GVK Power

GVKP
🏛️ 인도 →
3.59
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.00 10.20 9.90 10.05 3.9M
2023-12-28 10.10 10.25 9.85 10.00 3.2M
2023-12-27 10.20 10.25 9.95 10.00 2.0M
2023-12-26 10.00 10.15 9.85 10.00 2.7M
2023-12-22 10.20 10.30 9.90 9.95 1.9M
2023-12-21 9.30 10.15 9.30 10.00 4.2M
2023-12-20 10.30 10.45 9.75 9.75 4.3M
2023-12-19 10.70 10.70 10.10 10.25 3.5M
2023-12-18 10.55 10.80 10.50 10.55 2.7M
2023-12-15 10.85 10.90 10.40 10.50 3.8M
2023-12-14 11.00 11.15 10.50 10.70 5.0M
2023-12-13 11.15 11.15 10.65 10.90 8.2M
2023-12-12 11.35 11.35 10.90 11.20 13.4M
2023-12-11 10.85 10.85 10.85 10.85 2.7M
2023-12-08 10.05 10.35 9.70 10.35 7.2M
2023-12-07 9.90 10.10 9.80 9.90 5.0M
2023-12-06 10.05 10.10 9.50 9.85 4.3M
2023-12-05 10.15 10.20 9.70 9.95 4.3M
2023-12-04 10.40 10.50 9.90 9.95 4.0M
2023-12-01 10.80 10.80 10.00 10.20 3.8M
2023-11-30 10.00 10.40 9.50 10.40 5.1M
2023-11-29 10.00 10.35 9.90 9.95 5.2M
2023-11-28 10.70 11.00 10.05 10.40 7.6M
2023-11-24 10.50 10.50 10.05 10.50 6.0M
2023-11-23 9.10 10.00 9.10 10.00 2.6M
2023-11-22 9.55 9.55 9.55 9.55 1.7M
2023-11-21 10.25 10.40 10.05 10.05 3.9M
2023-11-20 11.30 11.30 10.55 10.55 8.8M
2023-11-17 11.20 11.60 10.80 11.10 22.6M
2023-11-16 11.40 11.40 10.50 11.35 18.0M
2023-11-15 10.90 10.90 10.90 10.90 1.0M
2023-11-13 10.40 10.40 10.40 10.40 1.3M
2023-11-12 9.95 9.95 9.95 9.95 0.0M
2023-11-10 9.50 9.50 9.50 9.50 2.1M
2023-11-09 9.05 9.05 8.30 9.05 10.4M
2023-11-08 8.65 8.65 8.65 8.65 0.7M
2023-11-07 8.25 8.25 8.25 8.25 1.2M
2023-11-06 7.90 7.90 7.85 7.90 1.4M
2023-11-03 7.40 7.55 7.30 7.55 2.8M
2023-11-02 6.70 7.20 6.70 7.20 4.7M
2023-11-01 6.85 7.40 6.85 6.90 8.4M
2023-10-31 7.20 7.35 7.20 7.20 3.9M
2023-10-30 7.55 7.80 7.55 7.55 4.5M
2023-10-27 7.25 7.95 7.25 7.95 19.9M
2023-10-26 7.60 7.60 7.60 7.60 2.0M
2023-10-25 8.10 8.30 8.00 8.00 9.3M
2023-10-23 8.70 8.85 8.40 8.40 12.3M
2023-10-20 8.45 8.80 8.40 8.80 9.7M
2023-10-19 7.60 8.40 7.60 8.40 16.4M
2023-10-18 8.00 8.00 8.00 8.00 3.4M
2023-10-17 8.40 8.40 8.40 8.40 2.9M
2023-10-16 8.80 9.00 8.80 8.80 11.3M
2023-10-13 9.25 9.25 9.25 9.25 1.3M
2023-10-12 9.70 9.70 9.70 9.70 1.5M
2023-10-11 10.50 10.60 10.20 10.20 17.1M
2023-10-10 10.70 10.70 10.70 10.70 0.8M
2023-10-09 11.25 11.25 11.25 11.25 1.4M
2023-10-06 11.85 11.85 11.85 11.85 1.7M
