Power Finance Corporation (PWFC)

PWFC
🏛️ 인도 →
405.90
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 388.00 389.00 379.50 382.60 10.6M
2023-12-28 386.70 393.05 383.80 384.90 12.4M
2023-12-27 394.60 395.65 382.55 384.80 11.3M
2023-12-26 388.00 399.00 385.20 392.25 13.6M
2023-12-22 392.00 396.50 381.55 386.90 13.4M
2023-12-21 376.00 391.85 368.35 388.85 23.3M
2023-12-20 410.20 412.00 376.95 381.85 22.2M
2023-12-19 413.90 414.75 402.05 408.75 10.5M
2023-12-18 412.30 416.70 405.75 411.80 14.1M
2023-12-15 423.30 426.30 410.00 412.30 19.8M
2023-12-14 425.60 428.75 415.55 423.10 22.5M
2023-12-13 392.05 424.00 391.30 421.80 47.2M
2023-12-12 391.35 392.75 385.10 389.70 9.7M
2023-12-11 386.00 393.00 381.20 389.55 11.7M
2023-12-08 378.70 390.70 378.10 384.60 22.2M
2023-12-07 380.00 381.90 374.50 377.10 9.2M
2023-12-06 379.10 387.90 375.80 378.60 15.2M
2023-12-05 373.00 379.40 369.70 377.25 16.7M
2023-12-04 382.00 386.25 370.95 371.70 33.3M
2023-12-01 340.00 368.35 337.00 365.15 51.3M
2023-11-30 328.10 338.25 325.70 334.90 42.1M
2023-11-29 322.05 329.80 318.60 328.10 13.3M
2023-11-28 314.95 322.00 309.55 320.55 12.4M
2023-11-24 316.75 318.40 312.15 314.95 8.2M
2023-11-23 321.50 323.00 317.50 320.75 7.1M
2023-11-22 320.00 323.60 317.20 319.95 9.9M
2023-11-21 326.60 328.65 315.60 319.55 22.5M
2023-11-20 316.95 325.50 315.45 324.25 19.4M
2023-11-17 311.25 317.95 310.05 316.25 15.7M
2023-11-16 310.00 315.75 306.00 310.30 16.6M
2023-11-15 309.00 317.95 302.00 310.40 29.5M
2023-11-13 297.00 319.80 293.75 307.50 56.9M
2023-11-12 292.00 298.35 291.00 297.30 5.9M
2023-11-10 276.35 288.90 276.05 287.70 26.5M
2023-11-09 267.00 280.50 265.45 277.30 46.6M
2023-11-08 264.95 265.90 260.00 263.55 7.0M
2023-11-07 261.70 266.35 259.70 263.05 12.7M
2023-11-06 263.95 264.65 257.80 260.75 15.1M
2023-11-03 259.85 262.85 256.75 261.70 13.1M
2023-11-02 245.15 259.80 245.00 257.65 31.8M
2023-11-01 246.95 249.20 237.85 242.20 11.5M
2023-10-31 240.90 247.70 239.75 246.60 11.2M
2023-10-30 238.15 239.60 233.35 238.95 8.6M
2023-10-27 234.50 241.00 232.20 237.55 8.6M
2023-10-26 235.00 236.00 225.50 230.35 19.1M
2023-10-25 245.90 247.60 234.45 237.20 12.4M
2023-10-23 247.50 250.95 240.60 244.15 16.3M
2023-10-20 248.80 250.35 244.30 247.50 9.8M
2023-10-19 244.50 250.75 242.20 249.05 10.4M
2023-10-18 251.10 253.55 244.10 245.85 8.8M
2023-10-17 253.95 254.75 250.50 251.40 8.0M
2023-10-16 251.00 258.20 250.50 251.90 15.8M
2023-10-13 248.00 252.55 246.85 250.15 7.0M
2023-10-12 251.15 253.80 248.00 248.45 8.9M
2023-10-11 253.00 255.50 247.90 250.00 16.9M
2023-10-10 242.30 251.25 240.10 249.95 21.1M
2023-10-09 243.00 245.25 239.00 240.25 12.9M
2023-10-06 242.60 248.25 238.25 246.30 10.5M
2023-10-05 246.50 246.85 239.85 240.55 7.0M
2023-10-04 250.95 252.20 240.75 243.90 11.2M
