Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ 인도 →
289.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 284.40 284.40 284.40 284.40 10.7K
09:15 284.70 285.15 284.70 285.15 52.4K
09:16 285.00 285.50 285.00 285.10 34.2K
09:17 284.95 284.95 284.85 284.90 23.3K
09:18 284.80 284.90 284.55 284.90 26.4K
09:19 284.85 285.25 284.85 285.25 28.2K
09:20 285.25 285.25 285.00 285.15 21.0K
09:21 285.25 285.30 285.20 285.30 11.8K
09:22 285.25 285.30 285.00 285.20 25.5K
09:23 285.15 285.15 285.05 285.05 6.1K
09:24 285.10 285.60 285.10 285.60 58.1K
09:25 285.60 285.70 285.60 285.70 29.8K
09:26 285.70 285.80 285.55 285.55 15.6K
09:27 285.60 285.85 285.60 285.85 9.7K
09:28 285.85 285.85 285.70 285.80 16.5K
09:29 285.85 285.85 285.80 285.85 5.0K
09:30 285.85 285.90 285.75 285.90 57.7K
09:31 286.00 286.05 285.90 286.05 75.3K
09:32 286.05 286.05 285.85 285.85 14.6K
09:33 285.90 285.95 285.85 285.90 5.9K
09:34 285.80 285.85 285.70 285.80 16.4K
09:35 285.75 285.75 285.45 285.45 13.7K
09:36 285.40 285.40 285.40 285.40 15.1K
09:37 285.40 285.40 285.35 285.35 5.8K
09:38 285.35 285.40 285.35 285.40 5.9K
09:39 285.35 285.75 285.35 285.40 217.1K
09:40 285.40 285.40 285.30 285.35 10.8K
09:41 285.30 285.40 285.30 285.40 4.7K
09:42 285.35 285.50 285.35 285.50 7.3K
09:43 285.50 285.65 285.50 285.65 14.7K
09:44 285.65 285.75 285.55 285.75 11.9K
09:45 285.75 285.85 285.75 285.85 11.9K
09:46 285.90 285.95 285.75 285.85 24.2K
09:47 285.85 285.85 285.75 285.80 12.0K
09:48 285.80 285.80 285.70 285.80 8.4K
09:49 285.80 285.90 285.75 285.90 15.8K
09:50 285.90 286.00 285.85 286.00 16.4K
09:51 286.00 286.20 286.00 286.10 41.0K
09:52 286.10 286.20 286.05 286.20 34.0K
09:53 286.15 286.20 286.10 286.10 54.3K
09:54 286.20 286.20 286.10 286.20 6.9K
09:55 286.20 286.30 286.20 286.25 25.3K
09:56 286.20 286.20 286.10 286.15 16.7K
09:57 286.15 286.40 286.15 286.40 50.8K
09:58 286.40 286.70 286.40 286.70 76.0K
09:59 286.70 286.70 286.50 286.70 17.2K
10:00 286.65 287.00 286.65 287.00 15.1K
10:01 287.00 287.50 287.00 287.50 42.1K
10:02 287.50 287.50 287.20 287.30 35.9K
10:03 287.30 287.35 287.20 287.35 8.1K
10:04 287.35 287.40 287.10 287.10 21.7K
10:05 287.10 287.15 286.70 286.70 52.1K
10:06 286.75 286.75 286.45 286.60 29.2K
10:07 286.60 286.85 286.60 286.85 35.6K
10:08 286.85 286.95 286.80 286.80 43.5K
10:09 286.85 286.95 286.85 286.90 13.0K
10:10 286.90 286.95 286.80 286.90 20.1K
10:11 286.90 286.90 286.80 286.90 10.9K
10:12 286.80 286.90 286.80 286.80 10.8K
10:13 286.75 286.90 286.75 286.85 42.5K