2023-10-05 13.00 13.00 12.45 12.45 7.2M
2023-10-04 13.10 13.10 11.90 13.10 22.4M
2023-10-03 12.50 12.50 12.50 12.50 1.0M
2023-09-29 11.95 11.95 11.95 11.95 1.0M
2023-09-28 11.40 11.40 11.40 11.40 0.9M
2023-09-27 10.90 10.90 10.50 10.90 13.3M
2023-09-26 10.40 10.40 10.40 10.40 1.1M
2023-09-25 9.85 9.95 9.80 9.95 7.4M
2023-09-22 9.50 9.50 8.70 9.50 33.5M
2023-09-21 9.05 9.05 9.05 9.05 1.6M
2023-09-20 8.65 8.65 8.65 8.65 0.9M
2023-09-18 8.25 8.25 8.25 8.25 1.0M
2023-09-15 7.90 7.90 7.90 7.90 1.7M
2023-09-14 7.55 7.55 7.35 7.55 12.4M
2023-09-13 7.05 7.20 6.55 7.20 64.4M
2023-09-12 6.90 6.90 6.45 6.90 22.2M
2023-09-11 6.60 6.60 6.35 6.60 19.0M
2023-09-08 6.30 6.30 6.30 6.30 0.8M
2023-09-07 6.00 6.00 6.00 6.00 0.9M
2023-09-06 5.75 5.75 5.75 5.75 1.1M
2023-09-05 5.50 5.50 5.50 5.50 0.8M
2023-09-04 5.25 5.25 5.25 5.25 0.8M
2023-09-01 4.80 5.00 4.75 5.00 6.1M
2023-08-31 4.90 4.90 4.55 4.80 34.4M
2023-08-30 4.70 4.70 4.70 4.70 2.2M
2023-08-29 4.30 4.50 4.30 4.50 7.3M
2023-08-28 4.20 4.55 4.20 4.30 38.6M
2023-08-25 4.45 4.70 4.40 4.40 25.5M
2023-08-24 4.60 4.60 4.60 4.60 1.8M
2023-08-23 5.10 5.10 4.80 4.80 17.7M
2023-08-22 5.05 5.05 4.60 5.05 72.4M
2023-08-21 4.85 4.85 4.85 4.85 0.9M
2023-08-18 4.65 4.65 4.65 4.65 0.8M
2023-08-17 4.45 4.45 4.45 4.45 0.8M
2023-08-16 4.25 4.25 4.25 4.25 1.0M
2023-08-14 4.05 4.05 4.05 4.05 1.1M
2023-08-11 3.90 3.90 3.75 3.90 23.7M
2023-08-10 3.75 3.75 3.75 3.75 1.5M
2023-08-09 3.40 3.60 3.35 3.60 12.6M
2023-08-08 3.20 3.35 3.10 3.30 15.7M
2023-08-07 3.05 3.10 2.95 3.10 12.2M
2023-08-04 2.85 2.85 2.75 2.85 8.0M
2023-08-03 2.75 2.75 2.75 2.75 0.7M
2023-08-02 2.60 2.65 2.60 2.65 1.2M
2023-08-01 2.50 2.55 2.45 2.55 1.3M
2023-07-31 2.55 2.55 2.45 2.45 7.7M
2023-07-28 2.55 2.55 2.50 2.55 1.0M
2023-07-27 2.55 2.60 2.50 2.55 1.4M
2023-07-26 2.55 2.60 2.50 2.55 3.6M
2023-07-25 2.60 2.60 2.50 2.55 2.3M
2023-07-24 2.60 2.60 2.50 2.55 2.9M
2023-07-21 2.60 2.60 2.50 2.55 3.9M
2023-07-20 2.60 2.60 2.55 2.55 1.5M
2023-07-19 2.60 2.60 2.55 2.55 1.3M
2023-07-18 2.65 2.65 2.50 2.55 3.6M
2023-07-17 2.60 2.65 2.55 2.60 2.6M
2023-07-14 2.65 2.65 2.55 2.60 1.8M
2023-07-13 2.70 2.70 2.60 2.60 2.7M
2023-07-12 2.75 2.75 2.65 2.65 1.7M
2023-07-11 2.70 2.75 2.65 2.70 2.7M
2023-07-10 2.70 2.75 2.65 2.65 2.6M
2023-07-07 2.75 2.75 2.70 2.70 1.5M
