NHPC Ltd (NHPC)

NHPC
🏛️ 인도 →
86.61
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 83.78 83.78 83.78 83.78 42.8K
09:15 83.69 84.07 83.69 84.00 290.0K
09:16 83.81 83.87 83.68 83.85 86.5K
09:17 83.81 83.81 83.55 83.63 145.2K
09:18 83.72 83.86 83.65 83.80 78.4K
09:19 83.73 83.78 83.64 83.70 49.5K
09:20 83.69 84.00 83.69 83.97 111.1K
09:21 83.97 84.15 83.95 84.15 132.6K
09:22 84.10 84.11 84.06 84.10 77.8K
09:23 84.12 84.25 84.12 84.21 127.9K
09:24 84.37 84.38 84.19 84.35 379.6K
09:25 84.40 84.45 84.39 84.43 82.6K
09:26 84.37 84.40 84.33 84.33 31.9K
09:27 84.33 84.40 84.33 84.35 45.1K
09:28 84.35 84.43 84.30 84.34 90.9K
09:29 84.38 84.38 84.20 84.23 53.8K
09:30 84.21 84.34 84.17 84.18 42.7K
09:31 84.17 84.30 84.17 84.22 24.9K
09:32 84.24 84.24 84.14 84.14 50.7K
09:33 84.14 84.14 84.00 84.06 38.4K
09:34 84.04 84.05 83.96 83.96 87.2K
09:35 83.95 84.10 83.95 84.10 51.9K
09:36 84.02 84.10 84.00 84.06 25.1K
09:37 84.10 84.10 84.05 84.05 94.7K
09:38 84.05 84.09 84.05 84.09 17.2K
09:39 84.06 84.09 84.06 84.06 34.4K
09:40 84.09 84.18 84.09 84.18 31.8K
09:41 84.19 84.29 84.17 84.25 41.4K
09:42 84.30 84.30 84.26 84.29 15.4K
09:43 84.29 84.29 84.20 84.24 33.6K
09:44 84.23 84.29 84.23 84.25 16.1K
09:45 84.25 84.30 84.25 84.30 16.1K
09:46 84.29 84.33 84.26 84.29 41.7K
09:47 84.33 84.35 84.33 84.35 13.1K
09:48 84.35 84.35 84.28 84.29 25.2K
09:49 84.32 84.32 84.17 84.20 43.5K
09:50 84.21 84.21 84.10 84.10 12.0K
09:51 84.14 84.16 84.10 84.16 20.5K
09:52 84.20 84.20 84.11 84.14 45.0K
09:53 84.14 84.16 84.11 84.16 9.0K
09:54 84.14 84.14 84.07 84.07 24.6K
09:55 84.07 84.19 84.07 84.16 17.9K
09:56 84.16 84.20 84.11 84.19 11.3K
09:57 84.20 84.25 84.20 84.25 13.1K
09:58 84.24 84.24 84.10 84.13 31.9K
09:59 84.10 84.15 84.00 84.03 67.6K
10:00 84.00 84.06 83.90 83.99 98.9K
10:01 83.99 84.00 83.92 83.99 15.1K
10:02 83.99 84.04 83.99 84.00 13.6K
10:03 83.95 84.02 83.95 84.00 21.7K
10:04 84.02 84.02 84.00 84.02 8.9K
10:05 84.00 84.02 83.98 83.98 17.6K
10:06 83.94 83.96 83.94 83.96 32.9K
10:07 83.95 84.00 83.95 83.97 16.4K
10:08 84.00 84.00 83.91 83.92 12.5K
10:09 83.95 83.98 83.92 83.95 9.9K
10:10 83.98 84.00 83.94 83.99 23.5K
10:11 83.98 83.98 83.92 83.97 21.0K
10:12 83.99 83.99 83.95 83.98 7.9K
10:13 83.98 84.00 83.98 84.00 15.8K
10:14 84.00 84.00 83.97 83.99 22.4K
