NHPC Ltd (NHPC)

NHPC
🏛️ 인도 →
86.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 87.80 87.80 87.80 87.80 39.6K
09:15 87.48 87.66 87.35 87.44 131.6K
09:16 87.36 87.60 87.31 87.42 219.0K
09:17 87.50 87.87 87.46 87.55 176.1K
09:18 87.58 87.95 87.56 87.86 50.2K
09:19 87.88 88.08 87.86 88.08 62.4K
09:20 88.07 88.10 87.97 88.10 101.8K
09:21 88.10 88.36 88.10 88.36 200.5K
09:22 88.40 88.55 88.40 88.55 85.9K
09:23 88.56 88.56 88.14 88.14 74.2K
09:24 88.14 88.20 88.03 88.03 70.0K
09:25 88.04 88.05 88.00 88.00 31.3K
09:26 87.99 88.03 87.99 88.01 18.8K
09:27 87.99 88.02 87.99 87.99 16.9K
09:28 88.00 88.00 87.98 88.00 39.8K
09:29 88.00 88.04 87.99 88.00 26.2K
09:30 88.03 88.06 88.00 88.02 20.7K
09:31 88.03 88.03 87.92 87.92 27.1K
09:32 87.93 87.96 87.93 87.94 25.1K
09:33 88.00 88.07 87.99 88.00 42.9K
09:34 87.97 87.97 87.89 87.96 19.0K
09:35 87.95 87.97 87.90 87.96 13.7K
09:36 87.95 88.07 87.92 88.07 15.9K
09:37 88.03 88.15 88.03 88.15 17.2K
09:38 88.10 88.15 88.02 88.04 26.6K
09:39 88.04 88.04 87.96 88.00 15.7K
09:40 88.00 88.00 87.99 88.00 30.1K
09:41 88.00 88.00 87.97 87.99 15.4K
09:42 87.99 88.03 87.99 88.03 9.5K
09:43 88.03 88.07 88.02 88.07 13.5K
09:44 88.09 88.09 88.05 88.05 10.2K
09:45 88.02 88.02 87.97 88.01 20.3K
09:46 88.01 88.01 88.00 88.00 16.0K
09:47 88.00 88.00 87.98 88.00 14.7K
09:48 88.00 88.10 88.00 88.09 27.7K
09:49 88.10 88.10 88.02 88.02 43.0K
09:50 88.01 88.05 88.00 88.01 28.3K
09:51 88.00 88.02 87.92 87.95 33.1K
09:52 87.92 87.92 87.88 87.88 24.7K
09:53 87.90 87.98 87.87 87.96 18.3K
09:54 87.95 88.00 87.90 88.00 8.7K
09:55 88.02 88.05 88.00 88.02 16.3K
09:56 88.00 88.02 88.00 88.02 13.5K
09:57 88.02 88.03 87.97 88.03 11.5K
09:58 88.03 88.05 88.02 88.04 8.6K
09:59 88.04 88.04 87.98 87.98 14.1K
10:00 88.01 88.01 87.96 88.00 5.7K
10:01 88.00 88.00 87.99 88.00 11.6K
10:02 88.00 88.00 87.95 87.97 5.7K
10:03 87.99 87.99 87.91 87.94 25.1K
10:04 87.90 87.92 87.88 87.92 10.3K
10:05 87.92 87.92 87.90 87.92 28.0K
10:06 87.94 87.95 87.90 87.92 11.6K
10:07 87.94 87.95 87.90 87.90 14.3K
10:08 87.91 87.93 87.91 87.91 13.9K
10:09 87.88 87.91 87.86 87.90 6.2K
10:10 87.86 87.91 87.86 87.91 4.5K
10:11 87.91 87.91 87.86 87.87 5.0K
10:12 87.88 87.90 87.87 87.88 10.5K
10:13 87.87 87.90 87.87 87.88 21.8K
10:14 87.88 87.88 87.81 87.84 13.1K