2023-07-06 2.80 2.80 2.70 2.75 2.9M
2023-07-05 2.75 2.80 2.70 2.75 3.0M
2023-07-04 2.85 2.85 2.75 2.75 3.4M
2023-07-03 2.75 2.80 2.70 2.80 6.7M
2023-06-30 2.80 2.85 2.70 2.70 3.3M
2023-06-28 2.85 2.90 2.75 2.80 6.0M
2023-06-27 2.75 2.80 2.70 2.80 3.0M
2023-06-26 2.75 2.75 2.70 2.70 1.6M
2023-06-23 2.80 2.85 2.70 2.75 2.8M
2023-06-22 2.75 2.80 2.70 2.75 2.1M
2023-06-21 2.75 2.80 2.70 2.70 0.8M
2023-06-20 2.80 2.85 2.75 2.75 1.1M
2023-06-19 2.85 2.90 2.80 2.80 2.8M
2023-06-16 2.70 2.80 2.70 2.80 2.7M
2023-06-15 2.80 2.80 2.70 2.70 3.9M
2023-06-14 2.85 2.85 2.75 2.80 1.7M
2023-06-13 2.95 3.05 2.80 2.80 5.5M
2023-06-12 3.10 3.15 2.95 2.95 6.3M
2023-06-09 3.05 3.15 3.00 3.10 13.4M
2023-06-08 2.70 2.90 2.70 2.90 7.3M
2023-06-07 2.45 2.65 2.45 2.65 6.2M
2023-06-06 2.45 2.50 2.40 2.45 1.2M
2023-06-05 2.45 2.45 2.40 2.40 0.8M
2023-06-02 2.40 2.50 2.40 2.40 1.7M
2023-06-01 2.50 2.55 2.40 2.45 2.1M
2023-05-31 2.45 2.50 2.35 2.45 1.8M
2023-05-30 2.45 2.50 2.40 2.40 1.7M
2023-05-29 2.45 2.50 2.45 2.45 1.2M
2023-05-26 2.50 2.55 2.45 2.45 1.2M
2023-05-25 2.55 2.55 2.45 2.50 0.8M
2023-05-24 2.55 2.60 2.45 2.55 2.3M
2023-05-23 2.55 2.55 2.45 2.55 1.6M
2023-05-22 2.50 2.55 2.45 2.50 1.9M
2023-05-19 2.55 2.55 2.50 2.50 0.8M
2023-05-18 2.55 2.60 2.50 2.50 0.9M
2023-05-17 2.55 2.55 2.45 2.55 1.5M
2023-05-16 2.50 2.55 2.50 2.55 0.7M
2023-05-15 2.50 2.55 2.45 2.50 1.0M
2023-05-12 2.55 2.60 2.45 2.50 2.9M
2023-05-11 2.60 2.60 2.50 2.50 0.8M
2023-05-10 2.45 2.55 2.45 2.55 1.5M
2023-05-09 2.50 2.55 2.45 2.45 1.2M
2023-05-08 2.60 2.60 2.45 2.50 1.2M
2023-05-05 2.60 2.60 2.55 2.55 0.9M
2023-05-04 2.55 2.60 2.50 2.60 1.8M
2023-05-03 2.50 2.60 2.45 2.55 1.0M
2023-05-02 2.55 2.55 2.45 2.50 1.4M
2023-04-28 2.50 2.55 2.45 2.50 0.9M
2023-04-27 2.60 2.60 2.50 2.50 1.8M
2023-04-26 2.65 2.65 2.50 2.60 0.7M
2023-04-25 2.45 2.60 2.40 2.60 2.5M
2023-04-24 2.60 2.65 2.50 2.50 3.4M
2023-04-21 2.70 2.70 2.55 2.60 1.1M
2023-04-20 2.65 2.70 2.60 2.65 1.0M
2023-04-19 2.60 2.65 2.55 2.65 0.8M
2023-04-18 2.70 2.70 2.55 2.60 1.6M
2023-04-17 2.80 2.80 2.65 2.65 1.4M
2023-04-13 2.95 2.95 2.75 2.75 2.0M
2023-04-12 2.85 2.95 2.85 2.90 2.2M
2023-04-11 2.85 2.85 2.80 2.85 2.8M
2023-04-10 2.75 2.75 2.55 2.75 7.7M
2023-04-06 2.65 2.65 2.40 2.65 7.7M
2023-04-05 2.35 2.45 2.30 2.45 1.5M
