NHPC Ltd (NHPC)

NHPC
🏛️ 인도 →
86.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 86.55 86.55 86.55 86.55 23.9K
09:15 86.57 86.77 86.46 86.63 146.7K
09:16 86.56 86.65 86.52 86.61 14.2K
09:17 86.56 86.60 86.34 86.38 81.1K
09:18 86.34 86.75 86.34 86.66 192.1K
09:19 86.57 86.63 86.42 86.52 57.8K
09:20 86.52 86.83 86.49 86.82 82.6K
09:21 86.83 87.04 86.83 87.02 101.1K
09:22 86.98 86.98 86.94 86.94 31.3K
09:23 86.96 86.99 86.94 86.99 32.5K
09:24 87.25 87.45 87.25 87.44 132.0K
09:25 87.34 87.35 87.27 87.35 165.2K
09:26 87.31 87.39 87.27 87.37 50.8K
09:27 87.31 87.38 87.30 87.36 38.4K
09:28 87.38 87.48 87.35 87.42 98.4K
09:29 87.56 87.60 87.53 87.54 260.1K
09:30 87.54 87.54 87.37 87.37 47.2K
09:31 87.40 87.45 87.38 87.45 28.4K
09:32 87.46 87.46 87.35 87.36 62.8K
09:33 87.40 87.42 87.26 87.36 114.3K
09:34 87.35 87.35 87.25 87.26 41.0K
09:35 87.23 87.26 87.17 87.17 44.7K
09:36 87.19 87.22 87.14 87.14 23.0K
09:37 87.14 87.20 87.11 87.12 25.0K
09:38 87.15 87.26 87.15 87.18 35.6K
09:39 87.20 87.20 87.07 87.07 41.0K
09:40 87.05 87.11 87.02 87.06 12.3K
09:41 87.04 87.14 87.04 87.14 16.4K
09:42 87.15 87.15 86.89 86.93 43.6K
09:43 86.93 86.98 86.93 86.98 20.4K
09:44 86.93 86.99 86.93 86.98 5.7K
09:45 86.98 86.98 86.91 86.91 12.8K
09:46 86.92 86.97 86.88 86.97 46.1K
09:47 86.95 87.02 86.95 87.01 10.7K
09:48 87.02 87.20 87.00 87.17 24.2K
09:49 87.15 87.15 87.09 87.11 9.7K
09:50 87.18 87.18 87.13 87.15 40.6K
09:51 87.18 87.18 86.88 86.91 94.3K
09:52 86.94 87.00 86.94 86.99 25.0K
09:53 86.98 86.99 86.92 86.95 53.0K
09:54 86.92 86.95 86.89 86.90 27.9K
09:55 86.90 86.95 86.88 86.93 9.5K
09:56 86.87 86.95 86.85 86.92 9.7K
09:57 86.90 86.96 86.90 86.96 12.9K
09:58 86.95 86.97 86.90 86.90 13.7K
09:59 86.90 86.95 86.90 86.94 11.6K
10:00 86.93 86.93 86.86 86.90 13.9K
10:01 86.88 86.92 86.86 86.87 10.6K
10:02 86.88 86.92 86.86 86.90 35.0K
10:03 86.89 86.95 86.87 86.95 12.3K
10:04 86.94 86.97 86.91 86.94 12.2K
10:05 86.95 87.05 86.92 87.04 78.7K
10:06 87.01 87.10 87.01 87.07 20.6K
10:07 87.06 87.12 87.06 87.12 11.2K
10:08 87.11 87.14 87.10 87.12 25.7K
10:09 87.10 87.12 87.06 87.06 10.1K
10:10 87.07 87.07 87.02 87.07 14.7K
10:11 87.07 87.13 87.05 87.12 53.8K
10:12 87.05 87.10 87.05 87.08 10.3K
10:13 87.05 87.09 87.00 87.07 13.8K
10:14 87.07 87.09 87.05 87.08 20.6K
