Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ 인도 →
285.30
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 287.60 287.60 287.60 287.60 29.5K
09:15 287.50 287.55 286.95 287.55 67.0K
09:16 287.50 288.30 287.50 287.60 68.1K
09:17 287.70 288.00 287.70 287.95 26.0K
09:18 288.05 288.05 287.60 287.95 44.9K
09:19 287.90 287.90 287.80 287.80 10.7K
09:20 287.65 287.70 287.60 287.70 21.4K
09:21 287.70 287.70 287.50 287.50 5.2K
09:22 287.60 287.60 287.45 287.45 6.6K
09:23 287.45 287.45 287.25 287.25 7.0K
09:24 287.20 287.20 286.90 287.10 25.1K
09:25 287.00 287.00 286.85 286.90 19.3K
09:26 286.90 287.20 286.85 287.20 9.9K
09:27 287.20 287.25 287.20 287.25 7.6K
09:28 287.15 287.25 287.15 287.25 1.0K
09:29 287.15 287.20 287.00 287.00 10.1K
09:30 287.00 287.10 287.00 287.10 8.8K
09:31 287.10 287.10 286.85 286.85 9.7K
09:32 286.90 286.95 286.65 286.65 14.0K
09:33 286.75 286.75 286.50 286.75 12.3K
09:34 286.75 286.95 286.70 286.90 7.7K
09:35 286.95 286.95 286.85 286.95 4.5K
09:36 286.95 287.00 286.95 287.00 6.9K
09:37 286.95 286.95 286.80 286.80 18.7K
09:38 286.75 286.75 286.75 286.75 3.0K
09:39 286.70 286.80 286.70 286.80 2.2K
09:40 286.80 286.90 286.75 286.80 10.1K
09:41 286.80 286.80 286.60 286.60 10.2K
09:42 286.70 286.70 286.55 286.55 8.5K
09:43 286.55 286.70 286.55 286.70 5.0K
09:44 286.70 286.70 286.60 286.70 3.5K
09:45 286.70 286.70 286.50 286.60 16.0K
09:46 286.60 286.65 286.45 286.55 4.4K
09:47 286.55 286.55 286.40 286.55 8.6K
09:48 286.50 286.50 286.35 286.35 6.6K
09:49 286.40 286.50 286.35 286.40 4.8K
09:50 286.30 286.35 286.25 286.25 3.8K
09:51 286.25 286.45 286.25 286.45 2.8K
09:52 286.45 286.65 286.45 286.60 6.7K
09:53 286.60 286.70 286.60 286.70 3.8K
09:54 286.65 286.65 286.50 286.60 5.7K
09:55 286.60 286.60 286.50 286.50 3.0K
09:56 286.55 286.55 286.40 286.50 7.2K
09:57 286.50 286.50 286.40 286.45 0.7K
09:58 286.45 286.45 286.15 286.15 26.0K
09:59 286.20 286.20 286.05 286.20 14.2K
10:00 286.10 286.20 286.10 286.20 5.9K
10:01 286.20 286.20 286.10 286.20 7.9K
10:02 286.20 286.20 286.10 286.15 4.4K
10:03 286.15 286.20 285.90 286.00 13.4K
10:04 286.00 286.05 285.80 285.90 8.0K
10:05 286.00 286.00 285.80 286.00 9.6K
10:06 285.90 286.10 285.85 285.95 8.8K
10:07 285.95 285.95 285.85 285.85 1.1K
10:08 285.85 285.95 285.80 285.95 0.4K
10:09 285.95 285.95 285.90 285.95 0.7K
10:10 285.95 286.10 285.95 285.95 14.4K
10:11 285.90 285.90 285.85 285.90 0.9K
10:12 285.90 285.90 285.85 285.90 1.0K
10:13 285.85 285.95 285.80 285.90 0.7K
10:14 285.95 286.05 285.90 286.05 2.8K