2023-10-03 251.00 254.00 247.50 250.95 20.5M
2023-09-29 248.50 254.25 247.20 251.90 20.6M
2023-09-28 249.75 250.35 243.45 244.90 17.9M
2023-09-27 236.15 254.10 235.45 249.65 41.4M
2023-09-26 238.20 239.15 232.90 234.40 10.3M
2023-09-25 239.35 241.15 236.55 238.20 10.6M
2023-09-22 231.00 239.60 230.40 238.40 19.9M
2023-09-21 229.60 236.25 225.25 229.70 20.0M
2023-09-20 231.20 234.64 228.24 229.52 24.1M
2023-09-18 224.08 230.96 223.04 229.92 21.8M
2023-09-15 224.88 228.52 220.96 223.52 16.8M
2023-09-14 225.60 226.76 219.84 223.64 20.2M
2023-09-13 227.08 230.32 220.48 222.56 22.9M
2023-09-12 247.04 247.04 225.60 226.32 32.1M
2023-09-11 247.92 251.12 242.24 244.96 32.5M
2023-09-08 218.60 245.52 216.80 244.08 82.8M
2023-09-07 207.12 218.40 205.60 217.48 24.1M
2023-09-06 209.68 209.68 203.84 206.00 13.1M
2023-09-05 211.32 212.04 208.44 209.68 18.0M
2023-09-04 207.16 211.80 205.52 211.36 17.4M
2023-09-01 205.44 209.40 200.44 205.92 31.9M
2023-08-31 219.20 221.44 205.08 208.16 205.7M
2023-08-30 218.16 219.44 216.88 218.28 19.5M
2023-08-29 218.40 219.04 214.80 216.00 21.6M
2023-08-28 217.12 218.36 214.64 217.64 20.7M
2023-08-25 217.20 219.52 211.44 216.04 18.4M
2023-08-24 220.36 221.24 216.16 216.56 10.4M
2023-08-23 219.20 220.20 217.32 218.68 10.8M
2023-08-22 217.12 221.76 216.08 218.48 15.8M
2023-08-21 215.76 217.56 213.28 216.04 14.6M
2023-08-18 216.60 219.52 212.16 214.80 16.0M
2023-08-17 211.32 217.48 210.92 216.68 22.8M
2023-08-16 210.40 213.56 208.48 211.36 10.8M
2023-08-14 210.32 214.80 206.36 211.24 16.4M
2023-08-11 217.20 218.04 209.28 211.24 24.8M
2023-08-10 216.04 216.72 210.84 213.64 12.9M
2023-08-09 215.96 216.92 212.28 216.04 12.7M
2023-08-08 216.00 221.44 208.04 215.20 38.3M
2023-08-07 206.84 214.36 206.16 213.48 19.6M
2023-08-04 208.12 210.32 205.72 206.88 10.2M
2023-08-03 204.00 209.56 202.60 208.12 13.9M
2023-08-02 206.40 211.48 199.64 205.04 16.1M
2023-08-01 209.72 210.52 205.24 207.08 11.2M
2023-07-31 204.80 209.60 203.20 209.12 14.2M
2023-07-28 203.44 208.12 201.68 204.68 16.4M
2023-07-27 195.96 204.12 194.48 202.68 26.3M
2023-07-26 190.80 195.60 189.52 194.16 12.0M
2023-07-25 193.56 194.76 188.32 190.60 14.8M
2023-07-24 184.00 195.20 183.32 191.80 27.9M
2023-07-21 180.72 182.68 179.88 181.60 7.1M
2023-07-20 181.60 182.80 180.04 180.96 7.0M
2023-07-19 177.60 181.60 176.52 181.12 9.6M
2023-07-18 178.72 181.00 176.04 177.36 14.3M
2023-07-17 180.00 181.52 178.00 178.72 7.9M
2023-07-14 180.80 181.12 178.32 179.68 7.8M
2023-07-13 182.56 182.92 177.60 179.72 10.6M
2023-07-12 182.16 184.04 180.48 181.80 11.9M
2023-07-11 179.64 184.32 179.60 181.68 27.5M
2023-07-10 177.04 180.36 174.08 179.60 11.8M
2023-07-07 178.80 179.40 175.08 177.04 9.0M
2023-07-06 178.60 181.32 177.72 178.92 9.0M