2023-04-03 2.15 2.25 2.05 2.25 2.0M
2023-03-31 2.15 2.20 2.05 2.05 3.0M
2023-03-29 2.05 2.20 2.00 2.10 4.0M
2023-03-28 2.15 2.20 2.00 2.05 3.8M
2023-03-27 2.35 2.40 2.15 2.15 2.5M
2023-03-24 2.40 2.40 2.35 2.35 1.2M
2023-03-23 2.50 2.55 2.30 2.35 2.6M
2023-03-22 2.50 2.55 2.45 2.50 1.6M
2023-03-21 2.55 2.60 2.50 2.50 1.3M
2023-03-20 2.55 2.60 2.45 2.50 1.8M
2023-03-17 2.60 2.60 2.55 2.60 0.9M
2023-03-16 2.60 2.60 2.50 2.55 2.0M
2023-03-15 2.65 2.70 2.55 2.60 3.1M
2023-03-14 2.60 2.65 2.55 2.60 1.9M
2023-03-13 2.75 2.75 2.60 2.60 2.3M
2023-03-10 2.75 2.80 2.70 2.75 1.6M
2023-03-09 2.85 2.85 2.65 2.75 2.8M
2023-03-08 2.80 2.85 2.75 2.80 1.4M
2023-03-06 2.80 2.95 2.75 2.80 2.0M
2023-03-03 2.80 2.80 2.75 2.75 1.0M
2023-03-02 2.85 2.90 2.75 2.75 1.4M
2023-03-01 2.70 2.90 2.65 2.85 2.9M
2023-02-28 2.75 2.75 2.60 2.65 1.2M
2023-02-27 2.75 2.80 2.70 2.70 0.9M
2023-02-24 2.80 2.85 2.75 2.75 1.2M
2023-02-23 2.80 2.85 2.70 2.75 1.8M
2023-02-22 2.75 2.85 2.70 2.80 2.3M
2023-02-21 2.90 2.90 2.75 2.80 0.8M
2023-02-20 2.95 2.95 2.80 2.85 1.7M
2023-02-17 2.95 3.00 2.90 2.90 1.3M
2023-02-16 2.95 3.00 2.90 2.90 2.2M
2023-02-15 3.05 3.05 2.80 2.90 4.1M
2023-02-14 3.00 3.20 3.00 3.00 5.2M
2023-02-13 3.00 3.25 2.90 3.00 8.1M
2023-02-10 3.20 3.30 2.85 3.00 6.1M
2023-02-09 3.00 3.05 2.95 3.05 2.2M
2023-02-08 2.60 2.80 2.55 2.80 2.6M
2023-02-07 2.60 2.65 2.55 2.55 1.4M
2023-02-06 2.60 2.70 2.60 2.60 2.1M
2023-02-03 2.65 2.70 2.55 2.65 2.4M
2023-02-02 2.75 2.75 2.60 2.65 1.9M
2023-02-01 2.75 2.80 2.65 2.70 4.1M
2023-01-31 2.80 2.80 2.70 2.70 1.5M
2023-01-30 2.80 2.85 2.70 2.75 2.5M
2023-01-27 2.85 2.85 2.70 2.75 1.9M
2023-01-25 2.85 2.85 2.80 2.80 0.8M
2023-01-24 2.90 2.95 2.80 2.85 2.1M
2023-01-23 2.95 2.95 2.85 2.90 2.6M
2023-01-20 2.95 2.95 2.85 2.85 3.1M
2023-01-19 2.95 3.00 2.90 2.95 1.8M
2023-01-18 3.00 3.00 2.95 2.95 0.5M
2023-01-17 3.00 3.00 2.95 3.00 1.1M
2023-01-16 3.05 3.05 2.90 3.00 2.2M
2023-01-13 3.05 3.10 2.90 3.00 2.2M
2023-01-12 3.10 3.10 2.95 3.05 3.0M
2023-01-11 3.20 3.20 3.05 3.05 1.8M
2023-01-10 3.25 3.30 3.15 3.20 1.8M
2023-01-09 3.25 3.35 3.25 3.25 3.0M
2023-01-06 3.10 3.20 3.05 3.20 2.4M
2023-01-05 3.10 3.15 3.05 3.05 0.9M
2023-01-04 3.20 3.25 3.05 3.10 1.8M
2023-01-03 3.20 3.25 3.15 3.20 2.7M
2023-01-02 3.05 3.15 3.00 3.15 1.3M