NMDC Steel Ltd (NMDS)

NMDS
🏛️ 인도 →
44.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 46.50 46.50 46.50 46.50 41.3K
09:15 46.50 46.50 46.21 46.21 199.6K
09:16 46.25 46.38 46.25 46.35 65.3K
09:17 46.40 46.44 46.31 46.31 79.4K
09:18 46.36 46.36 46.20 46.21 58.5K
09:19 46.16 46.16 46.10 46.12 95.2K
09:20 46.05 46.05 45.80 45.87 127.7K
09:21 45.86 45.95 45.86 45.95 28.1K
09:22 45.90 45.94 45.81 45.81 112.1K
09:23 45.70 45.90 45.67 45.90 129.3K
09:24 45.95 46.19 45.95 46.12 165.6K
09:25 46.06 46.27 46.06 46.27 36.8K
09:26 46.29 46.42 46.28 46.42 132.4K
09:27 46.38 46.45 46.27 46.27 84.9K
09:28 46.30 46.34 46.27 46.29 28.4K
09:29 46.32 46.32 46.22 46.22 13.4K
09:30 46.20 46.20 46.15 46.15 9.1K
09:31 46.15 46.15 46.10 46.14 12.7K
09:32 46.12 46.14 46.05 46.05 74.6K
09:33 46.11 46.13 46.05 46.08 16.4K
09:34 46.04 46.09 46.03 46.09 19.7K
09:35 46.09 46.15 46.09 46.12 15.2K
09:36 46.12 46.13 46.05 46.07 14.5K
09:37 46.09 46.10 46.08 46.10 16.4K
09:38 46.08 46.10 46.07 46.10 7.0K
09:39 46.04 46.08 46.04 46.08 15.0K
09:40 46.10 46.18 46.09 46.18 18.6K
09:41 46.13 46.18 46.13 46.17 24.5K
09:42 46.18 46.18 46.11 46.16 10.3K
09:43 46.20 46.30 46.19 46.30 26.1K
09:44 46.29 46.31 46.25 46.31 34.6K
09:45 46.31 46.39 46.31 46.36 20.9K
09:46 46.42 46.52 46.42 46.50 171.0K
09:47 46.48 46.52 46.48 46.49 34.5K
09:48 46.41 46.49 46.41 46.47 23.9K
09:49 46.44 46.51 46.44 46.49 97.1K
09:50 46.51 46.52 46.44 46.49 59.7K
09:51 46.46 46.56 46.46 46.51 61.5K
09:52 46.51 46.61 46.51 46.54 132.4K
09:53 46.53 46.58 46.50 46.50 28.2K
09:54 46.54 46.55 46.52 46.55 7.4K
09:55 46.55 46.55 46.50 46.50 24.1K
09:56 46.50 46.50 46.40 46.43 19.4K
09:57 46.40 46.47 46.40 46.43 11.9K
09:58 46.43 46.48 46.43 46.48 20.1K
09:59 46.45 46.48 46.45 46.45 12.3K
10:00 46.48 46.55 46.48 46.55 35.9K
10:01 46.55 46.55 46.50 46.55 7.2K
10:02 46.55 46.55 46.51 46.51 3.8K
10:03 46.52 46.68 46.51 46.68 68.9K
10:04 46.68 46.73 46.66 46.73 58.6K
10:05 46.73 46.73 46.61 46.61 21.5K
10:06 46.65 46.66 46.62 46.63 15.8K
10:07 46.62 46.62 46.56 46.60 10.1K
10:08 46.60 46.62 46.57 46.60 18.8K
10:09 46.60 46.63 46.60 46.60 13.0K
10:10 46.60 46.61 46.53 46.60 21.1K
10:11 46.60 46.64 46.60 46.61 10.8K
10:12 46.60 46.65 46.60 46.63 4.4K
10:13 46.63 46.63 46.57 46.57 14.8K
