 77.39 82.6K
11:48 77.39 77.40 77.35 77.35 21.8K
11:49 77.39 77.39 77.35 77.37 9.6K
11:50 77.35 77.39 77.30 77.30 29.0K
11:51 77.35 77.38 77.30 77.37 10.0K
11:52 77.39 77.40 77.36 77.38 9.1K
11:53 77.40 77.40 77.33 77.38 16.4K
11:54 77.38 77.38 77.35 77.35 13.3K
11:55 77.35 77.39 77.35 77.39 8.2K
11:56 77.38 77.40 77.35 77.39 7.5K
11:57 77.40 77.40 77.36 77.38 20.1K
11:58 77.35 77.39 77.34 77.38 10.3K
11:59 77.38 77.39 77.35 77.38 12.5K
12:00 77.38 77.38 77.33 77.38 12.4K
12:01 77.39 77.39 77.35 77.38 25.4K
12:02 77.35 77.39 77.33 77.39 18.2K
12:03 77.39 77.39 77.34 77.34 9.3K
12:04 77.36 77.38 77.31 77.32 8.4K
12:05 77.30 77.35 77.29 77.29 15.5K
12:06 77.32 77.34 77.30 77.30 12.8K
12:07 77.33 77.36 77.33 77.34 7.4K
12:08 77.35 77.37 77.31 77.31 12.1K
12:09 77.31 77.35 77.31 77.35 12.1K
12:10 77.35 77.36 77.32 77.36 9.5K
12:11 77.36 77.36 77.30 77.30 9.5K
12:12 77.28 77.29 77.25 77.25 144.8K
12:13 77.27 77.27 77.06 77.10 403.9K
12:14 77.10 77.10 76.95 77.00 515.4K
12:15 77.00 77.14 77.00 77.11 92.5K
12:16 77.15 77.22 77.15 77.18 23.2K
12:17 77.18 77.20 77.16 77.20 24.9K
12:18 77.22 77.31 77.21 77.28 144.9K
12:19 77.30 77.30 77.26 77.26 13.9K
12:20 77.26 77.27 77.25 77.25 13.9K
12:21 77.26 77.28 77.25 77.25 33.9K
12:22 77.28 77.29 77.25 77.29 15.9K
12:23 77.30 77.31 77.27 77.29 24.3K
12:24 77.30 77.33 77.29 77.30 27.8K
12:25 77.32 77.35 77.30 77.32 15.3K
12:26 77.35 77.35 77.30 77.30 7.3K
12:27 77.31 77.31 77.29 77.30 19.5K
12:28 77.29 77.30 77.28 77.29 14.5K
12:29 77.30 77.30 77.26 77.30 11.5K
12:30 77.31 77.38 77.30 77.36 37.1K
12:31 77.38 77.44 77.37 77.42 48.6K
12:32 77.42 77.50 77.42 77.49 35.8K
12:33 77.48 77.49 77.42 77.43 18.3K
12:34 77.43 77.45 77.43 77.45 11.4K
12:35 77.45 77.45 77.42 77.43 18.9K
12:36 77.47 77.50 77.47 77.47 344.3K
12:37 77.48 77.48 77.44 77.44 20.9K
12:38 77.47 77.48 77.43 77.47 12.8K
12:39 77.48 77.50 77.45 77.49 25.6K
12:40 77.49 77.50 77.49 77.49 25.3K
12:41 77.49 77.55 77.47 77.55 57.5K
12:42 77.54 77.54 77.46 77.47 36.1K
12:43 77.48 77.51 77.45 77.49 29.2K
12:44 77.49 77.50 77.35 77.35 18.4K
12:45 77.39 77.39 77.32 77.36 27.4K
12:46 77.40 77.40 77.36 77.36 53.1K
12:47 77.36 77.45 77.36 77.40 118.0K
12:48 77.42 77.44 77.37 77.37 21.1K
12:49 77.42 77.45 77.37 77.45 23.6K
12:50 77.43 77.46 77.41 77.41 14.1K
12:51 77.44 77.48 77.38 77.38 111.1K
12:52 77.41 77.41 77.37 77.41 24.8K
12:53 77.37 77.43 77.37 77.42 21.7K
12:54 77.43 77.44 77.39 77.42 8.2K
12:55 77.42 77.44 77.39 77.43 11.5K
12:56 77.43 77.48 77.39 77.45 42.7K
12:57 77.48 77.49 77.45 77.49 21.7K
12:58 77.44 77.49 77.44 77.49 17.9K
12:59 77.48 77.48 77.43 77.47 20.4K
13:00 77.47 77.66 77.47 77.66 348.3K
13:01 77.67 77.72 77.65 77.68 182.6K
13:02 77.67 77.81 77.66 77.81 258.9K