10:14 286.85 286.85 286.60 286.65 11.6K
10:15 286.80 287.00 286.55 287.00 130.2K
10:16 287.00 287.30 287.00 287.20 82.5K
10:17 287.10 287.10 287.00 287.10 9.7K
10:18 287.05 287.20 287.05 287.20 9.2K
10:19 287.20 287.20 287.05 287.10 7.6K
10:20 287.15 287.20 287.05 287.05 16.3K
10:21 287.10 287.15 287.00 287.15 22.5K
10:22 287.15 287.15 286.70 286.70 11.8K
10:23 286.80 286.85 286.65 286.65 10.7K
10:24 286.70 286.70 286.55 286.55 17.7K
10:25 286.50 286.60 286.50 286.60 20.8K
10:26 286.60 286.60 286.40 286.60 38.8K
10:27 286.50 286.60 286.30 286.30 13.4K
10:28 286.25 286.25 285.95 286.00 20.8K
10:29 286.05 286.05 285.75 285.80 18.6K
10:30 285.85 285.85 285.25 285.50 33.1K
10:31 285.50 285.65 285.50 285.50 75.6K
10:32 285.45 285.65 285.40 285.65 46.9K
10:33 285.75 285.75 285.65 285.75 10.7K
10:34 285.75 285.85 285.70 285.70 19.5K
10:35 285.75 285.75 285.60 285.65 6.4K
10:36 285.70 285.90 285.70 285.85 16.1K
10:37 285.85 285.90 285.75 285.75 13.6K
10:38 285.85 285.85 285.20 285.30 16.7K
10:39 285.30 285.35 285.25 285.35 10.9K
10:40 285.35 285.40 285.35 285.35 16.9K
10:41 285.45 285.45 285.35 285.35 7.6K
10:42 285.45 285.50 285.25 285.25 17.3K
10:43 285.35 285.35 285.25 285.25 11.9K
10:44 285.30 285.30 285.00 285.10 23.7K
10:45 285.10 285.10 284.85 285.10 35.4K
10:46 285.00 285.10 285.00 285.10 11.8K
10:47 285.10 285.20 285.00 285.20 19.6K
10:48 285.20 285.20 285.00 285.10 17.6K
10:49 285.10 285.10 284.85 284.90 23.3K
10:50 284.95 284.95 284.85 284.85 2.6K
10:51 284.95 285.00 284.95 285.00 6.9K
10:52 285.00 285.00 284.85 284.90 19.8K
10:53 284.90 284.95 284.85 284.90 13.5K
10:54 284.90 284.95 284.90 284.95 7.1K
10:55 284.95 285.15 284.95 285.10 68.8K
10:56 285.10 285.50 285.10 285.45 89.9K
10:57 285.55 285.55 285.50 285.55 44.6K
10:58 285.55 285.70 285.55 285.70 74.5K
10:59 285.60 285.80 285.60 285.80 41.2K
11:00 285.80 285.80 285.60 285.80 31.0K
11:01 285.80 286.00 285.70 285.70 146.7K
11:02 285.70 285.70 285.25 285.40 39.3K
11:03 285.30 285.45 285.05 285.45 49.6K
11:04 285.55 285.85 285.50 285.85 119.1K
11:05 285.60 286.20 285.60 286.00 89.4K
11:06 286.00 286.05 285.75 285.75 80.8K
11:07 285.75 285.85 285.60 285.65 40.3K
11:08 285.60 285.60 285.25 285.25 12.4K
11:09 285.35 285.70 285.25 285.55 99.5K
11:10 285.70 286.00 285.60 285.60 247.4K
11:11 285.65 285.90 285.50 285.90 22.1K
11:12 285.80 285.80 285.70 285.80 13.7K
11:13 285.85 285.85 285.75 285.75 15.7K
11:14 285.80 286.10 285.80 286.05 56.9K
11:15 286.05 286.10 285.90 286.00 80.7K
11:16 286.00 286.10 286.00 286.05 19.3K