10:15 87.84 87.84 87.83 87.83 17.3K
10:16 87.83 87.83 87.81 87.83 4.9K
10:17 87.83 87.83 87.83 87.83 9.0K
10:18 87.83 87.84 87.81 87.81 5.8K
10:19 87.83 87.84 87.81 87.83 6.9K
10:20 87.80 87.84 87.80 87.84 6.5K
10:21 87.81 87.84 87.81 87.84 9.4K
10:22 87.82 87.84 87.80 87.83 8.9K
10:23 87.82 87.85 87.82 87.85 11.9K
10:24 87.85 87.85 87.81 87.84 15.0K
10:25 87.84 87.86 87.84 87.86 9.3K
10:26 87.86 87.88 87.86 87.88 4.4K
10:27 87.88 87.88 87.83 87.88 5.1K
10:28 87.83 87.97 87.83 87.95 25.7K
10:29 87.95 87.95 87.91 87.94 39.8K
10:30 87.94 87.94 87.90 87.90 8.6K
10:31 87.93 87.93 87.87 87.92 11.9K
10:32 87.92 87.92 87.88 87.88 6.5K
10:33 87.90 87.90 87.84 87.85 3.4K
10:34 87.89 87.90 87.83 87.90 11.5K
10:35 87.90 87.90 87.88 87.90 17.1K
10:36 87.90 87.90 87.88 87.90 6.1K
10:37 87.90 87.92 87.88 87.89 5.7K
10:38 87.89 87.92 87.85 87.89 68.3K
10:39 87.89 87.89 87.87 87.87 3.2K
10:40 87.85 87.88 87.83 87.88 3.3K
10:41 87.88 87.88 87.82 87.82 7.4K
10:42 87.82 87.84 87.81 87.83 4.1K
10:43 87.84 87.85 87.80 87.85 7.9K
10:44 87.85 87.88 87.84 87.88 2.6K
10:45 87.88 87.88 87.87 87.87 2.6K
10:46 87.87 87.87 87.82 87.82 7.1K
10:47 87.82 87.82 87.80 87.80 5.3K
10:48 87.82 87.82 87.80 87.82 8.1K
10:49 87.82 87.85 87.80 87.81 4.7K
10:50 87.81 87.85 87.81 87.85 11.8K
10:51 87.85 87.85 87.81 87.85 6.5K
10:52 87.85 87.85 87.78 87.80 46.8K
10:53 87.80 87.84 87.80 87.84 12.0K
10:54 87.84 87.84 87.81 87.83 9.1K
10:55 87.82 87.82 87.69 87.75 37.1K
10:56 87.73 87.73 87.68 87.70 16.5K
10:57 87.70 87.73 87.68 87.71 8.2K
10:58 87.71 87.73 87.70 87.70 4.2K
10:59 87.72 87.72 87.68 87.68 17.1K
11:00 87.67 87.70 87.65 87.67 19.4K
11:01 87.67 87.70 87.65 87.65 6.9K
11:02 87.70 87.70 87.66 87.66 10.5K
11:03 87.66 87.66 87.63 87.65 4.8K
11:04 87.65 87.66 87.64 87.66 8.9K
11:05 87.66 87.69 87.65 87.69 8.8K
11:06 87.69 87.70 87.68 87.69 4.8K
11:07 87.69 87.82 87.69 87.78 47.9K
11:08 87.78 87.80 87.72 87.75 11.2K
11:09 87.74 87.74 87.70 87.70 6.0K
11:10 87.70 87.70 87.68 87.70 3.1K
11:11 87.69 87.69 87.65 87.68 11.2K
11:12 87.64 87.68 87.63 87.63 24.0K
11:13 87.54 87.58 87.54 87.57 31.3K
11:14 87.53 87.53 87.50 87.52 26.1K
11:15 87.50 87.55 87.50 87.55 9.1K
11:16 87.55 87.57 87.55 87.57 9.9K
11:17 87.57 87.57 87.55 87.57 3.6K
11:18 87.57 87.57 87.52 87.57 8.3K