10:15 286.10 286.10 286.00 286.00 8.8K
10:16 286.10 286.40 286.10 286.40 6.4K
10:17 286.40 286.45 286.30 286.45 3.6K
10:18 286.35 286.55 286.35 286.55 4.6K
10:19 286.45 286.45 286.30 286.30 4.8K
10:20 286.40 286.40 286.30 286.30 0.8K
10:21 286.40 286.60 286.35 286.60 11.4K
10:22 286.50 286.50 286.40 286.50 4.8K
10:23 286.40 286.50 286.40 286.50 2.1K
10:24 286.40 286.55 286.40 286.40 1.4K
10:25 286.40 286.40 286.25 286.25 13.3K
10:26 286.05 286.10 285.95 286.00 27.0K
10:27 285.95 286.15 285.90 286.10 11.6K
10:28 286.10 286.25 286.05 286.10 11.4K
10:29 286.15 286.15 285.90 285.95 22.3K
10:30 285.90 286.20 285.90 286.10 15.5K
10:31 286.05 286.15 286.00 286.15 9.5K
10:32 286.15 286.25 286.05 286.10 10.6K
10:33 286.20 286.20 285.90 285.90 14.6K
10:34 286.00 286.05 285.90 286.00 11.8K
10:35 286.00 286.00 285.80 285.80 8.5K
10:36 285.85 285.85 285.30 285.50 84.9K
10:37 285.60 285.70 285.60 285.60 19.4K
10:38 285.65 285.65 285.45 285.50 20.9K
10:39 285.45 285.60 285.45 285.50 47.7K
10:40 285.60 285.75 285.50 285.60 227.3K
10:41 285.60 285.95 285.50 285.70 60.6K
10:42 285.90 286.30 285.75 286.20 43.8K
10:43 286.10 286.20 286.10 286.15 11.4K
10:44 286.10 286.30 286.10 286.25 7.1K
10:45 286.25 286.25 286.00 286.10 13.4K
10:46 286.00 286.15 286.00 286.00 10.6K
10:47 286.05 286.45 286.05 286.45 12.1K
10:48 286.30 286.55 286.30 286.40 12.3K
10:49 286.50 286.55 286.40 286.40 9.6K
10:50 286.50 286.60 286.40 286.60 9.7K
10:51 286.40 286.50 286.25 286.30 12.0K
10:52 286.30 286.45 286.30 286.40 13.7K
10:53 286.40 286.55 286.30 286.30 13.7K
10:54 286.30 286.50 286.30 286.50 8.1K
10:55 286.40 286.45 286.30 286.40 11.8K
10:56 286.25 286.45 286.20 286.30 8.2K
10:57 286.30 286.35 286.20 286.35 14.6K
10:58 286.25 286.40 286.20 286.35 10.4K
10:59 286.30 286.55 285.60 285.70 1,566.5K
11:00 285.80 286.10 285.60 286.10 17.4K
11:01 285.90 286.00 285.50 285.60 16.0K
11:02 285.65 285.80 285.60 285.70 11.8K
11:03 285.75 285.80 285.65 285.70 11.0K
11:04 285.60 285.70 285.50 285.70 88.2K
11:05 285.75 286.10 285.75 285.95 62.4K
11:06 286.05 286.05 285.95 286.00 37.4K
11:07 286.00 286.05 286.00 286.05 10.2K
11:08 286.00 286.15 286.00 286.00 8.7K
11:09 285.40 285.45 285.10 285.25 356.0K
11:10 285.25 285.35 285.20 285.25 11.9K
11:11 285.25 285.35 285.20 285.35 12.5K
11:12 285.20 285.55 285.15 285.50 52.3K
11:13 285.50 285.65 285.50 285.60 25.2K
11:14 285.75 285.80 285.70 285.70 164.6K
11:15 285.65 285.65 285.35 285.40 73.8K
11:16 285.35 285.55 285.30 285.55 21.8K
11:17 285.55 285.55 284.80 284.85 328.5K