11:17 286.05 286.45 286.05 286.45 36.6K
11:18 286.45 286.45 286.30 286.35 28.8K
11:19 286.45 286.45 286.20 286.30 9.4K
11:20 286.30 286.35 286.05 286.10 86.5K
11:21 286.10 286.15 286.05 286.15 12.5K
11:22 286.20 286.20 286.10 286.20 9.9K
11:23 286.15 286.25 286.15 286.25 9.2K
11:24 286.10 286.20 286.10 286.20 12.2K
11:25 286.20 286.25 286.00 286.00 13.6K
11:26 285.80 285.85 285.75 285.85 14.2K
11:27 285.85 285.90 285.75 285.90 8.2K
11:28 285.90 285.90 285.80 285.85 10.4K
11:29 285.85 285.90 285.80 285.90 9.8K
11:30 285.85 285.95 285.85 285.95 18.6K
11:31 285.85 285.85 285.75 285.75 10.2K
11:32 285.75 285.80 285.75 285.80 9.2K
11:33 285.80 285.85 285.75 285.85 12.1K
11:34 285.85 285.85 285.75 285.80 6.5K
11:35 285.75 285.80 285.70 285.75 10.8K
11:36 285.75 285.80 285.60 285.60 16.5K
11:37 285.60 285.60 285.35 285.40 6.9K
11:38 285.50 285.50 285.35 285.35 18.2K
11:39 285.35 285.45 285.20 285.35 5.8K
11:40 285.20 285.25 285.20 285.25 19.2K
11:41 285.30 285.30 285.20 285.25 5.7K
11:42 285.15 285.25 285.15 285.25 12.5K
11:43 285.15 285.15 285.15 285.15 13.7K
11:44 285.25 285.25 285.15 285.25 29.7K
11:45 285.25 285.30 285.15 285.25 12.6K
11:46 285.25 285.25 285.05 285.05 20.6K
11:47 285.20 285.20 285.05 285.05 9.6K
11:48 285.05 285.05 285.00 285.05 30.1K
11:49 285.05 285.05 285.00 285.05 14.6K
11:50 285.00 285.10 285.00 285.00 36.4K
11:51 285.00 285.10 285.00 285.10 29.9K
11:52 285.10 285.10 284.95 285.10 8.2K
11:53 285.00 285.10 284.95 285.00 25.9K
11:54 285.00 285.05 285.00 285.05 34.7K
11:55 285.05 285.10 285.05 285.10 8.2K
11:56 285.00 285.10 285.00 285.10 13.8K
11:57 285.10 285.15 285.00 285.15 18.8K
11:58 285.15 285.15 285.10 285.15 23.4K
11:59 285.10 285.15 285.10 285.15 14.8K
12:00 285.15 285.20 285.15 285.20 24.1K
12:01 285.20 285.20 285.05 285.10 18.0K
12:02 285.10 285.20 285.10 285.20 45.5K
12:03 285.20 285.25 285.20 285.20 42.5K
12:04 285.30 285.30 285.25 285.30 11.6K
12:05 285.30 285.30 285.25 285.30 10.1K
12:06 285.30 285.45 285.25 285.45 23.2K
12:07 285.45 285.50 285.35 285.45 9.6K
12:08 285.35 285.60 285.35 285.60 38.0K
12:09 285.60 285.65 285.60 285.60 5.0K
12:10 285.65 285.70 285.60 285.70 13.1K
12:11 285.70 285.70 285.55 285.60 17.0K
12:12 285.60 285.60 285.60 285.60 10.3K
12:13 285.55 285.95 285.55 285.90 76.5K
12:14 285.90 285.95 285.90 285.95 11.2K
12:15 285.95 286.00 285.95 285.95 12.2K
12:16 285.85 285.85 285.65 285.80 17.2K
12:17 285.80 285.95 285.80 285.95 42.8K
12:18 285.95 285.95 285.90 285.95 21.1K
12:19 285.95 285.95 285.80 285.95 15.0K