11:19 87.56 87.60 87.50 87.50 68.8K
11:20 87.51 87.51 87.45 87.45 25.8K
11:21 87.43 87.47 87.39 87.39 22.3K
11:22 87.41 87.45 87.39 87.43 37.9K
11:23 87.44 87.46 87.44 87.45 11.0K
11:24 87.45 87.45 87.40 87.42 26.8K
11:25 87.42 87.42 87.39 87.40 17.7K
11:26 87.40 87.53 87.39 87.53 31.6K
11:27 87.55 87.57 87.54 87.55 15.2K
11:28 87.55 87.55 87.52 87.52 6.2K
11:29 87.52 87.52 87.49 87.49 3.1K
11:30 87.50 87.50 87.50 87.50 5.1K
11:31 87.49 87.50 87.45 87.45 9.2K
11:32 87.48 87.48 87.45 87.48 2.0K
11:33 87.48 87.48 87.46 87.46 7.4K
11:34 87.46 87.46 87.45 87.45 2.5K
11:35 87.44 87.44 87.43 87.43 3.5K
11:36 87.43 87.43 87.43 87.43 11.8K
11:37 87.43 87.44 87.42 87.44 12.8K
11:38 87.44 87.56 87.44 87.55 29.3K
11:39 87.55 87.57 87.50 87.55 17.1K
11:40 87.57 87.84 87.57 87.82 60.8K
11:41 87.83 87.89 87.83 87.88 28.8K
11:42 87.87 87.87 87.81 87.83 1.6K
11:43 87.83 87.83 87.79 87.81 15.0K
11:44 87.81 87.82 87.80 87.81 3.9K
11:45 87.81 87.90 87.81 87.83 64.2K
11:46 87.80 87.81 87.73 87.73 11.3K
11:47 87.70 87.75 87.70 87.75 7.7K
11:48 87.75 87.77 87.72 87.77 7.9K
11:49 87.76 87.76 87.75 87.75 14.6K
11:50 87.75 87.75 87.70 87.73 4.8K
11:51 87.73 87.73 87.63 87.65 33.5K
11:52 87.68 87.69 87.66 87.69 6.5K
11:53 87.69 87.69 87.67 87.69 3.9K
11:54 87.71 87.71 87.69 87.69 13.7K
11:55 87.69 87.69 87.65 87.66 5.5K
11:56 87.67 87.70 87.67 87.70 5.0K
11:57 87.70 87.75 87.68 87.73 9.7K
11:58 87.75 87.75 87.70 87.73 11.7K
11:59 87.72 87.72 87.67 87.67 14.1K
12:00 87.68 87.69 87.65 87.65 12.4K
12:01 87.67 87.67 87.65 87.67 2.5K
12:02 87.67 87.67 87.67 87.67 3.9K
12:03 87.67 87.71 87.67 87.70 16.0K
12:04 87.71 87.71 87.67 87.67 36.4K
12:05 87.69 87.71 87.69 87.71 8.5K
12:06 87.72 87.74 87.69 87.73 9.3K
12:07 87.73 87.76 87.72 87.74 11.4K
12:08 87.76 87.76 87.69 87.73 16.8K
12:09 87.69 87.73 87.66 87.66 4.3K
12:10 87.68 87.79 87.68 87.74 32.4K
12:11 87.74 87.74 87.67 87.72 7.8K
12:12 87.72 87.73 87.68 87.73 7.0K
12:13 87.72 87.76 87.71 87.75 7.3K
12:14 87.76 87.86 87.75 87.82 37.9K
12:15 87.80 87.82 87.71 87.73 32.8K
12:16 87.72 87.78 87.72 87.76 14.0K
12:17 87.72 87.76 87.72 87.76 9.7K
12:18 87.76 87.76 87.71 87.75 5.9K
12:19 87.75 87.75 87.71 87.75 4.6K
12:20 87.75 87.75 87.70 87.75 12.3K
12:21 87.74 87.75 87.70 87.74 6.4K