10:15 84.00 84.00 83.98 84.00 15.1K
10:16 83.97 83.99 83.95 83.98 19.5K
10:17 83.97 83.98 83.95 83.96 20.2K
10:18 83.96 84.00 83.95 84.00 10.7K
10:19 84.00 84.04 83.97 84.04 36.4K
10:20 84.01 84.06 84.00 84.05 13.9K
10:21 84.09 84.10 84.01 84.07 71.1K
10:22 84.10 84.10 84.00 84.03 36.3K
10:23 84.03 84.09 84.03 84.08 8.6K
10:24 84.04 84.10 84.04 84.10 65.2K
10:25 84.08 84.10 84.06 84.06 8.7K
10:26 84.04 84.04 83.95 84.00 28.3K
10:27 84.00 84.00 83.94 83.95 34.0K
10:28 83.95 84.05 83.95 83.98 14.1K
10:29 83.99 83.99 83.89 83.90 66.4K
10:30 83.93 83.93 83.80 83.86 37.4K
10:31 83.84 83.84 83.73 83.77 48.0K
10:32 83.80 83.90 83.76 83.90 31.7K
10:33 83.90 83.90 83.85 83.88 18.9K
10:34 83.88 83.88 83.81 83.83 10.6K
10:35 83.85 83.86 83.84 83.86 13.3K
10:36 83.86 83.89 83.83 83.88 22.5K
10:37 83.88 83.92 83.85 83.89 11.2K
10:38 83.89 83.94 83.89 83.94 8.8K
10:39 83.90 83.94 83.88 83.93 19.4K
10:40 83.93 83.94 83.89 83.94 5.9K
10:41 83.93 83.94 83.91 83.93 5.8K
10:42 83.92 83.96 83.92 83.96 4.1K
10:43 83.96 84.01 83.92 84.01 19.9K
10:44 83.99 84.00 83.95 83.97 5.3K
10:45 83.98 84.03 83.96 84.03 9.4K
10:46 84.00 84.05 84.00 84.00 14.9K
10:47 84.03 84.05 84.00 84.03 10.1K
10:48 84.00 84.05 84.00 84.00 9.0K
10:49 84.00 84.04 84.00 84.04 3.6K
10:50 84.04 84.04 84.00 84.04 9.8K
10:51 84.04 84.04 83.90 83.99 42.1K
10:52 83.99 83.99 83.95 83.95 7.6K
10:53 83.95 83.97 83.92 83.95 5.6K
10:54 83.95 83.98 83.92 83.98 9.6K
10:55 83.98 83.98 83.94 83.95 6.1K
10:56 83.98 84.01 83.95 84.00 10.7K
10:57 84.00 84.03 83.97 84.00 7.2K
10:58 83.97 84.00 83.95 83.96 5.6K
10:59 83.97 83.99 83.84 83.84 60.8K
11:00 83.88 83.92 83.86 83.92 17.1K
11:01 83.97 84.00 83.93 83.95 4.9K
11:02 83.95 83.95 83.90 83.90 3.0K
11:03 83.94 83.97 83.91 83.97 9.7K
11:04 83.97 83.97 83.90 83.90 12.1K
11:05 83.93 83.99 83.90 83.98 5.9K
11:06 83.93 83.98 83.92 83.94 3.7K
11:07 83.93 83.98 83.91 83.94 8.1K
11:08 83.94 84.04 83.91 84.04 26.1K
11:09 84.02 84.04 83.92 83.92 10.8K
11:10 83.93 83.96 83.91 83.95 16.6K
11:11 83.93 83.99 83.93 83.96 6.6K
11:12 83.96 83.98 83.90 83.98 51.0K
11:13 83.94 83.99 83.94 83.97 8.1K
11:14 83.97 84.00 83.97 83.99 3.4K
11:15 83.99 84.00 83.95 84.00 10.8K
11:16 83.99 83.99 83.93 83.93 3.2K
11:17 83.93 83.99 83.92 83.93 5.9K