13:03 77.81 77.85 77.68 77.74 772.5K
13:04 77.71 77.86 77.71 77.82 156.5K
13:05 77.81 77.88 77.81 77.88 77.5K
13:06 77.85 77.91 77.85 77.87 160.3K
13:07 77.89 77.89 77.81 77.85 51.3K
13:08 77.82 77.86 77.78 77.78 54.0K
13:09 77.81 77.81 77.67 77.75 158.2K
13:10 77.72 77.85 77.72 77.81 77.5K
13:11 77.82 77.89 77.78 77.81 65.3K
13:12 77.81 77.82 77.72 77.72 40.8K
13:13 77.75 77.77 77.72 77.77 25.6K
13:14 77.78 77.80 77.75 77.79 52.3K
13:15 77.80 77.84 77.77 77.82 73.3K
13:16 77.82 77.83 77.75 77.75 39.5K
13:17 77.77 77.77 77.71 77.72 49.8K
13:18 77.74 77.76 77.68 77.72 43.1K
13:19 77.76 77.80 77.76 77.79 61.9K
13:20 77.79 77.79 77.72 77.76 33.6K
13:21 77.80 77.80 77.72 77.72 59.6K
13:22 77.75 77.76 77.68 77.74 34.0K
13:23 77.74 77.85 77.73 77.80 87.6K
13:24 77.76 77.85 77.76 77.82 71.1K
13:25 77.81 77.81 77.77 77.80 16.7K
13:26 77.80 77.80 77.73 77.77 39.7K
13:27 77.72 77.76 77.70 77.71 25.1K
13:28 77.74 77.78 77.72 77.72 19.7K
13:29 77.79 77.80 77.75 77.78 57.3K
13:30 77.82 77.84 77.77 77.79 51.1K
13:31 77.80 77.90 77.80 77.90 55.3K
13:32 77.90 77.90 77.86 77.89 39.6K
13:33 77.90 77.93 77.88 77.88 176.6K
13:34 77.88 77.90 77.87 77.87 21.9K
13:35 77.90 77.90 77.84 77.84 35.0K
13:36 77.85 77.85 77.80 77.82 46.5K
13:37 77.82 77.82 77.75 77.76 63.3K
13:38 77.77 77.77 77.72 77.73 38.0K
13:39 77.73 77.80 77.73 77.75 19.0K
13:40 77.75 77.79 77.74 77.77 16.0K
13:41 77.79 77.79 77.76 77.79 20.6K
13:42 77.76 77.78 77.73 77.73 32.2K
13:43 77.73 77.81 77.73 77.81 25.5K
13:44 77.80 77.81 77.75 77.75 15.6K
13:45 77.76 77.83 77.76 77.80 17.2K
13:46 77.82 77.85 77.82 77.83 40.6K
13:47 77.86 77.89 77.85 77.89 27.2K
13:48 77.89 77.89 77.85 77.86 156.8K
13:49 77.87 77.92 77.87 77.92 74.6K
13:50 77.90 77.90 77.88 77.88 34.6K
13:51 77.90 77.90 77.88 77.88 43.3K
13:52 77.89 77.91 77.88 77.91 108.4K
13:53 77.91 77.91 77.88 77.91 14.1K
13:54 77.91 77.91 77.88 77.88 20.7K
13:55 77.91 77.91 77.88 77.88 18.6K
13:56 77.90 77.91 77.88 77.91 61.6K
13:57 77.91 77.92 77.89 77.90 188.3K
13:58 77.91 77.92 77.90 77.91 55.7K
13:59 77.91 77.93 77.91 77.93 58.4K
14:00 77.91 77.93 77.91 77.91 137.8K
14:01 77.94 78.00 77.92 77.99 230.6K
14:02 77.99 78.01 77.97 77.97 587.4K
14:03 77.97 78.02 77.95 78.00 189.1K
14:04 78.02 78.03 78.00 78.02 139.4K
14:05 78.03 78.03 78.00 78.03 88.1K
14:06 78.03 78.03 77.98 77.98 128.1K
14:07 78.00 78.00 77.95 77.98 50.2K
14:08 78.00 78.02 77.99 77.99 72.0K
14:09 77.98 78.00 77.95 78.00 34.3K
14:10 78.00 78.00 77.95 77.95 38.6K
14:11 77.99 78.07 77.99 78.04 199.3K
14:12 78.05 78.09 77.94 77.98 220.9K
14:13 77.98 77.98 77.89 77.90 67.5K
14:14 77.90 77.90 77.83 77.85 210.6K
14:15 77.86 77.90 77.81 77.90 140.2K
14:16 77.93 77.95 77.85 77.85 85.3K