12:22 87.70 87.72 87.68 87.70 15.6K
12:23 87.70 87.77 87.69 87.73 21.7K
12:24 87.73 87.74 87.69 87.69 8.5K
12:25 87.69 87.72 87.68 87.68 8.6K
12:26 87.68 87.71 87.68 87.71 13.9K
12:27 87.67 87.71 87.66 87.68 5.8K
12:28 87.66 87.69 87.66 87.68 10.2K
12:29 87.66 87.70 87.66 87.67 7.4K
12:30 87.67 87.69 87.66 87.68 7.3K
12:31 87.66 87.69 87.66 87.69 7.6K
12:32 87.65 87.66 87.50 87.50 72.3K
12:33 87.56 87.62 87.56 87.58 15.0K
12:34 87.58 87.61 87.57 87.60 7.9K
12:35 87.57 87.61 87.57 87.59 12.2K
12:36 87.60 87.61 87.57 87.59 5.5K
12:37 87.60 87.61 87.57 87.61 7.8K
12:38 87.58 87.72 87.58 87.72 23.3K
12:39 87.68 87.95 87.68 87.92 77.7K
12:40 87.95 88.09 87.95 88.01 165.6K
12:41 88.04 88.04 87.98 88.00 12.7K
12:42 88.00 88.01 87.97 87.98 41.2K
12:43 87.97 87.98 87.91 87.98 32.2K
12:44 87.98 87.98 87.90 87.94 17.8K
12:45 87.95 87.96 87.89 87.89 19.1K
12:46 87.93 87.94 87.87 87.88 12.2K
12:47 87.87 87.90 87.82 87.87 31.7K
12:48 87.87 87.87 87.82 87.84 6.1K
12:49 87.84 87.85 87.77 87.77 11.9K
12:50 87.82 87.82 87.76 87.80 6.1K
12:51 87.79 87.80 87.75 87.77 6.1K
12:52 87.77 87.77 87.72 87.72 10.8K
12:53 87.72 87.77 87.71 87.75 8.1K
12:54 87.75 87.78 87.74 87.78 4.9K
12:55 87.78 87.80 87.74 87.79 7.9K
12:56 87.79 87.80 87.74 87.80 5.7K
12:57 87.80 87.82 87.76 87.82 11.1K
12:58 87.82 87.85 87.82 87.82 10.3K
12:59 87.83 87.84 87.78 87.84 20.8K
13:00 87.87 87.87 87.85 87.85 11.2K
13:01 87.90 87.90 87.85 87.89 7.2K
13:02 87.90 87.90 87.88 87.89 6.3K
13:03 87.89 87.90 87.86 87.90 14.2K
13:04 87.90 87.98 87.87 87.98 15.6K
13:05 87.99 88.10 87.99 88.08 53.8K
13:06 88.08 88.09 88.06 88.07 52.1K
13:07 88.10 88.11 88.07 88.11 51.3K
13:08 88.11 88.14 88.10 88.14 17.0K
13:09 88.13 88.13 88.00 88.00 37.5K
13:10 87.98 88.13 87.98 88.09 18.0K
13:11 88.07 88.12 88.06 88.10 27.4K
13:12 88.06 88.10 88.06 88.10 12.3K
13:13 88.10 88.10 88.04 88.08 16.9K
13:14 88.06 88.07 88.04 88.06 13.8K
13:15 88.06 88.10 88.06 88.10 35.9K
13:16 88.08 88.13 88.08 88.09 22.1K
13:17 88.09 88.14 88.09 88.13 2.9K
13:18 88.11 88.11 88.03 88.04 7.3K
13:19 88.07 88.07 88.02 88.03 18.3K
13:20 88.07 88.07 88.03 88.03 7.8K
13:21 88.07 88.10 88.03 88.06 12.3K
13:22 88.10 88.10 88.05 88.06 21.5K
13:23 88.06 88.10 88.04 88.10 22.2K
13:24 88.10 88.10 88.04 88.04 16.1K
13:25 88.07 88.07 88.00 88.01 13.4K