10:15 87.08 87.08 87.04 87.06 8.0K
10:16 87.05 87.15 87.05 87.12 29.9K
10:17 87.12 87.25 87.12 87.22 25.3K
10:18 87.20 87.25 87.20 87.23 9.8K
10:19 87.22 87.27 87.21 87.23 14.2K
10:20 87.21 87.30 87.21 87.30 14.5K
10:21 87.29 87.34 87.29 87.34 15.1K
10:22 87.32 87.38 87.30 87.38 45.1K
10:23 87.37 87.40 87.24 87.24 25.6K
10:24 87.26 87.34 87.25 87.33 17.5K
10:25 87.29 87.41 87.25 87.41 27.9K
10:26 87.37 87.44 87.34 87.40 39.6K
10:27 87.39 87.40 87.30 87.32 30.3K
10:28 87.31 87.36 87.28 87.33 29.0K
10:29 87.33 87.50 87.33 87.41 65.3K
10:30 87.41 87.41 87.34 87.35 10.7K
10:31 87.35 87.35 87.22 87.23 12.3K
10:32 87.20 87.26 87.18 87.20 69.7K
10:33 87.22 87.27 87.14 87.14 13.9K
10:34 87.17 87.23 87.15 87.23 35.2K
10:35 87.24 87.35 87.23 87.33 16.7K
10:36 87.31 87.33 87.26 87.31 17.5K
10:37 87.30 87.42 87.30 87.40 35.4K
10:38 87.40 87.46 87.36 87.41 12.2K
10:39 87.37 87.46 87.37 87.46 49.3K
10:40 87.47 87.47 87.43 87.46 8.7K
10:41 87.46 87.46 87.40 87.42 63.6K
10:42 87.43 87.44 87.34 87.34 27.6K
10:43 87.30 87.42 87.30 87.32 59.7K
10:44 87.33 87.36 87.31 87.35 8.2K
10:45 87.35 87.36 87.34 87.35 8.5K
10:46 87.35 87.35 87.30 87.31 41.7K
10:47 87.31 87.31 87.16 87.16 13.3K
10:48 87.19 87.19 87.16 87.17 12.3K
10:49 87.18 87.23 87.16 87.20 11.7K
10:50 87.20 87.22 87.12 87.12 29.1K
10:51 87.14 87.15 87.12 87.13 13.0K
10:52 87.16 87.16 87.09 87.10 17.7K
10:53 87.08 87.18 87.07 87.18 40.8K
10:54 87.14 87.18 87.10 87.11 9.4K
10:55 87.10 87.10 87.03 87.03 14.2K
10:56 87.08 87.18 87.07 87.15 18.5K
10:57 87.13 87.18 87.13 87.13 8.2K
10:58 87.13 87.13 87.10 87.10 17.2K
10:59 87.13 87.19 87.11 87.15 16.2K
11:00 87.16 87.16 87.10 87.11 13.2K
11:01 87.11 87.11 87.06 87.10 19.7K
11:02 87.06 87.12 87.05 87.12 9.7K
11:03 87.11 87.11 87.02 87.02 20.0K
11:04 87.01 87.02 86.97 86.97 30.8K
11:05 86.97 87.10 86.97 87.05 13.2K
11:06 87.05 87.08 87.03 87.08 8.1K
11:07 87.09 87.09 87.05 87.07 9.3K
11:08 87.04 87.04 86.96 86.98 32.1K
11:09 86.99 86.99 86.92 86.92 6.2K
11:10 86.93 86.93 86.90 86.92 13.8K
11:11 86.92 86.95 86.92 86.93 10.1K
11:12 86.93 87.02 86.92 87.02 15.0K
11:13 87.02 87.05 87.00 87.00 7.5K
11:14 87.01 87.02 87.00 87.00 10.2K
11:15 87.02 87.02 86.96 86.97 7.1K
11:16 86.96 87.16 86.96 87.06 45.2K
11:17 87.04 87.11 87.03 87.03 12.3K