10:14 46.59 46.59 46.54 46.54 9.6K
10:15 46.54 46.58 46.54 46.58 4.8K
10:16 46.59 46.59 46.56 46.58 8.7K
10:17 46.58 46.63 46.58 46.61 20.4K
10:18 46.61 46.61 46.56 46.56 23.3K
10:19 46.60 46.60 46.52 46.52 9.7K
10:20 46.54 46.56 46.51 46.56 34.3K
10:21 46.55 46.56 46.50 46.54 10.0K
10:22 46.54 46.54 46.49 46.49 6.4K
10:23 46.43 46.46 46.41 46.42 16.5K
10:24 46.46 46.46 46.41 46.45 8.2K
10:25 46.45 46.45 46.40 46.40 9.0K
10:26 46.41 46.41 46.39 46.39 18.7K
10:27 46.39 46.41 46.36 46.40 7.1K
10:28 46.40 46.45 46.40 46.40 21.5K
10:29 46.44 46.44 46.40 46.43 12.5K
10:30 46.44 46.44 46.38 46.41 6.6K
10:31 46.42 46.44 46.40 46.40 7.6K
10:32 46.44 46.48 46.44 46.48 15.7K
10:33 46.45 46.47 46.41 46.42 7.5K
10:34 46.47 46.49 46.46 46.46 1.8K
10:35 46.46 46.50 46.41 46.50 16.4K
10:36 46.55 46.61 46.55 46.61 42.5K
10:37 46.59 46.62 46.58 46.62 10.1K
10:38 46.61 46.64 46.56 46.59 15.0K
10:39 46.64 46.65 46.60 46.65 10.7K
10:40 46.65 46.65 46.58 46.60 3.0K
10:41 46.58 46.60 46.51 46.51 3.3K
10:42 46.51 46.55 46.50 46.55 7.5K
10:43 46.54 46.60 46.53 46.57 4.6K
10:44 46.59 46.59 46.53 46.55 0.7K
10:45 46.55 46.55 46.49 46.52 6.5K
10:46 46.48 46.51 46.46 46.46 5.3K
10:47 46.47 46.50 46.46 46.46 0.5K
10:48 46.46 46.49 46.46 46.46 5.9K
10:49 46.46 46.50 46.46 46.49 5.0K
10:50 46.47 46.52 46.47 46.52 41.3K
10:51 46.55 46.55 46.53 46.55 3.5K
10:52 46.55 46.55 46.49 46.50 5.9K
10:53 46.54 46.54 46.51 46.54 4.5K
10:54 46.54 46.54 46.48 46.50 15.5K
10:55 46.53 46.54 46.51 46.51 3.9K
10:56 46.50 46.55 46.50 46.55 7.9K
10:57 46.50 46.54 46.50 46.54 5.0K
10:58 46.54 46.54 46.50 46.51 9.9K
10:59 46.48 46.48 46.44 46.44 3.7K
11:00 46.47 46.47 46.42 46.45 4.4K
11:01 46.45 46.45 46.41 46.42 2.4K
11:02 46.42 46.45 46.41 46.45 8.0K
11:03 46.45 46.45 46.41 46.42 6.3K
11:04 46.37 46.38 46.35 46.38 58.1K
11:05 46.38 46.40 46.38 46.40 7.9K
11:06 46.38 46.39 46.35 46.36 10.9K
11:07 46.34 46.39 46.34 46.37 2.6K
11:08 46.40 46.40 46.31 46.34 10.3K
11:09 46.32 46.36 46.32 46.34 5.6K
11:10 46.32 46.35 46.32 46.32 1.2K
11:11 46.32 46.35 46.31 46.32 38.2K
11:12 46.32 46.35 46.29 46.30 24.0K
11:13 46.30 46.30 46.25 46.25 24.6K
11:14 46.24 46.30 46.24 46.27 3.7K
11:15 46.27 46.30 46.27 46.27 2.8K
11:16 46.27 46.30 46.27 46.27 12.1K