11:18 83.94 83.99 83.91 83.99 2.4K
11:19 83.97 84.00 83.97 83.99 2.7K
11:20 83.99 84.00 83.95 83.96 5.0K
11:21 84.00 84.10 84.00 84.10 82.8K
11:22 84.10 84.10 84.08 84.09 2.8K
11:23 84.08 84.10 84.06 84.10 9.9K
11:24 84.06 84.09 84.06 84.08 2.7K
11:25 84.08 84.09 84.07 84.08 3.7K
11:26 84.08 84.09 84.05 84.05 14.0K
11:27 84.05 84.09 84.05 84.05 5.3K
11:28 84.08 84.09 84.05 84.06 4.0K
11:29 84.08 84.16 84.06 84.14 52.1K
11:30 84.14 84.14 84.04 84.13 11.1K
11:31 84.12 84.15 84.08 84.12 7.9K
11:32 84.11 84.16 84.07 84.16 52.4K
11:33 84.16 84.19 84.15 84.19 18.1K
11:34 84.17 84.18 84.07 84.13 38.6K
11:35 84.12 84.13 84.07 84.08 16.4K
11:36 84.06 84.10 84.06 84.10 6.2K
11:37 84.08 84.11 84.06 84.10 2.8K
11:38 84.09 84.15 84.09 84.10 12.9K
11:39 84.15 84.22 84.13 84.16 39.0K
11:40 84.20 84.21 84.11 84.17 11.6K
11:41 84.20 84.20 84.10 84.10 34.0K
11:42 84.09 84.10 84.04 84.06 48.7K
11:43 84.08 84.09 84.00 84.03 9.2K
11:44 84.04 84.04 83.94 83.94 58.8K
11:45 83.94 83.97 83.91 83.91 12.5K
11:46 83.90 83.92 83.75 83.75 57.0K
11:47 83.75 83.80 83.75 83.79 15.4K
11:48 83.80 83.80 83.70 83.70 54.3K
11:49 83.64 83.64 83.55 83.60 79.5K
11:50 83.61 83.71 83.61 83.71 13.7K
11:51 83.75 83.75 83.69 83.73 9.3K
11:52 83.73 83.74 83.64 83.66 18.2K
11:53 83.68 83.74 83.67 83.74 13.2K
11:54 83.75 83.75 83.66 83.66 29.2K
11:55 83.67 83.70 83.63 83.66 12.6K
11:56 83.66 83.77 83.63 83.72 15.7K
11:57 83.77 84.10 83.73 83.97 225.1K
11:58 84.05 84.08 84.02 84.05 39.6K
11:59 84.06 84.08 84.01 84.04 19.0K
12:00 84.05 84.05 84.00 84.05 8.0K
12:01 84.05 84.05 84.01 84.02 7.7K
12:02 84.04 84.04 84.00 84.04 11.2K
12:03 84.00 84.04 83.99 84.00 8.3K
12:04 84.00 84.02 83.99 84.00 20.0K
12:05 84.01 84.01 83.92 83.92 53.6K
12:06 83.92 83.95 83.90 83.94 9.0K
12:07 83.94 83.94 83.90 83.91 6.0K
12:08 83.97 83.99 83.90 83.99 29.3K
12:09 83.96 84.05 83.96 84.05 34.2K
12:10 84.04 84.08 84.04 84.05 14.5K
12:11 84.05 84.08 84.04 84.04 16.4K
12:12 84.02 84.07 84.02 84.06 11.6K
12:13 84.08 84.10 84.03 84.03 22.1K
12:14 84.02 84.04 84.00 84.00 8.6K
12:15 83.98 84.00 83.95 83.95 12.4K
12:16 83.95 84.00 83.94 84.00 9.0K
12:17 84.00 84.01 83.95 84.01 8.3K
12:18 84.00 84.01 83.93 83.94 7.9K
12:19 83.97 83.98 83.93 83.98 1.8K
12:20 83.96 83.98 83.94 83.94 4.8K
12:21 83.92 83.96 83.90 83.94 6.7K