13:26 88.01 88.10 88.01 88.10 27.2K
13:27 88.07 88.10 88.06 88.06 13.7K
13:28 88.06 88.37 88.05 88.31 224.7K
13:29 88.32 88.39 88.29 88.35 50.6K
13:30 88.34 88.34 88.21 88.21 46.6K
13:31 88.25 88.25 88.16 88.16 16.4K
13:32 88.16 88.19 88.11 88.11 14.7K
13:33 88.14 88.14 88.08 88.09 15.9K
13:34 88.09 88.09 88.08 88.09 17.7K
13:35 88.08 88.08 88.02 88.02 8.2K
13:36 88.03 88.07 88.00 88.04 16.6K
13:37 88.04 88.04 88.00 88.00 5.7K
13:38 88.00 88.01 88.00 88.00 7.8K
13:39 88.00 88.02 88.00 88.02 6.4K
13:40 88.00 88.00 87.98 87.99 13.0K
13:41 87.99 88.00 87.96 88.00 17.7K
13:42 88.00 88.04 87.99 88.00 45.2K
13:43 88.00 88.08 87.98 88.05 18.5K
13:44 88.05 88.06 88.00 88.02 22.6K
13:45 88.00 88.04 88.00 88.00 4.3K
13:46 88.02 88.03 88.00 88.01 5.1K
13:47 88.03 88.03 88.00 88.02 4.1K
13:48 88.02 88.08 88.02 88.03 44.1K
13:49 88.03 88.08 88.03 88.04 27.3K
13:50 88.04 88.10 88.03 88.04 22.5K
13:51 88.04 88.09 88.03 88.04 16.0K
13:52 88.08 88.08 88.01 88.03 21.6K
13:53 88.00 88.03 87.98 88.01 10.1K
13:54 88.00 88.02 87.98 88.00 19.3K
13:55 88.00 88.03 88.00 88.03 17.9K
13:56 88.03 88.05 88.00 88.05 10.2K
13:57 88.02 88.06 88.00 88.01 16.5K
13:58 88.02 88.11 88.02 88.10 24.1K
13:59 88.10 88.14 88.02 88.02 24.2K
14:00 88.02 88.03 87.98 87.98 22.2K
14:01 88.00 88.05 88.00 88.01 7.1K
14:02 88.00 88.03 88.00 88.01 7.9K
14:03 88.00 88.04 87.99 88.02 12.1K
14:04 88.02 88.05 88.00 88.00 16.3K
14:05 88.00 88.03 88.00 88.00 10.3K
14:06 88.00 88.00 87.95 87.98 17.8K
14:07 87.97 87.99 87.86 87.94 29.4K
14:08 87.94 87.97 87.92 87.97 17.6K
14:09 87.99 87.99 87.93 87.93 21.0K
14:10 87.95 88.07 87.95 88.04 15.2K
14:11 88.04 88.09 88.02 88.05 16.2K
14:12 88.05 88.09 88.02 88.02 10.4K
14:13 88.02 88.02 87.79 87.82 686.4K
14:14 87.82 87.89 87.82 87.83 314.7K
14:15 87.84 87.84 87.79 87.80 25.1K
14:16 87.80 87.88 87.79 87.81 232.5K
14:17 87.81 87.85 87.81 87.85 45.4K
14:18 87.85 87.89 87.84 87.87 60.1K
14:19 87.86 87.87 87.81 87.83 38.0K
14:20 87.85 87.89 87.85 87.86 18.7K
14:21 87.86 88.07 87.86 88.07 111.0K
14:22 88.06 88.15 88.06 88.12 54.9K
14:23 88.12 88.20 88.10 88.10 144.7K
14:24 88.10 88.18 88.10 88.12 79.5K
14:25 88.08 88.08 88.00 88.00 41.2K
14:26 88.03 88.05 87.98 87.98 68.9K
14:27 87.96 87.96 87.90 87.94 12.6K
14:28 87.94 87.96 87.90 87.95 9.5K