11:17 46.27 46.27 46.22 46.22 10.5K
11:18 46.24 46.26 46.22 46.25 3.2K
11:19 46.22 46.26 46.22 46.23 4.2K
11:20 46.23 46.25 46.23 46.25 5.9K
11:21 46.25 46.28 46.23 46.28 6.0K
11:22 46.28 46.29 46.28 46.28 10.4K
11:23 46.28 46.30 46.22 46.25 9.6K
11:24 46.25 46.25 46.20 46.25 32.7K
11:25 46.27 46.28 46.26 46.26 6.4K
11:26 46.27 46.34 46.27 46.30 9.9K
11:27 46.34 46.34 46.30 46.30 4.9K
11:28 46.30 46.33 46.30 46.31 5.9K
11:29 46.31 46.31 46.27 46.27 5.0K
11:30 46.28 46.28 46.25 46.26 20.2K
11:31 46.24 46.24 46.22 46.22 10.0K
11:32 46.22 46.22 46.19 46.22 11.9K
11:33 46.18 46.20 46.18 46.20 2.3K
11:34 46.20 46.20 46.18 46.18 4.6K
11:35 46.18 46.20 46.15 46.15 14.8K
11:36 46.18 46.20 46.18 46.20 7.8K
11:37 46.17 46.20 46.16 46.16 2.6K
11:38 46.16 46.20 46.16 46.20 1.9K
11:39 46.16 46.20 46.16 46.16 5.9K
11:40 46.23 46.23 46.18 46.18 12.9K
11:41 46.19 46.20 46.16 46.20 2.8K
11:42 46.16 46.16 46.10 46.12 41.7K
11:43 46.11 46.11 46.10 46.11 4.3K
11:44 46.15 46.16 46.08 46.09 24.1K
11:45 46.12 46.14 46.04 46.09 19.1K
11:46 46.07 46.12 46.07 46.11 9.5K
11:47 46.06 46.11 46.06 46.11 8.4K
11:48 46.11 46.11 46.08 46.10 1.8K
11:49 46.10 46.11 46.05 46.05 35.9K
11:50 46.05 46.10 46.04 46.08 3.5K
11:51 46.05 46.06 46.04 46.06 17.4K
11:52 46.06 46.14 46.06 46.07 38.0K
11:53 46.10 46.11 46.10 46.11 1.4K
11:54 46.11 46.13 46.10 46.10 5.5K
11:55 46.14 46.14 46.11 46.11 1.6K
11:56 46.12 46.16 46.08 46.08 12.3K
11:57 46.08 46.08 46.05 46.08 5.7K
11:58 46.08 46.08 46.01 46.03 24.2K
11:59 46.03 46.03 46.02 46.03 2.4K
12:00 46.03 46.10 46.03 46.10 14.8K
12:01 46.10 46.10 46.04 46.09 9.0K
12:02 46.09 46.10 46.06 46.08 9.0K
12:03 46.08 46.08 46.04 46.07 35.7K
12:04 46.04 46.07 46.02 46.04 7.1K
12:05 45.95 46.00 45.92 45.92 158.2K
12:06 45.92 46.03 45.92 46.03 29.3K
12:07 46.01 46.06 46.01 46.06 21.9K
12:08 46.05 46.07 46.03 46.05 4.4K
12:09 46.05 46.10 46.05 46.09 15.1K
12:10 46.05 46.08 46.05 46.06 0.8K
12:11 46.06 46.08 46.06 46.06 0.1K
12:12 46.07 46.10 46.06 46.09 1.8K
12:13 46.10 46.14 46.10 46.14 1.5K
12:14 46.14 46.14 46.10 46.12 9.1K
12:15 46.15 46.15 46.12 46.12 2.2K
12:16 46.15 46.16 46.15 46.16 2.7K
12:17 46.19 46.19 46.17 46.17 2.4K
12:18 46.18 46.21 46.17 46.18 1.3K
12:19 46.19 46.22 46.17 46.22 10.7K