12:20 285.95 286.00 285.95 285.95 130.9K
12:21 285.95 285.95 285.85 285.90 23.0K
12:22 285.95 285.95 285.85 285.95 12.4K
12:23 285.95 286.00 285.95 286.00 27.5K
12:24 286.00 286.00 285.90 286.00 16.1K
12:25 286.00 286.00 285.90 285.95 24.6K
12:26 285.90 286.00 285.90 286.00 14.7K
12:27 286.00 286.00 285.95 286.00 39.9K
12:28 286.00 286.00 285.65 285.65 26.7K
12:29 285.65 285.65 285.50 285.50 22.9K
12:30 285.60 285.65 285.45 285.55 35.3K
12:31 285.55 285.65 285.45 285.65 22.3K
12:32 285.65 285.70 285.60 285.65 9.6K
12:33 285.60 285.70 285.60 285.70 13.7K
12:34 285.70 285.70 285.55 285.65 21.6K
12:35 285.65 285.70 285.60 285.70 49.0K
12:36 285.70 285.80 285.70 285.80 16.0K
12:37 285.80 285.85 285.75 285.85 21.5K
12:38 285.85 285.90 285.80 285.90 13.4K
12:39 285.85 285.95 285.80 285.85 27.6K
12:40 285.85 285.90 285.80 285.80 18.2K
12:41 285.80 285.90 285.75 285.85 24.3K
12:42 285.85 285.85 285.80 285.85 12.6K
12:43 285.85 285.85 285.70 285.85 27.2K
12:44 285.85 285.90 285.80 285.85 14.2K
12:45 285.85 285.85 285.80 285.85 14.1K
12:46 285.80 285.85 285.80 285.80 19.8K
12:47 285.80 285.85 285.80 285.85 5.9K
12:48 285.80 285.85 285.65 285.80 45.1K
12:49 285.75 285.75 285.65 285.75 14.6K
12:50 285.75 285.80 285.65 285.75 37.5K
12:51 285.75 285.80 285.75 285.75 16.6K
12:52 285.80 285.80 285.50 285.55 14.3K
12:53 285.55 285.65 285.55 285.60 29.8K
12:54 285.60 285.65 285.60 285.60 13.1K
12:55 285.50 285.65 285.50 285.65 9.1K
12:56 285.65 285.70 285.65 285.70 28.5K
12:57 285.70 285.70 285.50 285.60 45.4K
12:58 285.50 285.70 285.50 285.70 35.5K
12:59 285.70 285.70 285.60 285.70 11.6K
13:00 285.60 285.65 285.60 285.65 17.2K
13:01 285.65 285.65 285.65 285.65 17.1K
13:02 285.65 285.75 285.55 285.75 38.1K
13:03 285.80 285.90 285.75 285.90 30.9K
13:04 285.90 285.95 285.85 285.90 14.5K
13:05 285.90 285.90 285.80 285.85 12.3K
13:06 285.85 285.85 285.75 285.75 17.6K
13:07 285.80 285.80 285.55 285.70 20.2K
13:08 285.70 285.70 285.55 285.65 9.4K
13:09 285.65 285.70 285.55 285.60 25.7K
13:10 285.65 285.65 285.55 285.65 20.4K
13:11 285.65 285.65 285.50 285.60 23.7K
13:12 285.60 285.65 285.55 285.60 18.8K
13:13 285.55 285.65 285.55 285.65 19.8K
13:14 285.55 285.65 285.55 285.65 27.3K
13:15 285.65 285.70 285.60 285.60 9.5K
13:16 285.60 285.60 285.60 285.60 9.6K
13:17 285.60 285.60 285.55 285.60 18.9K
13:18 285.60 285.65 285.55 285.65 27.8K
13:19 285.65 285.75 285.65 285.75 43.6K
13:20 285.75 285.90 285.75 285.90 33.6K
13:21 285.90 286.00 285.90 286.00 9.0K