2023-07-05 177.60 180.28 176.88 178.64 9.6M
2023-07-04 175.88 179.04 173.24 177.00 14.9M
2023-07-03 173.56 178.68 172.40 175.80 12.8M
2023-06-30 176.00 176.20 171.44 172.72 17.0M
2023-06-28 167.00 175.44 166.40 174.24 32.1M
2023-06-27 160.96 167.16 160.72 166.28 19.0M
2023-06-26 160.20 162.92 158.48 159.88 9.3M
2023-06-23 162.36 163.20 159.08 160.12 9.1M
2023-06-22 167.16 167.52 160.80 162.60 11.7M
2023-06-21 163.80 169.52 163.36 167.04 20.8M
2023-06-20 158.20 163.60 157.20 163.16 9.7M
2023-06-19 157.68 159.64 156.60 157.80 9.2M
2023-06-16 157.48 158.72 155.40 157.68 12.3M
2023-06-15 160.40 162.64 159.44 160.72 10.5M
2023-06-14 163.52 163.52 159.80 160.84 13.0M
2023-06-13 162.04 163.32 158.40 162.44 14.2M
2023-06-12 159.56 162.40 159.04 161.72 8.5M
2023-06-09 158.40 159.60 156.52 158.96 7.9M
2023-06-08 156.96 159.32 155.88 157.48 10.6M
2023-06-07 156.36 157.80 156.00 157.16 7.9M
2023-06-06 155.52 157.76 153.32 155.60 13.2M
2023-06-05 153.24 158.00 152.36 154.92 19.5M
2023-06-02 147.20 152.80 146.68 152.36 24.2M
2023-06-01 145.60 147.12 145.44 146.56 8.0M
2023-05-31 144.72 146.76 143.64 145.92 13.8M
2023-05-30 139.96 145.32 139.00 144.92 19.4M
2023-05-29 139.04 141.76 137.72 139.44 16.2M
2023-05-26 137.44 138.40 135.00 136.36 4.8M
2023-05-25 133.16 136.80 132.84 136.48 11.8M
2023-05-24 132.60 133.52 131.76 133.20 5.3M
2023-05-23 133.36 134.16 132.24 132.60 7.5M
2023-05-22 132.52 133.56 131.28 133.04 8.3M
2023-05-19 132.00 133.24 130.64 132.52 7.9M
2023-05-18 132.52 134.88 131.32 131.88 11.9M
2023-05-17 134.40 135.04 130.40 131.48 14.5M
2023-05-16 137.76 139.48 133.32 133.84 23.3M
2023-05-15 132.20 137.60 131.44 136.92 15.2M
2023-05-12 129.72 132.16 126.92 131.72 28.1M
2023-05-11 132.80 134.88 130.92 131.68 12.1M
2023-05-10 134.20 134.36 131.40 132.24 11.9M
2023-05-09 137.12 137.96 132.96 133.20 11.5M
2023-05-08 135.04 138.36 134.72 136.60 7.2M
2023-05-05 139.52 141.04 134.68 135.08 12.6M
2023-05-04 136.80 141.96 136.76 139.52 13.0M
2023-05-03 139.16 140.20 136.04 136.36 13.0M
2023-05-02 136.88 140.28 135.96 138.88 26.9M
2023-04-28 131.96 136.24 131.88 135.92 18.5M
2023-04-27 132.72 133.16 130.64 131.88 11.0M
2023-04-26 129.76 132.60 129.20 132.28 11.5M
2023-04-25 129.20 131.52 128.84 129.76 8.9M
2023-04-24 125.60 129.12 124.64 128.64 8.2M
2023-04-21 128.16 128.20 125.08 125.36 6.9M
2023-04-20 129.24 130.40 127.76 128.00 4.9M
2023-04-19 129.56 131.72 128.80 129.24 8.3M
2023-04-18 133.12 134.56 128.44 129.40 23.7M
2023-04-17 128.56 132.72 127.88 132.32 11.2M
2023-04-13 132.00 132.24 127.52 129.28 12.1M
2023-04-12 134.84 136.08 132.32 132.72 8.6M
2023-04-11 133.60 135.60 132.28 135.36 10.4M
2023-04-10 126.40 133.48 125.40 133.12 16.7M
2023-04-06 124.80 126.48 123.12 125.88 9.9M
2023-04-05 124.80 125.96 122.24 125.36 6.3M
2023-04-03 121.96 124.80 121.32 124.04 7.7M