11:18 284.85 284.90 284.70 284.85 9.7K
11:19 284.85 284.95 284.75 284.95 8.4K
11:20 284.80 284.90 284.65 284.90 25.3K
11:21 284.90 284.95 284.80 284.85 17.7K
11:22 284.85 284.85 284.50 284.60 13.5K
11:23 284.55 284.55 284.25 284.35 20.8K
11:24 284.35 284.45 284.30 284.35 7.0K
11:25 284.25 284.40 284.25 284.40 8.4K
11:26 284.40 284.50 284.30 284.40 13.0K
11:27 284.40 284.90 284.40 284.85 9.1K
11:28 284.85 284.85 284.75 284.80 9.2K
11:29 284.75 284.75 284.70 284.70 8.4K
11:30 284.75 284.80 284.70 284.70 6.6K
11:31 284.75 284.75 284.50 284.60 10.2K
11:32 284.60 284.65 284.50 284.50 8.0K
11:33 284.60 284.60 284.45 284.45 7.0K
11:34 284.35 284.35 284.20 284.20 1,547.6K
11:35 284.15 284.20 284.10 284.10 11.6K
11:36 284.05 284.35 284.05 284.35 8.5K
11:37 284.40 284.75 284.40 284.75 16.1K
11:38 284.75 284.90 284.70 284.80 9.8K
11:39 284.85 284.85 284.65 284.75 11.7K
11:40 284.75 284.90 284.75 284.75 13.5K
11:41 284.85 284.90 284.70 284.80 10.0K
11:42 284.80 284.90 284.75 284.90 10.5K
11:43 284.85 284.90 284.70 284.70 9.1K
11:44 284.80 284.80 284.65 284.70 11.7K
11:45 284.80 284.85 284.70 284.85 11.7K
11:46 284.70 284.85 284.65 284.75 10.2K
11:47 284.75 284.95 284.70 284.95 12.6K
11:48 284.90 284.95 284.75 284.90 8.9K
11:49 284.90 284.90 284.75 284.85 10.6K
11:50 284.75 284.95 284.75 284.80 11.8K
11:51 284.70 285.00 284.70 284.95 11.1K
11:52 285.00 285.10 284.95 285.05 10.5K
11:53 285.00 285.05 285.00 285.00 8.1K
11:54 285.10 285.25 285.10 285.25 9.3K
11:55 285.25 285.30 285.15 285.30 8.8K
11:56 285.30 285.40 285.25 285.40 14.3K
11:57 285.25 285.35 285.20 285.35 16.5K
11:58 285.35 285.35 284.45 284.60 55.8K
11:59 284.55 285.00 284.55 284.95 13.8K
12:00 284.95 284.95 284.90 284.90 14.4K
12:01 284.90 284.95 284.80 284.90 8.9K
12:02 284.90 285.05 284.80 285.05 9.7K
12:03 285.05 285.10 285.00 285.10 9.0K
12:04 285.15 285.15 285.00 285.00 12.0K
12:05 285.10 285.15 285.00 285.00 11.3K
12:06 284.90 285.10 284.90 285.00 8.9K
12:07 285.05 285.10 284.95 285.10 9.0K
12:08 285.20 285.20 285.00 285.00 13.1K
12:09 285.10 285.15 285.00 285.00 12.7K
12:10 285.00 285.00 284.95 285.00 8.6K
12:11 284.95 285.10 284.95 285.00 13.8K
12:12 285.05 285.10 285.00 285.00 9.8K
12:13 285.10 285.20 285.05 285.20 9.2K
12:14 285.00 285.00 284.95 285.00 20.1K
12:15 285.10 285.20 285.00 285.20 8.6K
12:16 285.20 285.30 285.20 285.30 8.9K
12:17 285.30 285.30 285.15 285.25 9.1K
12:18 285.45 285.45 284.90 285.05 70.5K
12:19 285.05 285.10 284.95 285.10 10.3K
12:20 285.10 285.25 285.10 285.25 12.2K
12:21 285.20 285.50 285.20 285.35 13.9K