13:22 286.00 286.00 285.95 286.00 7.8K
13:23 286.00 286.00 285.95 285.95 32.4K
13:24 285.85 285.95 285.70 285.70 20.5K
13:25 285.70 285.75 285.65 285.75 10.5K
13:26 285.75 285.75 285.65 285.65 8.4K
13:27 285.70 285.70 285.45 285.65 96.0K
13:28 285.60 285.80 285.00 285.20 706.8K
13:29 285.30 285.65 285.30 285.60 54.9K
13:30 285.65 285.70 285.65 285.70 8.8K
13:31 285.70 285.75 285.55 285.55 14.4K
13:32 285.55 285.70 285.55 285.70 5.6K
13:33 285.70 285.70 285.50 285.65 6.0K
13:34 285.40 285.50 285.40 285.50 14.6K
13:35 285.50 285.55 285.45 285.55 7.9K
13:36 285.50 285.55 285.45 285.45 8.3K
13:37 285.45 285.45 285.30 285.40 13.7K
13:38 285.30 285.40 285.30 285.40 12.2K
13:39 285.40 285.40 285.40 285.40 14.9K
13:40 285.40 285.40 285.25 285.25 15.9K
13:41 285.30 285.30 285.25 285.30 10.2K
13:42 285.30 285.30 285.30 285.30 9.5K
13:43 285.30 285.35 285.25 285.35 16.0K
13:44 285.35 285.35 285.35 285.35 4.6K
13:45 285.35 285.35 285.30 285.35 18.0K
13:46 285.35 285.40 285.35 285.40 9.4K
13:47 285.40 285.45 285.40 285.45 18.6K
13:48 285.45 285.50 285.35 285.35 14.8K
13:49 285.35 285.35 285.20 285.20 18.8K
13:50 285.30 285.30 285.20 285.30 12.6K
13:51 285.30 285.40 285.20 285.40 22.0K
13:52 285.35 285.60 285.35 285.60 52.9K
13:53 285.60 285.60 285.55 285.55 12.8K
13:54 285.55 285.60 285.55 285.60 13.4K
13:55 285.60 285.60 285.50 285.50 21.1K
13:56 285.50 285.55 285.50 285.55 15.3K
13:57 285.55 285.70 285.55 285.70 33.0K
13:58 285.80 285.95 285.75 285.95 47.5K
13:59 285.95 286.00 285.85 286.00 29.0K
14:00 286.00 286.00 285.75 285.75 13.1K
14:01 285.75 285.75 285.65 285.70 12.6K
14:02 285.70 285.70 285.60 285.65 18.4K
14:03 285.65 285.65 285.60 285.60 17.2K
14:04 285.65 285.65 285.45 285.50 39.3K
14:05 285.50 285.50 285.45 285.45 15.4K
14:06 285.50 285.50 285.45 285.45 16.1K
14:07 285.50 285.50 285.45 285.50 19.0K
14:08 285.50 285.50 285.50 285.50 19.9K
14:09 285.45 285.50 285.45 285.50 16.8K
14:10 285.40 285.40 285.20 285.30 84.3K
14:11 285.30 285.30 285.20 285.20 7.7K
14:12 285.30 285.30 285.25 285.30 22.0K
14:13 285.30 285.30 285.15 285.30 52.2K
14:14 285.30 285.30 285.25 285.30 16.4K
14:15 285.30 285.35 285.25 285.25 25.7K
14:16 285.05 285.20 285.00 285.00 18.6K
14:17 285.10 285.10 285.05 285.05 20.8K
14:18 285.10 285.10 285.10 285.10 18.1K
14:19 285.10 285.30 285.10 285.30 50.1K
14:20 285.25 285.25 285.05 285.10 22.6K
14:21 285.10 285.20 285.00 285.20 17.3K
14:22 285.15 285.35 285.15 285.35 38.1K
14:23 285.35 285.40 285.30 285.40 23.0K
14:24 285.25 285.40 285.25 285.40 20.5K