2023-03-31 121.24 122.84 120.52 121.40 7.7M
2023-03-29 117.20 121.24 116.56 120.92 5.6M
2023-03-28 119.20 120.00 116.32 117.36 4.8M
2023-03-27 117.20 120.24 116.96 119.12 9.0M
2023-03-24 120.80 121.68 117.84 118.52 5.8M
2023-03-23 124.00 124.16 121.24 121.88 7.4M
2023-03-22 123.60 125.08 122.80 123.28 5.5M
2023-03-21 121.60 123.76 119.84 123.32 8.8M
2023-03-20 123.28 124.08 119.68 120.68 11.1M
2023-03-17 127.28 128.00 122.44 124.72 18.5M
2023-03-16 128.08 128.32 124.08 126.52 10.8M
2023-03-15 130.04 131.60 128.24 128.68 7.6M
2023-03-14 130.44 131.60 128.48 128.84 10.4M
2023-03-13 134.32 134.60 130.08 130.76 9.1M
2023-03-10 133.60 134.80 131.64 133.64 10.0M
2023-03-09 135.56 136.48 133.24 134.52 16.3M
2023-03-08 129.00 135.68 128.76 134.72 24.6M
2023-03-06 125.00 129.60 124.12 129.40 15.0M
2023-03-03 120.92 124.40 120.56 124.12 10.1M
2023-03-02 119.88 121.28 118.80 120.28 5.4M
2023-03-01 116.52 120.04 115.52 119.56 5.7M
2023-02-28 114.40 116.80 113.72 116.32 7.0M
2023-02-27 115.20 116.00 111.92 114.72 4.6M
2023-02-24 116.00 116.80 114.28 115.76 5.4M
2023-02-23 117.08 118.88 116.04 118.04 5.8M
2023-02-22 119.32 119.32 115.84 117.08 6.8M
2023-02-21 118.00 121.52 117.60 119.68 7.1M
2023-02-20 119.44 119.52 117.44 117.80 4.5M
2023-02-17 119.68 120.48 118.12 118.80 3.6M
2023-02-16 118.80 121.00 118.20 120.20 7.8M
2023-02-15 114.84 119.40 114.36 118.68 8.0M
2023-02-14 114.32 115.48 109.36 114.88 13.0M
2023-02-13 116.40 117.16 111.64 113.08 9.7M
2023-02-10 116.04 117.24 115.80 116.64 2.8M
2023-02-09 114.88 116.68 112.80 116.28 5.7M
2023-02-08 114.88 115.20 113.40 114.88 2.9M
2023-02-07 114.60 116.68 113.72 114.64 6.8M
2023-02-06 113.32 115.04 113.12 114.72 3.6M
2023-02-03 111.20 113.48 108.52 113.20 7.4M
2023-02-02 108.72 112.04 107.36 110.76 6.1M
2023-02-01 113.60 115.40 107.76 109.08 9.8M
2023-01-31 109.48 113.60 107.64 113.16 11.9M
2023-01-30 109.16 111.84 107.28 108.60 9.2M
2023-01-27 114.92 115.20 106.44 108.88 21.8M
2023-01-25 119.48 119.52 113.92 114.76 20.0M
2023-01-24 121.12 121.44 119.08 119.48 3.3M
2023-01-23 120.68 121.60 120.40 120.80 3.2M
2023-01-20 122.00 122.16 120.00 120.32 5.8M
2023-01-19 121.20 122.20 120.28 121.64 6.1M
2023-01-18 120.24 121.60 119.84 121.36 7.1M
2023-01-17 120.80 121.92 118.80 119.96 9.6M
2023-01-16 122.60 123.96 119.88 120.40 9.2M
2023-01-13 119.40 123.00 118.00 122.20 12.9M
2023-01-12 121.88 122.36 117.88 119.40 12.4M
2023-01-11 123.68 124.20 120.16 121.44 13.9M
2023-01-10 128.00 128.00 122.92 124.08 13.1M
2023-01-09 127.28 129.44 126.28 127.44 20.0M
2023-01-06 126.12 128.64 123.36 125.72 26.6M
2023-01-05 123.60 126.40 122.08 125.52 14.2M
2023-01-04 125.60 125.68 121.36 123.60 17.8M
2023-01-03 120.72 126.24 119.72 124.80 38.4M
2023-01-02 113.96 120.44 112.92 119.76 17.1M