12:22 83.94 83.97 83.92 83.96 27.0K
12:23 84.00 84.01 83.96 84.00 21.1K
12:24 84.00 84.05 84.00 84.00 11.7K
12:25 84.00 84.04 83.97 83.99 35.5K
12:26 83.96 83.99 83.94 83.94 6.4K
12:27 83.97 83.97 83.92 83.92 10.2K
12:28 83.94 83.95 83.92 83.95 2.3K
12:29 83.91 83.95 83.91 83.94 4.8K
12:30 83.94 83.97 83.92 83.95 5.9K
12:31 83.92 83.97 83.92 83.92 3.8K
12:32 83.93 83.96 83.92 83.96 15.1K
12:33 83.92 83.96 83.91 83.92 2.5K
12:34 83.92 83.96 83.91 83.95 1.8K
12:35 83.95 83.96 83.86 83.86 44.0K
12:36 83.86 83.87 83.80 83.80 8.7K
12:37 83.80 83.84 83.80 83.80 13.9K
12:38 83.83 83.85 83.67 83.71 54.3K
12:39 83.71 83.71 83.61 83.67 30.4K
12:40 83.67 83.69 83.64 83.69 26.0K
12:41 83.73 83.80 83.72 83.80 14.8K
12:42 83.80 83.80 83.74 83.75 18.9K
12:43 83.75 83.79 83.73 83.78 11.3K
12:44 83.77 83.80 83.73 83.79 12.0K
12:45 83.77 83.79 83.70 83.71 5.2K
12:46 83.71 83.74 83.70 83.70 8.8K
12:47 83.70 83.75 83.70 83.71 3.8K
12:48 83.73 83.75 83.71 83.72 2.5K
12:49 83.72 83.75 83.61 83.62 53.9K
12:50 83.60 83.60 83.50 83.54 152.6K
12:51 83.45 83.53 83.44 83.52 124.5K
12:52 83.54 83.57 83.53 83.53 26.6K
12:53 83.50 83.55 83.50 83.50 9.6K
12:54 83.51 83.59 83.50 83.59 17.7K
12:55 83.57 83.57 83.50 83.52 11.3K
12:56 83.50 83.52 83.48 83.50 42.7K
12:57 83.50 83.54 83.48 83.48 9.2K
12:58 83.45 83.49 83.41 83.48 22.6K
12:59 83.50 83.60 83.48 83.60 20.0K
13:00 83.61 83.68 83.57 83.68 22.8K
13:01 83.68 83.70 83.65 83.70 4.2K
13:02 83.70 83.81 83.70 83.75 19.7K
13:03 83.74 83.87 83.74 83.87 26.4K
13:04 83.81 83.83 83.74 83.74 14.8K
13:05 83.74 83.74 83.70 83.74 5.3K
13:06 83.62 83.74 83.62 83.71 51.4K
13:07 83.73 83.78 83.71 83.77 14.1K
13:08 83.78 83.78 83.71 83.76 9.0K
13:09 83.71 83.79 83.71 83.79 24.1K
13:10 83.75 83.79 83.72 83.78 10.8K
13:11 83.79 83.79 83.75 83.79 7.2K
13:12 83.76 83.79 83.76 83.78 8.3K
13:13 83.79 83.79 83.75 83.75 7.2K
13:14 83.77 83.77 83.75 83.77 3.8K
13:15 83.77 83.77 83.75 83.77 10.1K
13:16 83.81 83.84 83.77 83.77 23.3K
13:17 83.77 83.81 83.76 83.76 7.6K
13:18 83.78 83.80 83.65 83.65 59.3K
13:19 83.62 83.67 83.58 83.67 13.0K
13:20 83.63 83.69 83.63 83.65 8.8K
13:21 83.65 83.69 83.60 83.61 13.6K
13:22 83.61 83.65 83.58 83.65 15.0K
13:23 83.70 83.80 83.69 83.75 43.6K
13:24 83.75 83.76 83.68 83.73 11.3K
13:25 83.70 83.88 83.70 83.88 21.4K