12:20 46.18 46.21 46.15 46.15 12.8K
12:21 46.19 46.19 46.15 46.18 1.7K
12:22 46.18 46.18 46.14 46.14 2.4K
12:23 46.18 46.24 46.18 46.24 2.7K
12:24 46.20 46.23 46.20 46.20 1.9K
12:25 46.20 46.20 46.09 46.14 30.1K
12:26 46.14 46.24 46.14 46.21 14.9K
12:27 46.24 46.34 46.24 46.34 20.9K
12:28 46.32 46.50 46.32 46.42 46.3K
12:29 46.46 46.47 46.39 46.43 28.0K
12:30 46.40 46.43 46.40 46.43 2.8K
12:31 46.41 46.41 46.34 46.39 7.0K
12:32 46.40 46.41 46.40 46.41 4.7K
12:33 46.41 46.43 46.40 46.40 4.8K
12:34 46.40 46.43 46.40 46.40 11.6K
12:35 46.40 46.41 46.36 46.41 15.4K
12:36 46.43 46.43 46.40 46.43 4.3K
12:37 46.40 46.42 46.38 46.42 8.0K
12:38 46.43 46.43 46.36 46.37 6.7K
12:39 46.37 46.41 46.35 46.36 22.9K
12:40 46.36 46.40 46.32 46.38 17.4K
12:41 46.40 46.43 46.40 46.43 13.1K
12:42 46.43 46.51 46.42 46.50 10.9K
12:43 46.52 46.52 46.46 46.49 2.7K
12:44 46.43 46.43 46.36 46.36 16.8K
12:45 46.37 46.40 46.36 46.36 3.4K
12:46 46.36 46.36 46.32 46.32 3.1K
12:47 46.35 46.35 46.32 46.35 0.4K
12:48 46.32 46.35 46.30 46.35 8.1K
12:49 46.34 46.35 46.31 46.35 2.1K
12:50 46.33 46.36 46.33 46.33 0.3K
12:51 46.36 46.36 46.33 46.33 4.2K
12:52 46.35 46.35 46.25 46.25 34.1K
12:53 46.25 46.30 46.25 46.29 7.7K
12:54 46.28 46.29 46.26 46.27 5.4K
12:55 46.27 46.30 46.26 46.30 8.5K
12:56 46.33 46.33 46.30 46.33 1.9K
12:57 46.33 46.35 46.30 46.31 1.4K
12:58 46.31 46.36 46.31 46.34 2.9K
12:59 46.34 46.34 46.18 46.18 105.6K
13:00 46.19 46.23 46.18 46.20 12.2K
13:01 46.23 46.23 46.19 46.19 1.7K
13:02 46.19 46.19 46.12 46.12 4.1K
13:03 46.13 46.21 46.13 46.21 1.6K
13:04 46.17 46.22 46.17 46.20 1.7K
13:05 46.20 46.26 46.19 46.26 10.8K
13:06 46.25 46.26 46.24 46.24 0.1K
13:07 46.24 46.24 46.23 46.24 4.1K
13:08 46.24 46.24 46.23 46.23 0.1K
13:09 46.24 46.24 46.24 46.24 0.2K
13:10 46.24 46.24 46.23 46.23 10.4K
13:11 46.23 46.24 46.23 46.24 0.9K
13:12 46.24 46.26 46.23 46.26 2.7K
13:13 46.27 46.28 46.24 46.24 3.5K
13:14 46.24 46.27 46.24 46.27 1.5K
13:15 46.27 46.27 46.27 46.27 0.2K
13:16 46.25 46.29 46.25 46.28 11.3K
13:17 46.27 46.27 46.27 46.27 0.4K
13:18 46.27 46.27 46.24 46.27 2.8K
13:20 46.23 46.24 46.22 46.24 2.0K
13:21 46.20 46.20 46.20 46.20 1.6K
13:22 46.23 46.23 46.18 46.19 22.0K
13:23 46.19 46.25 46.19 46.20 2.9K
13:24 46.20 46.30 46.20 46.30 13.8K