11:18 87.14 87.14 87.03 87.03 15.3K
11:19 87.05 87.05 87.00 87.03 21.0K
11:20 87.04 87.04 86.95 86.99 13.9K
11:21 86.99 86.99 86.90 86.95 43.4K
11:22 86.95 86.97 86.91 86.95 19.4K
11:23 86.95 86.98 86.95 86.96 10.8K
11:24 86.95 87.02 86.95 86.98 12.5K
11:25 86.99 87.14 86.98 87.06 23.0K
11:26 87.07 87.11 87.07 87.09 7.0K
11:27 87.12 87.15 87.09 87.09 17.1K
11:28 87.11 87.11 87.05 87.06 6.7K
11:29 87.07 87.08 87.05 87.06 16.0K
11:30 87.06 87.11 87.05 87.08 14.1K
11:31 87.06 87.14 87.05 87.14 17.6K
11:32 87.10 87.13 87.06 87.08 11.5K
11:33 87.08 87.09 87.04 87.04 12.2K
11:34 87.06 87.06 87.00 87.00 7.8K
11:35 87.00 87.01 86.99 87.01 10.0K
11:36 87.00 87.04 87.00 87.00 7.4K
11:37 87.01 87.02 87.00 87.02 8.3K
11:38 87.05 87.09 87.02 87.09 17.1K
11:39 87.08 87.10 87.02 87.10 12.9K
11:40 87.06 87.13 87.05 87.08 11.1K
11:41 87.13 87.13 87.05 87.06 7.0K
11:42 87.09 87.09 87.04 87.05 15.4K
11:43 87.05 87.06 86.98 86.98 25.2K
11:44 86.96 87.00 86.95 86.95 6.7K
11:45 86.97 87.08 86.97 87.08 7.5K
11:46 87.06 87.09 87.05 87.09 8.5K
11:47 87.07 87.12 87.05 87.07 11.8K
11:48 87.08 87.18 87.07 87.11 53.1K
11:49 87.13 87.16 87.10 87.16 26.5K
11:50 87.17 87.17 87.09 87.09 14.0K
11:51 87.09 87.16 87.08 87.16 9.0K
11:52 87.14 87.16 87.11 87.11 14.5K
11:53 87.10 87.11 87.05 87.10 8.1K
11:54 87.08 87.12 87.08 87.12 12.1K
11:55 87.12 87.15 87.06 87.06 7.4K
11:56 87.07 87.10 87.05 87.05 10.6K
11:57 87.10 87.10 87.00 87.00 19.3K
11:58 87.00 87.05 86.98 86.98 15.3K
11:59 86.99 87.04 86.97 87.01 18.1K
12:00 86.97 87.00 86.96 86.97 6.3K
12:01 87.01 87.01 86.95 86.98 13.8K
12:02 86.99 87.01 86.94 86.97 12.3K
12:03 86.97 87.00 86.92 86.93 74.9K
12:04 86.98 86.99 86.90 86.90 18.7K
12:05 86.91 86.94 86.90 86.90 7.5K
12:06 86.92 86.96 86.90 86.90 6.8K
12:07 86.89 86.93 86.88 86.90 37.3K
12:08 86.95 86.95 86.90 86.92 11.4K
12:09 86.89 86.91 86.88 86.90 7.7K
12:10 86.92 86.93 86.87 86.87 9.6K
12:11 86.88 86.91 86.84 86.90 25.9K
12:12 86.90 86.93 86.85 86.90 7.0K
12:13 86.86 86.99 86.86 86.96 21.3K
12:14 86.99 87.07 86.91 87.07 35.6K
12:15 87.07 87.07 86.98 86.98 12.7K
12:16 86.97 87.01 86.97 87.01 13.8K
12:17 87.00 87.02 86.96 86.96 8.2K
12:18 86.96 87.01 86.96 86.98 7.2K
12:19 87.00 87.02 86.98 87.00 9.3K
12:20 87.01 87.05 87.01 87.04 7.4K
12:21 87.03 87.03 87.01 87.02 5.8K