12:22 285.45 285.45 285.30 285.40 10.1K
12:23 285.40 285.45 285.30 285.40 13.3K
12:24 285.40 285.40 285.30 285.40 7.7K
12:25 285.40 285.45 285.30 285.45 9.5K
12:26 285.00 285.25 284.90 285.15 81.3K
12:27 285.25 285.35 285.20 285.30 21.2K
12:28 285.30 285.40 285.05 285.20 10.5K
12:29 285.20 285.30 285.10 285.20 10.7K
12:30 285.35 285.35 284.95 285.10 37.1K
12:31 285.05 285.10 285.05 285.10 7.7K
12:32 285.10 285.25 285.05 285.25 11.5K
12:33 285.15 285.35 285.15 285.30 9.3K
12:34 285.25 285.40 285.25 285.40 9.5K
12:35 285.40 285.40 285.30 285.40 7.4K
12:36 285.40 285.40 285.30 285.30 9.0K
12:37 285.35 285.35 285.30 285.35 10.4K
12:38 285.35 285.35 285.25 285.25 8.3K
12:39 285.35 285.40 285.25 285.40 13.2K
12:40 285.35 285.40 285.30 285.40 9.9K
12:41 285.40 285.45 285.30 285.40 9.9K
12:42 285.40 285.45 285.30 285.30 12.5K
12:43 285.40 285.45 285.20 285.20 12.5K
12:44 285.20 285.25 285.15 285.15 9.3K
12:45 285.25 285.40 285.15 285.40 11.5K
12:46 285.40 285.55 285.30 285.40 9.9K
12:47 285.40 285.50 285.35 285.40 9.7K
12:48 285.45 285.50 285.40 285.45 9.3K
12:49 285.45 285.45 285.35 285.40 8.8K
12:50 285.25 285.30 285.10 285.10 14.6K
12:51 285.15 285.20 285.05 285.15 14.3K
12:52 285.00 285.10 285.00 285.00 9.9K
12:53 285.10 285.10 284.95 285.00 10.2K
12:54 285.00 285.15 285.00 285.00 9.9K
12:55 285.15 285.30 285.05 285.30 10.5K
12:56 285.10 285.20 285.05 285.15 16.4K
12:57 285.05 285.20 284.95 284.95 28.7K
12:58 284.95 285.10 284.90 285.05 15.4K
12:59 284.95 285.10 284.90 285.10 12.0K
13:00 285.10 285.20 285.00 285.05 12.9K
13:01 285.05 285.10 285.00 285.10 12.2K
13:02 285.10 285.25 285.00 285.25 11.8K
13:03 285.25 285.45 285.15 285.40 13.4K
13:04 285.30 285.45 285.30 285.35 12.7K
13:05 285.35 285.35 285.05 285.20 13.7K
13:06 285.20 285.20 285.00 285.00 14.4K
13:07 284.95 285.20 284.95 285.00 17.7K
13:08 285.10 285.20 285.00 285.00 10.7K
13:09 285.05 285.15 285.00 285.15 10.1K
13:10 285.00 285.15 284.95 285.00 17.2K
13:11 285.05 285.15 284.90 284.95 11.7K
13:12 285.00 285.10 284.95 285.00 10.6K
13:13 285.10 285.15 284.95 285.10 19.8K
13:14 284.95 285.20 284.95 285.00 19.9K
13:15 284.95 285.15 284.95 285.10 13.4K
13:16 285.15 285.30 285.00 285.00 12.7K
13:17 285.15 285.25 285.00 285.20 10.6K
13:18 285.30 285.35 285.10 285.20 13.5K
13:19 285.30 285.40 285.15 285.30 11.2K
13:20 285.35 285.35 285.15 285.20 15.5K
13:21 285.30 285.45 285.25 285.25 12.4K
13:22 285.20 285.40 284.95 284.95 178.8K
13:23 284.95 285.10 284.95 285.10 12.4K
13:24 285.00 285.10 284.95 284.95 10.0K