13:26 83.88 83.88 83.83 83.83 5.1K
13:27 83.81 83.83 83.78 83.80 5.4K
13:28 83.83 83.86 83.82 83.86 6.9K
13:29 83.83 83.83 83.80 83.83 7.9K
13:30 83.82 83.95 83.80 83.93 68.5K
13:31 83.92 83.92 83.85 83.90 10.0K
13:32 83.90 83.90 83.85 83.85 9.6K
13:33 83.85 83.90 83.83 83.90 40.0K
13:34 83.90 83.90 83.85 83.85 12.8K
13:35 83.85 83.90 83.85 83.86 7.3K
13:36 83.86 83.90 83.83 83.83 8.5K
13:37 83.88 83.89 83.82 83.85 8.0K
13:38 83.87 83.89 83.84 83.87 6.3K
13:39 83.88 83.90 83.87 83.90 13.6K
13:40 83.90 83.98 83.90 83.97 83.7K
13:41 83.98 83.98 83.94 83.97 18.9K
13:42 83.97 84.08 83.96 84.03 65.7K
13:43 84.00 84.05 83.95 83.97 9.0K
13:44 83.97 83.97 83.88 83.95 25.6K
13:45 83.95 84.05 83.94 83.94 35.6K
13:46 83.96 83.97 83.92 83.93 8.7K
13:47 83.94 83.94 83.87 83.93 10.7K
13:48 83.94 83.94 83.90 83.92 11.9K
13:49 83.90 83.96 83.90 83.96 36.5K
13:50 84.00 84.03 83.99 83.99 13.8K
13:51 84.00 84.03 83.95 83.95 7.3K
13:52 83.96 83.96 83.93 83.93 6.4K
13:53 83.92 83.97 83.92 83.93 8.1K
13:54 83.93 83.94 83.89 83.93 10.5K
13:55 83.93 83.96 83.93 83.95 8.5K
13:56 83.92 83.94 83.90 83.94 23.7K
13:57 83.94 83.96 83.93 83.95 5.7K
13:58 83.94 83.94 83.88 83.91 6.8K
13:59 83.91 83.93 83.90 83.92 7.5K
14:00 83.89 83.91 83.86 83.90 12.3K
14:01 83.87 83.90 83.82 83.84 17.0K
14:02 83.85 83.88 83.85 83.86 5.0K
14:03 83.90 83.90 83.77 83.80 45.1K
14:04 83.77 83.77 83.71 83.75 45.6K
14:05 83.76 83.85 83.74 83.80 45.2K
14:06 83.81 83.81 83.76 83.77 16.1K
14:07 83.77 83.87 83.73 83.87 21.1K
14:08 83.92 84.04 83.92 84.02 154.3K
14:09 84.02 84.04 84.00 84.02 15.9K
14:10 84.02 84.02 84.00 84.01 6.8K
14:11 84.01 84.01 83.99 84.01 30.0K
14:12 84.01 84.02 84.00 84.01 12.5K
14:13 84.01 84.02 84.01 84.02 30.3K
14:14 84.02 84.03 83.98 84.01 32.6K
14:15 84.01 84.01 83.97 84.01 6.8K
14:16 84.01 84.01 84.00 84.00 13.9K
14:17 83.95 83.99 83.95 83.97 20.5K
14:18 83.97 83.99 83.93 83.99 17.6K
14:19 84.00 84.01 83.98 84.01 14.3K
14:20 84.01 84.05 84.00 84.04 58.5K
14:21 84.04 84.05 84.01 84.05 5.1K
14:22 84.05 84.05 84.03 84.03 5.1K
14:23 84.03 84.03 84.00 84.00 14.9K
14:24 84.03 84.40 84.01 84.40 309.3K
14:25 84.40 84.65 84.35 84.65 360.1K
14:26 84.65 84.75 84.61 84.70 164.7K
14:27 84.70 84.84 84.70 84.80 128.1K
14:28 84.78 84.84 84.76 84.80 65.9K