12:22 87.02 87.12 87.02 87.03 16.0K
12:23 87.03 87.10 87.03 87.10 8.5K
12:24 87.08 87.13 87.08 87.13 11.5K
12:25 87.13 87.14 87.11 87.13 14.2K
12:26 87.14 87.14 87.05 87.08 24.8K
12:27 87.05 87.07 87.04 87.04 31.4K
12:28 87.05 87.06 87.04 87.05 9.3K
12:29 87.06 87.10 87.05 87.05 6.7K
12:30 87.06 87.08 87.05 87.05 9.1K
12:31 87.05 87.08 87.05 87.07 6.4K
12:32 87.06 87.07 87.00 87.02 35.9K
12:33 87.01 87.04 86.97 86.98 11.6K
12:34 86.97 87.09 86.94 87.07 19.9K
12:35 87.05 87.12 87.05 87.11 18.1K
12:36 87.09 87.11 87.08 87.10 6.5K
12:37 87.10 87.12 87.07 87.12 13.6K
12:38 87.08 87.11 87.08 87.08 8.2K
12:39 87.09 87.10 87.07 87.09 8.8K
12:40 87.06 87.08 87.04 87.04 9.9K
12:41 87.02 87.11 87.01 87.11 12.1K
12:42 87.12 87.12 87.00 87.00 10.0K
12:43 87.01 87.05 87.00 87.05 7.3K
12:44 87.02 87.05 87.00 87.03 7.1K
12:45 87.04 87.04 87.00 87.03 7.8K
12:46 87.04 87.11 87.02 87.05 13.7K
12:47 87.04 87.06 87.04 87.05 6.6K
12:48 87.05 87.07 87.03 87.03 23.4K
12:49 87.04 87.05 87.01 87.03 8.3K
12:50 87.03 87.05 87.01 87.03 9.4K
12:51 87.02 87.05 87.01 87.03 7.1K
12:52 87.03 87.03 87.02 87.02 13.2K
12:53 87.03 87.05 87.00 87.02 7.3K
12:54 87.02 87.04 86.98 86.98 9.9K
12:55 86.98 87.01 86.98 87.01 7.6K
12:56 87.00 87.01 87.00 87.00 6.7K
12:57 87.01 87.02 87.00 87.00 7.7K
12:58 87.00 87.00 86.92 86.92 16.1K
12:59 86.92 86.93 86.90 86.90 10.0K
13:00 86.91 86.99 86.90 86.99 11.4K
13:01 86.96 86.96 86.90 86.94 18.4K
13:02 86.92 86.98 86.90 86.91 10.3K
13:03 86.91 86.91 86.62 86.62 655.6K
13:04 86.59 86.85 86.59 86.82 183.1K
13:05 86.82 86.95 86.82 86.90 60.7K
13:06 86.90 86.90 86.75 86.78 17.1K
13:07 86.80 86.86 86.80 86.82 22.6K
13:08 86.84 86.85 86.80 86.83 11.4K
13:09 86.82 86.85 86.80 86.83 16.4K
13:10 86.83 86.83 86.80 86.80 9.7K
13:11 86.81 86.85 86.60 86.60 223.3K
13:12 86.63 86.68 86.49 86.56 255.4K
13:13 86.63 86.65 86.59 86.61 127.0K
13:14 86.66 86.74 86.66 86.73 23.0K
13:15 86.71 86.72 86.64 86.67 14.5K
13:16 86.68 86.78 86.65 86.69 19.9K
13:17 86.69 86.70 86.67 86.67 13.9K
13:18 86.67 86.68 86.60 86.60 24.4K
13:19 86.60 86.65 86.60 86.62 14.2K
13:20 86.62 86.63 86.58 86.58 10.6K
13:21 86.58 86.58 86.51 86.55 19.6K
13:22 86.53 86.62 86.53 86.61 39.0K
13:23 86.60 86.60 86.53 86.56 16.5K
13:24 86.54 86.54 86.51 86.51 11.3K