13:25 285.00 285.10 285.00 285.05 9.8K
13:26 285.05 285.05 284.70 284.85 262.2K
13:27 284.85 284.90 284.70 284.90 13.2K
13:28 284.90 284.95 284.80 284.95 8.1K
13:29 284.95 285.10 284.95 285.00 16.4K
13:30 285.05 285.15 284.95 284.95 14.9K
13:31 285.15 285.15 284.95 285.05 16.3K
13:32 285.05 285.10 285.00 285.10 10.1K
13:33 285.00 285.15 284.95 285.05 13.1K
13:34 285.05 285.15 285.00 285.00 13.9K
13:35 285.10 285.15 285.00 285.05 24.4K
13:36 285.05 285.15 285.00 285.00 20.4K
13:37 284.95 285.85 284.95 285.85 24.4K
13:38 285.70 286.00 285.70 286.00 14.9K
13:39 286.00 286.20 285.90 286.15 17.4K
13:40 286.05 286.15 286.00 286.10 14.0K
13:41 286.05 286.15 286.00 286.10 17.3K
13:42 286.15 286.15 285.15 285.15 44.1K
13:43 285.20 285.65 285.20 285.45 15.4K
13:44 285.50 285.75 285.50 285.70 19.9K
13:45 285.70 285.75 285.45 285.60 19.1K
13:46 285.50 285.75 285.50 285.75 14.7K
13:47 285.85 285.85 285.55 285.65 23.2K
13:48 285.50 285.75 285.50 285.70 14.1K
13:49 285.70 285.80 285.65 285.75 16.4K
13:50 285.75 285.80 285.50 285.50 12.4K
13:51 285.70 285.70 285.45 285.70 22.0K
13:52 285.80 285.85 285.70 285.70 14.3K
13:53 285.70 285.80 285.65 285.75 13.6K
13:54 285.65 285.80 285.65 285.80 14.1K
13:55 285.80 285.80 285.65 285.80 12.3K
13:56 285.80 285.80 285.75 285.75 13.7K
13:57 285.80 285.85 285.70 285.85 13.2K
13:58 285.85 286.15 285.85 286.15 16.1K
13:59 286.20 286.35 286.00 286.20 18.2K
14:00 286.20 286.25 285.65 285.75 23.5K
14:01 285.85 285.95 285.75 285.95 16.2K
14:02 285.90 285.95 285.60 285.60 25.1K
14:03 285.65 285.90 284.90 284.90 636.4K
14:04 284.75 285.30 284.75 285.30 17.4K
14:05 285.30 285.40 285.30 285.35 16.8K
14:06 285.30 285.50 285.25 285.50 16.5K
14:07 285.55 285.65 285.50 285.65 13.6K
14:08 285.65 285.75 285.55 285.70 18.8K
14:09 285.70 285.85 285.65 285.75 11.5K
14:10 285.70 285.70 285.60 285.60 12.7K
14:11 285.60 285.85 285.60 285.85 16.4K
14:12 285.85 285.85 285.70 285.80 16.3K
14:13 285.80 285.80 285.70 285.70 12.8K
14:14 285.65 285.70 285.50 285.70 18.7K
14:15 285.70 285.70 285.00 285.00 175.8K
14:16 285.30 285.45 285.20 285.45 18.6K
14:17 285.40 285.50 285.40 285.40 11.7K
14:18 285.40 285.45 285.40 285.40 11.9K
14:19 285.00 285.20 285.00 285.20 69.8K
14:20 285.30 285.45 285.25 285.45 12.5K
14:21 285.45 285.60 285.45 285.60 16.6K
14:22 285.60 285.60 285.45 285.50 8.5K
14:23 285.00 285.25 285.00 285.15 148.6K
14:24 285.15 285.30 285.15 285.25 11.9K
14:25 285.25 285.25 285.20 285.25 14.4K
14:26 285.25 285.45 285.25 285.45 16.9K
14:27 285.00 285.20 285.00 285.15 55.0K