14:17 77.88 77.90 77.83 77.89 69.3K
14:18 77.92 77.93 77.89 77.92 79.7K
14:19 77.92 77.96 77.92 77.93 55.8K
14:20 77.97 78.00 77.93 77.99 48.2K
14:21 78.00 78.03 77.95 78.00 120.2K
14:22 78.00 78.02 77.96 77.96 96.8K
14:23 77.95 78.05 77.95 78.04 48.0K
14:24 78.01 78.05 78.01 78.03 38.6K
14:25 78.05 78.05 78.02 78.05 88.6K
14:26 78.05 78.10 78.05 78.05 63.3K
14:27 78.04 78.08 78.01 78.02 118.2K
14:28 78.00 78.03 78.00 78.01 46.6K
14:29 78.01 78.07 78.01 78.07 37.2K
14:30 78.08 78.08 78.00 78.02 116.1K
14:31 78.03 78.05 78.00 78.02 35.2K
14:32 78.03 78.03 78.00 78.03 60.0K
14:33 78.03 78.03 77.89 77.93 131.7K
14:34 77.92 77.94 77.87 77.88 41.9K
14:35 77.86 77.88 77.85 77.86 62.9K
14:36 77.87 77.94 77.87 77.93 42.0K
14:37 77.90 77.97 77.88 77.95 72.7K
14:38 77.94 77.99 77.94 77.95 49.3K
14:39 77.95 77.95 77.88 77.90 92.3K
14:40 77.94 77.95 77.87 77.91 91.0K
14:41 77.95 77.97 77.90 77.97 68.4K
14:42 77.93 77.99 77.93 77.98 55.7K
14:43 77.97 78.00 77.93 77.95 67.7K
14:44 77.95 78.00 77.94 77.99 43.1K
14:45 77.99 78.00 77.95 78.00 147.8K
14:46 78.02 78.03 77.96 78.03 89.9K
14:47 78.01 78.03 77.94 78.00 259.1K
14:48 78.00 78.02 77.88 77.91 59.5K
14:49 77.98 77.99 77.91 77.99 62.6K
14:50 77.97 77.97 77.91 77.93 49.5K
14:51 77.92 77.98 77.92 77.94 77.1K
14:52 77.93 77.97 77.91 77.92 44.9K
14:53 77.92 77.99 77.92 77.98 47.9K
14:54 77.97 77.98 77.93 77.98 103.4K
14:55 77.98 78.03 77.96 78.02 203.1K
14:56 78.02 78.02 77.93 77.97 88.0K
14:57 78.00 78.00 77.95 77.99 63.6K
14:58 77.97 77.99 77.93 77.96 63.7K
14:59 77.95 77.95 77.91 77.95 110.8K
15:00 77.92 78.00 77.92 77.98 134.1K
15:01 77.98 78.00 77.98 78.00 256.2K
15:02 77.99 78.00 77.96 77.96 101.2K
15:03 77.98 78.00 77.98 77.99 141.5K
15:04 78.00 78.00 77.98 77.98 116.3K
15:05 77.98 77.98 77.93 77.93 125.6K
15:06 77.93 77.97 77.93 77.95 103.1K
15:07 77.95 77.95 77.86 77.86 125.2K
15:08 77.88 77.89 77.86 77.87 322.4K
15:09 77.86 77.86 77.77 77.77 436.6K
15:10 77.77 78.00 77.77 78.00 792.9K
15:11 78.00 78.05 78.00 78.02 638.9K
15:12 78.02 78.07 78.01 78.03 197.2K
15:13 78.05 78.06 78.01 78.05 372.5K
15:14 78.05 78.10 78.05 78.09 195.1K
15:15 78.09 78.11 78.07 78.11 220.9K
15:16 78.10 78.18 78.10 78.18 374.9K
15:17 78.20 78.22 78.19 78.22 235.4K
15:18 78.21 78.22 78.19 78.19 140.8K
15:19 78.22 78.25 78.20 78.25 424.7K
15:20 78.23 78.25 78.22 78.25 612.0K
15:21 78.25 78.30 78.22 78.30 1,226.1K
15:22 78.32 78.35 78.29 78.29 335.7K
15:23 78.32 78.32 78.28 78.30 230.7K
15:24 78.28 78.34 78.26 78.30 186.2K
15:25 78.26 78.32 78.26 78.30 88.3K
15:26 78.30 78.32 78.29 78.31 181.7K
15:27 78.31 78.34 78.31 78.32 176.4K
15:28 78.29 78.31 78.21 78.21 114.4K
15:29 78.25 78.29 78.10 78.10 178.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음