13:25 86.51 86.57 86.51 86.52 15.6K
13:26 86.51 86.54 86.50 86.54 11.9K
13:27 86.51 86.55 86.51 86.52 27.6K
13:28 86.52 86.52 86.51 86.51 16.6K
13:29 86.51 86.51 86.48 86.50 34.7K
13:30 86.54 86.54 86.48 86.49 20.0K
13:31 86.50 86.55 86.50 86.55 14.3K
13:32 86.54 86.56 86.50 86.51 33.5K
13:33 86.50 86.51 86.50 86.51 10.7K
13:34 86.50 86.59 86.50 86.50 66.3K
13:35 86.50 86.52 86.50 86.50 17.5K
13:36 86.50 86.51 86.48 86.50 19.1K
13:37 86.51 86.57 86.51 86.53 22.7K
13:38 86.55 86.55 86.48 86.51 25.4K
13:39 86.50 86.51 86.43 86.44 11.7K
13:40 86.44 86.49 86.43 86.46 14.7K
13:41 86.46 86.47 86.46 86.47 9.9K
13:42 86.46 86.49 86.46 86.46 24.3K
13:43 86.45 86.45 86.41 86.41 11.6K
13:44 86.42 86.44 86.40 86.40 13.9K
13:45 86.42 86.42 86.39 86.40 26.5K
13:46 86.42 86.42 86.40 86.42 11.5K
13:47 86.42 86.43 86.38 86.41 16.9K
13:48 86.39 86.42 86.37 86.39 13.6K
13:49 86.39 86.42 86.37 86.37 11.4K
13:50 86.36 86.39 86.34 86.35 15.4K
13:51 86.39 86.40 86.36 86.36 30.9K
13:52 86.38 86.45 86.37 86.41 17.5K
13:53 86.45 86.53 86.42 86.50 26.4K
13:54 86.51 86.52 86.46 86.48 16.9K
13:55 86.47 86.52 86.47 86.50 11.8K
13:56 86.48 86.50 86.43 86.43 11.7K
13:57 86.42 86.45 86.41 86.43 35.0K
13:58 86.43 86.45 86.41 86.41 24.2K
13:59 86.41 86.45 86.41 86.41 24.5K
14:00 86.42 86.45 86.40 86.45 16.2K
14:01 86.42 86.45 86.41 86.45 22.0K
14:02 86.43 86.45 86.40 86.40 17.5K
14:03 86.40 86.44 86.38 86.41 30.2K
14:04 86.40 86.45 86.40 86.41 10.3K
14:05 86.41 86.44 86.39 86.42 10.7K
14:06 86.40 86.42 86.39 86.39 9.9K
14:07 86.40 86.42 86.37 86.38 12.1K
14:08 86.37 86.40 86.35 86.35 14.8K
14:09 86.35 86.38 86.33 86.33 16.6K
14:10 86.33 86.39 86.32 86.33 28.5K
14:11 86.34 86.42 86.34 86.37 19.4K
14:12 86.40 86.40 86.36 86.38 11.5K
14:13 86.36 86.45 86.36 86.39 26.8K
14:14 86.40 86.40 86.37 86.37 17.4K
14:15 86.37 86.40 86.37 86.37 9.7K
14:16 86.36 86.41 86.36 86.36 22.8K
14:17 86.36 86.39 86.33 86.34 26.6K
14:18 86.35 86.39 86.34 86.35 18.5K
14:19 86.39 86.41 86.34 86.39 14.3K
14:20 86.38 86.39 86.34 86.34 9.7K
14:21 86.34 86.35 86.33 86.35 10.8K
14:22 86.34 86.35 86.32 86.33 20.0K
14:23 86.34 86.34 86.25 86.25 72.3K
14:24 86.27 86.28 86.23 86.23 22.1K
14:25 86.25 86.41 86.24 86.38 48.9K
14:26 86.40 86.43 86.35 86.36 36.3K
14:27 86.38 86.41 86.36 86.37 10.4K