14:28 285.15 285.20 285.00 285.10 23.5K
14:29 285.10 285.10 284.85 285.00 18.4K
14:30 284.90 285.00 284.90 284.90 13.2K
14:31 284.85 284.95 284.85 284.95 18.4K
14:32 284.90 284.90 284.70 284.90 14.1K
14:33 284.95 284.95 284.90 284.90 11.5K
14:34 284.95 285.00 284.80 284.95 16.8K
14:35 284.95 284.95 284.80 284.90 12.3K
14:36 284.90 284.90 284.35 284.45 37.7K
14:37 284.40 284.80 284.40 284.80 15.0K
14:38 284.80 284.80 284.55 284.65 15.1K
14:39 284.80 284.80 284.50 284.50 1,041.3K
14:40 284.50 284.50 284.25 284.30 45.4K
14:41 284.35 284.55 284.35 284.45 16.8K
14:42 284.50 284.55 284.50 284.55 15.2K
14:43 284.55 284.65 284.50 284.65 20.7K
14:44 284.85 284.85 284.55 284.60 26.2K
14:45 284.50 284.65 284.50 284.60 16.9K
14:46 284.65 284.65 284.65 284.65 22.6K
14:47 284.65 284.70 284.65 284.70 14.7K
14:48 284.70 284.75 284.70 284.75 18.4K
14:49 284.80 284.90 284.80 284.90 17.9K
14:50 284.90 284.90 284.85 284.90 17.6K
14:51 284.80 285.00 284.80 285.00 19.6K
14:52 285.00 285.00 284.85 284.85 16.0K
14:53 284.85 284.95 284.85 284.95 17.0K
14:54 285.10 285.15 285.05 285.15 21.3K
14:55 285.15 285.25 285.10 285.25 17.0K
14:56 285.25 285.45 285.25 285.35 26.0K
14:57 285.45 285.55 285.40 285.50 18.1K
14:58 285.45 285.60 285.40 285.60 26.4K
14:59 285.60 285.70 285.35 285.35 24.2K
15:00 285.05 285.20 285.05 285.20 66.5K
15:01 285.25 285.40 285.00 285.00 54.9K
15:02 285.00 285.00 284.95 284.95 34.1K
15:03 284.85 284.95 284.85 284.85 24.1K
15:04 284.85 284.90 284.80 284.90 25.8K
15:05 284.90 284.95 284.90 284.95 24.3K
15:06 285.00 285.00 284.85 284.90 45.9K
15:07 284.85 284.95 284.80 284.90 18.2K
15:08 284.90 284.95 284.90 284.90 21.9K
15:09 284.95 284.95 284.85 284.85 28.6K
15:10 284.85 284.85 284.80 284.85 46.6K
15:11 284.85 284.90 284.85 284.85 27.6K
15:12 284.90 284.90 284.85 284.90 32.9K
15:13 284.90 285.00 284.85 284.90 77.4K
15:14 284.90 284.90 284.85 284.90 31.6K
15:15 284.90 284.90 284.65 284.65 54.8K
15:16 284.70 284.75 284.65 284.70 26.7K
15:17 284.65 284.70 284.65 284.70 33.0K
15:18 284.70 284.70 284.50 284.65 50.1K
15:19 284.55 284.75 284.55 284.75 63.9K
15:20 284.75 284.80 284.65 284.65 76.0K
15:21 284.70 284.70 284.60 284.65 33.1K
15:22 284.70 284.75 284.70 284.75 48.4K
15:23 284.70 284.75 284.65 284.65 35.3K
15:24 284.70 284.70 284.60 284.65 36.5K
15:25 284.65 284.70 284.65 284.65 44.5K
15:26 284.65 284.65 284.55 284.55 55.1K
15:27 284.55 284.70 284.50 284.60 54.6K
15:28 284.65 284.85 284.55 284.55 29.5K
15:29 284.85 284.95 284.70 284.80 20.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음