14:29 84.80 85.38 84.80 85.38 933.2K
14:30 85.36 85.44 85.21 85.21 229.8K
14:31 85.16 85.19 84.91 84.93 103.9K
14:32 84.90 84.98 84.84 84.88 77.2K
14:33 84.86 84.90 84.85 84.89 99.2K
14:34 84.86 84.88 84.82 84.86 27.5K
14:35 84.84 84.94 84.84 84.90 47.4K
14:36 84.90 84.92 84.86 84.91 50.1K
14:37 84.90 85.08 84.90 85.00 89.6K
14:38 84.96 84.96 84.80 84.84 25.2K
14:39 84.86 84.89 84.82 84.82 19.6K
14:40 84.83 84.86 84.80 84.86 39.4K
14:41 84.86 84.95 84.85 84.95 21.5K
14:42 84.95 84.95 84.85 84.86 27.9K
14:43 84.89 84.89 84.80 84.81 64.3K
14:44 84.82 84.99 84.80 84.99 14.6K
14:45 85.16 85.38 85.14 85.32 429.9K
14:46 85.35 85.56 85.35 85.56 335.1K
14:47 85.56 85.65 85.42 85.49 281.5K
14:48 85.48 85.50 85.42 85.43 90.0K
14:49 85.43 85.48 85.40 85.42 99.3K
14:50 85.41 85.68 85.35 85.38 815.5K
14:51 85.40 85.57 85.39 85.57 118.5K
14:52 85.57 85.60 85.47 85.54 72.6K
14:53 85.55 85.85 85.52 85.79 167.1K
14:54 85.80 85.80 85.57 85.58 117.7K
14:55 85.71 85.78 85.62 85.66 107.0K
14:56 85.68 85.70 85.55 85.55 106.2K
14:57 85.57 85.60 85.45 85.48 139.2K
14:58 85.48 85.50 85.46 85.48 22.4K
14:59 85.50 85.73 85.47 85.73 173.3K
15:00 85.69 85.75 85.49 85.60 137.7K
15:01 85.59 85.64 85.55 85.62 90.3K
15:02 85.64 85.67 85.62 85.65 58.8K
15:03 85.61 85.62 85.51 85.51 122.4K
15:04 85.51 85.70 85.48 85.70 141.9K
15:05 85.67 85.67 85.51 85.55 62.5K
15:06 85.51 85.59 85.51 85.59 53.6K
15:07 85.59 85.65 85.59 85.63 64.7K
15:08 85.59 85.64 85.59 85.61 35.4K
15:09 85.61 85.80 85.61 85.75 246.3K
15:10 85.82 85.99 85.80 85.99 245.4K
15:11 85.99 86.02 85.90 86.02 457.0K
15:12 86.08 86.20 86.03 86.07 221.9K
15:13 86.10 86.13 86.08 86.10 67.6K
15:14 86.10 86.17 86.10 86.16 171.2K
15:15 86.15 86.20 86.12 86.16 175.5K
15:16 86.06 86.17 86.04 86.17 281.9K
15:17 86.11 86.12 86.02 86.05 66.5K
15:18 86.04 86.14 86.00 86.00 303.6K
15:19 85.97 86.05 85.97 86.01 80.4K
15:20 86.00 86.02 85.96 85.97 97.2K
15:21 85.96 85.96 85.85 85.86 90.6K
15:22 85.86 85.98 85.86 85.98 109.7K
15:23 85.93 85.98 85.89 85.98 75.3K
15:24 85.94 86.11 85.93 86.06 307.8K
15:25 86.07 86.10 86.07 86.08 82.4K
15:26 86.11 86.20 86.11 86.19 190.2K
15:27 86.18 86.25 86.18 86.25 140.7K
15:28 86.21 86.24 86.17 86.18 111.2K
15:29 86.25 86.27 85.96 85.96 118.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음