13:25 46.31 46.35 46.31 46.35 6.1K
13:26 46.32 46.39 46.32 46.33 14.9K
13:27 46.31 46.38 46.31 46.35 19.4K
13:28 46.34 46.37 46.32 46.32 5.7K
13:29 46.32 46.38 46.32 46.38 1.4K
13:30 46.39 46.39 46.35 46.35 3.8K
13:31 46.35 46.39 46.35 46.35 0.7K
13:32 46.39 46.40 46.35 46.40 2.3K
13:33 46.40 46.40 46.40 46.40 0.3K
13:34 46.40 46.40 46.34 46.34 8.5K
13:35 46.33 46.33 46.32 46.32 0.4K
13:36 46.32 46.34 46.31 46.33 1.0K
13:37 46.33 46.33 46.33 46.33 0.1K
13:38 46.33 46.33 46.30 46.30 0.1K
13:39 46.33 46.33 46.30 46.31 1.3K
13:40 46.31 46.34 46.30 46.30 2.5K
13:41 46.28 46.29 46.27 46.27 35.0K
13:42 46.27 46.27 46.15 46.16 10.4K
13:43 46.16 46.20 46.15 46.20 5.3K
13:44 46.22 46.22 46.21 46.21 1.5K
13:45 46.21 46.23 46.20 46.20 28.2K
13:46 46.22 46.25 46.21 46.21 14.1K
13:47 46.20 46.23 46.20 46.20 6.3K
13:48 46.20 46.23 46.20 46.21 13.8K
13:49 46.25 46.25 46.20 46.22 1.2K
13:50 46.18 46.18 46.18 46.18 0.0K
13:51 46.18 46.19 46.18 46.19 1.5K
13:52 46.20 46.24 46.20 46.24 2.4K
13:53 46.22 46.27 46.22 46.23 8.2K
13:54 46.22 46.22 46.22 46.22 0.2K
13:55 46.23 46.23 46.22 46.23 6.3K
13:56 46.23 46.26 46.23 46.26 1.2K
13:57 46.27 46.27 46.23 46.25 2.3K
13:58 46.25 46.25 46.23 46.23 2.5K
13:59 46.22 46.22 46.21 46.21 8.2K
14:00 46.22 46.22 46.18 46.18 2.2K
14:01 46.18 46.18 46.18 46.18 2.0K
14:02 46.21 46.21 46.15 46.18 9.6K
14:03 46.13 46.13 46.13 46.13 6.1K
14:04 46.13 46.19 46.13 46.19 0.4K
14:05 46.19 46.19 46.16 46.16 0.9K
14:06 46.14 46.14 46.14 46.14 3.0K
14:07 46.16 46.17 46.15 46.17 0.8K
14:08 46.18 46.18 46.12 46.14 4.5K
14:09 46.14 46.15 46.11 46.11 9.7K
14:10 46.17 46.18 46.14 46.15 1.4K
14:11 46.15 46.18 46.15 46.15 4.5K
14:12 46.15 46.17 46.15 46.17 14.7K
14:13 46.17 46.17 46.15 46.15 1.0K
14:14 46.18 46.20 46.18 46.20 3.3K
14:15 46.22 46.22 46.20 46.21 2.6K
14:16 46.22 46.22 46.21 46.21 0.8K
14:17 46.21 46.21 46.15 46.15 11.6K
14:18 46.15 46.15 46.15 46.15 0.6K
14:19 46.18 46.20 46.18 46.20 12.3K
14:20 46.16 46.20 46.16 46.20 2.7K
14:21 46.20 46.20 46.20 46.20 0.1K
14:22 46.20 46.20 46.16 46.16 5.6K
14:23 46.19 46.20 46.19 46.20 2.8K
14:24 46.20 46.22 46.20 46.20 1.6K
14:25 46.20 46.22 46.20 46.20 0.7K
14:26 46.20 46.24 46.20 46.24 10.4K
14:27 46.24 46.26 46.24 46.26 1.9K