14:29 87.90 87.95 87.90 87.95 7.9K
14:30 87.92 88.00 87.91 87.97 12.4K
14:31 88.00 88.00 87.93 87.93 10.2K
14:32 87.93 87.98 87.91 87.98 10.4K
14:33 87.90 87.95 87.90 87.95 77.3K
14:34 87.94 87.95 87.90 87.90 13.4K
14:35 87.90 87.90 87.83 87.87 22.2K
14:36 87.85 87.86 87.82 87.86 13.9K
14:37 87.86 87.86 87.75 87.78 29.9K
14:38 87.75 87.79 87.75 87.77 7.0K
14:39 87.77 87.83 87.75 87.80 11.7K
14:40 87.76 87.81 87.76 87.79 12.4K
14:41 87.76 87.78 87.71 87.72 41.8K
14:42 87.75 87.80 87.70 87.77 18.3K
14:43 87.75 87.80 87.73 87.77 10.1K
14:44 87.77 87.78 87.71 87.75 14.4K
14:45 87.73 87.73 87.67 87.67 21.5K
14:46 87.67 87.68 87.60 87.60 19.7K
14:47 87.58 87.60 87.50 87.50 47.0K
14:48 87.60 87.60 87.46 87.55 46.0K
14:49 87.51 87.71 87.51 87.64 22.3K
14:50 87.65 87.67 87.63 87.63 12.2K
14:51 87.65 87.69 87.64 87.64 15.9K
14:52 87.64 87.68 87.60 87.67 13.4K
14:53 87.61 87.68 87.61 87.63 8.9K
14:54 87.63 87.67 87.61 87.62 10.2K
14:55 87.67 87.67 87.56 87.57 16.8K
14:56 87.60 87.60 87.53 87.58 38.1K
14:57 87.55 87.60 87.54 87.56 9.6K
14:58 87.56 87.60 87.55 87.60 8.0K
14:59 87.57 87.60 87.55 87.60 11.4K
15:00 87.56 87.69 87.56 87.62 32.3K
15:01 87.63 87.70 87.62 87.69 22.3K
15:02 87.69 87.73 87.63 87.73 62.8K
15:03 87.74 87.82 87.74 87.80 33.2K
15:04 87.80 87.80 87.75 87.79 26.3K
15:05 87.78 87.78 87.65 87.70 38.2K
15:06 87.69 87.69 87.61 87.61 21.9K
15:07 87.60 87.70 87.59 87.62 48.2K
15:08 87.64 87.66 87.60 87.66 27.4K
15:09 87.67 87.69 87.66 87.66 27.8K
15:10 87.66 87.69 87.62 87.68 42.8K
15:11 87.68 87.76 87.67 87.73 31.8K
15:12 87.76 87.79 87.74 87.79 54.4K
15:13 87.76 87.80 87.76 87.80 25.0K
15:14 87.80 87.83 87.79 87.80 59.7K
15:15 87.84 87.84 87.78 87.78 96.8K
15:16 87.78 87.79 87.74 87.79 20.6K
15:17 87.79 87.79 87.77 87.79 23.2K
15:18 87.80 87.80 87.70 87.73 58.9K
15:19 87.76 87.76 87.72 87.72 30.0K
15:20 87.72 87.75 87.72 87.75 39.4K
15:21 87.74 87.76 87.74 87.75 109.6K
15:22 87.76 87.76 87.74 87.75 41.1K
15:23 87.74 87.75 87.73 87.73 24.9K
15:24 87.75 87.75 87.71 87.71 81.5K
15:25 87.68 87.70 87.67 87.70 41.9K
15:26 87.70 87.74 87.70 87.71 47.9K
15:27 87.72 87.77 87.72 87.75 57.4K
15:28 87.77 87.80 87.71 87.71 132.1K
15:29 87.71 87.80 87.71 87.73 49.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음