14:28 86.36 86.39 86.36 86.38 13.0K
14:29 86.39 86.39 86.36 86.37 10.3K
14:30 86.37 86.39 86.36 86.36 14.7K
14:31 86.37 86.39 86.36 86.39 42.2K
14:32 86.37 86.37 86.32 86.32 45.8K
14:33 86.33 86.33 86.26 86.26 19.1K
14:34 86.25 86.32 86.24 86.27 33.8K
14:35 86.28 86.28 86.25 86.27 14.7K
14:36 86.28 86.30 86.25 86.27 16.6K
14:37 86.27 86.30 86.25 86.26 10.8K
14:38 86.27 86.37 86.27 86.35 56.3K
14:39 86.32 86.34 86.30 86.30 8.9K
14:40 86.30 86.32 86.29 86.29 13.2K
14:41 86.29 86.29 86.26 86.29 10.6K
14:42 86.27 86.27 86.25 86.25 45.6K
14:43 86.25 86.28 86.25 86.26 14.1K
14:44 86.25 86.30 86.25 86.30 18.0K
14:45 86.28 86.30 86.25 86.26 14.9K
14:46 86.26 86.30 86.25 86.26 19.4K
14:47 86.26 86.30 86.25 86.25 11.0K
14:48 86.26 86.31 86.25 86.25 18.2K
14:49 86.26 86.26 86.20 86.20 24.6K
14:50 86.23 86.26 86.23 86.25 17.3K
14:51 86.24 86.27 86.21 86.22 35.4K
14:52 86.22 86.27 86.19 86.19 21.9K
14:53 86.19 86.23 86.14 86.15 19.7K
14:54 86.14 86.16 86.10 86.10 41.4K
14:55 86.10 86.11 86.08 86.08 15.8K
14:56 86.09 86.15 86.08 86.14 39.8K
14:57 86.10 86.10 86.04 86.04 31.6K
14:58 86.04 86.04 85.96 86.00 116.2K
14:59 85.97 86.10 85.97 85.99 46.4K
15:00 86.05 86.14 86.01 86.11 97.6K
15:01 86.11 86.11 86.01 86.05 58.2K
15:02 86.02 86.13 86.02 86.13 100.4K
15:03 86.11 86.16 86.10 86.16 25.3K
15:04 86.20 86.27 86.18 86.23 29.9K
15:05 86.23 86.26 86.23 86.23 27.0K
15:06 86.23 86.26 86.18 86.19 42.4K
15:07 86.21 86.27 86.19 86.26 27.4K
15:08 86.25 86.32 86.24 86.32 40.5K
15:09 86.31 86.36 86.30 86.34 83.3K
15:10 86.33 86.33 86.28 86.30 49.6K
15:11 86.27 86.35 86.27 86.32 52.0K
15:12 86.31 86.35 86.26 86.30 37.9K
15:13 86.28 86.31 86.28 86.31 28.6K
15:14 86.30 86.36 86.30 86.34 35.0K
15:15 86.33 86.42 86.33 86.40 67.8K
15:16 86.38 86.43 86.38 86.43 42.1K
15:17 86.39 86.45 86.39 86.45 54.5K
15:18 86.45 86.45 86.39 86.44 78.5K
15:19 86.44 86.44 86.41 86.44 42.7K
15:20 86.42 86.42 86.41 86.42 79.1K
15:21 86.41 86.41 86.37 86.37 48.1K
15:22 86.37 86.38 86.35 86.36 37.3K
15:23 86.37 86.38 86.35 86.35 40.5K
15:24 86.36 86.36 86.35 86.36 53.2K
15:25 86.37 86.40 86.37 86.39 73.2K
15:26 86.39 86.39 86.29 86.32 100.9K
15:27 86.34 86.35 86.30 86.31 123.4K
15:28 86.30 86.32 86.25 86.25 59.9K
15:29 86.23 86.31 86.22 86.29 30.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음