14:28 46.26 46.28 46.26 46.27 1.4K
14:29 46.32 46.35 46.30 46.35 36.3K
14:30 46.33 46.34 46.33 46.34 26.1K
14:31 46.39 46.42 46.37 46.40 8.4K
14:32 46.40 46.48 46.39 46.39 25.1K
14:33 46.39 46.43 46.39 46.42 2.9K
14:34 46.42 46.43 46.42 46.43 0.8K
14:35 46.44 46.46 46.41 46.46 8.4K
14:36 46.45 46.45 46.39 46.42 17.2K
14:37 46.41 46.41 46.30 46.34 12.2K
14:38 46.38 46.38 46.34 46.34 2.1K
14:39 46.36 46.39 46.35 46.39 15.2K
14:40 46.39 46.39 46.36 46.36 0.4K
14:41 46.39 46.39 46.36 46.39 0.5K
14:42 46.39 46.39 46.35 46.36 5.4K
14:43 46.36 46.40 46.36 46.40 9.2K
14:44 46.37 46.39 46.36 46.37 1.6K
14:45 46.38 46.39 46.37 46.39 11.9K
14:46 46.36 46.36 46.35 46.35 3.3K
14:47 46.35 46.35 46.33 46.33 5.9K
14:48 46.32 46.34 46.31 46.34 1.2K
14:49 46.34 46.34 46.30 46.30 23.3K
14:50 46.30 46.34 46.29 46.33 2.4K
14:51 46.33 46.34 46.33 46.33 2.0K
14:52 46.34 46.36 46.31 46.31 25.4K
14:53 46.34 46.34 46.28 46.28 14.5K
14:54 46.29 46.30 46.28 46.28 4.7K
14:55 46.25 46.25 46.23 46.25 3.6K
14:56 46.25 46.29 46.24 46.29 17.8K
14:57 46.27 46.34 46.25 46.31 7.4K
14:58 46.30 46.32 46.30 46.31 6.7K
14:59 46.33 46.34 46.31 46.32 8.1K
15:00 46.31 46.33 46.29 46.32 6.1K
15:01 46.30 46.32 46.24 46.24 13.4K
15:02 46.20 46.23 46.20 46.20 49.1K
15:03 46.24 46.24 46.20 46.24 7.3K
15:04 46.20 46.25 46.20 46.25 7.1K
15:05 46.22 46.24 46.21 46.24 27.8K
15:06 46.21 46.24 46.21 46.24 3.3K
15:07 46.24 46.25 46.20 46.20 4.0K
15:08 46.22 46.25 46.21 46.25 9.3K
15:09 46.21 46.24 46.19 46.20 8.7K
15:10 46.30 46.30 46.21 46.22 59.4K
15:11 46.22 46.25 46.20 46.21 16.1K
15:12 46.19 46.24 46.19 46.24 6.0K
15:13 46.17 46.21 46.17 46.17 16.3K
15:14 46.18 46.23 46.16 46.20 36.9K
15:15 46.20 46.24 46.20 46.23 14.7K
15:16 46.16 46.23 46.16 46.23 39.6K
15:17 46.19 46.20 46.14 46.20 18.7K
15:18 46.19 46.25 46.19 46.20 50.6K
15:19 46.20 46.20 46.15 46.15 30.7K
15:20 46.16 46.19 46.15 46.15 32.7K
15:21 46.18 46.19 46.18 46.18 40.2K
15:22 46.18 46.20 46.16 46.20 11.7K
15:23 46.21 46.25 46.19 46.23 11.1K
15:24 46.24 46.25 46.23 46.24 13.6K
15:25 46.25 46.27 46.24 46.24 20.6K
15:26 46.26 46.28 46.25 46.28 17.1K
15:27 46.25 46.25 46.22 46.23 29.0K
15:28 46.23 46.23 46.15 46.15 25.2K
15:29 46.15 46.21 46.10 46.20 29.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음