14:25 285.40 285.40 285.25 285.30 25.2K
14:26 285.35 285.40 285.35 285.40 41.3K
14:27 285.40 285.40 285.35 285.40 12.4K
14:28 285.35 285.40 285.35 285.40 17.0K
14:29 285.30 285.50 285.30 285.50 54.2K
14:30 285.50 285.50 285.35 285.35 19.0K
14:31 285.35 285.35 285.35 285.35 9.8K
14:32 285.35 285.35 285.25 285.30 24.5K
14:33 285.30 285.30 285.15 285.25 40.0K
14:34 285.15 285.25 285.15 285.15 22.0K
14:35 285.15 285.25 285.15 285.15 14.4K
14:36 285.25 285.25 285.15 285.25 11.4K
14:37 285.25 285.25 285.25 285.25 17.4K
14:38 285.25 285.40 285.20 285.40 63.3K
14:39 285.40 285.40 285.40 285.40 6.6K
14:40 285.40 285.40 285.30 285.30 22.1K
14:41 285.30 285.30 284.90 284.90 162.2K
14:42 284.95 285.10 284.95 285.10 65.9K
14:43 285.05 285.10 285.05 285.10 13.3K
14:44 285.10 285.10 285.00 285.05 22.1K
14:45 284.90 285.05 284.90 285.00 16.6K
14:46 285.00 285.00 285.00 285.00 20.5K
14:47 284.95 285.00 284.90 284.95 106.1K
14:48 285.00 285.20 285.00 285.20 56.2K
14:49 285.20 285.20 285.00 285.10 35.8K
14:50 285.05 285.10 284.90 285.10 29.1K
14:51 285.05 285.15 284.95 285.00 24.4K
14:52 285.00 285.10 284.95 285.10 49.8K
14:53 285.10 285.20 285.10 285.20 10.1K
14:54 285.20 285.25 285.05 285.15 51.1K
14:55 285.10 285.25 285.10 285.25 32.0K
14:56 285.20 285.35 285.20 285.30 44.1K
14:57 285.35 285.45 285.35 285.40 70.5K
14:58 285.35 285.35 285.10 285.10 54.2K
14:59 285.05 285.15 285.05 285.05 51.5K
15:00 285.05 285.05 284.80 284.90 154.0K
15:01 284.90 285.00 284.90 284.90 151.8K
15:02 284.90 284.95 284.80 284.80 89.6K
15:03 284.80 284.85 284.70 284.75 65.3K
15:04 284.70 284.75 284.65 284.65 118.1K
15:05 284.65 284.70 284.65 284.65 35.2K
15:06 284.65 284.65 284.45 284.55 158.4K
15:07 284.50 284.55 284.40 284.40 119.4K
15:08 284.45 284.70 284.35 284.55 269.9K
15:09 284.65 284.65 284.60 284.60 30.7K
15:10 284.65 284.85 284.65 284.70 597.0K
15:11 284.65 284.85 284.65 284.75 81.4K
15:12 284.80 284.85 284.65 284.85 93.9K
15:13 284.85 284.90 284.80 284.90 28.5K
15:14 284.85 284.90 284.85 284.85 31.6K
15:15 284.90 284.95 284.90 284.90 50.0K
15:16 284.95 284.95 284.90 284.90 35.3K
15:17 284.95 284.95 284.90 284.95 42.9K
15:18 284.95 284.95 284.90 284.95 69.1K
15:19 284.90 284.95 284.90 284.90 46.1K
15:20 284.95 284.95 284.80 284.80 128.6K
15:21 284.85 284.85 284.80 284.80 36.7K
15:22 284.85 284.85 284.70 284.70 85.6K
15:23 284.70 284.75 284.65 284.75 162.0K
15:24 284.75 284.75 284.70 284.75 46.4K
15:25 284.75 284.75 284.75 284.75 65.7K
15:26 284.75 284.75 284.55 284.60 75.9K
15:27 284.60 284.80 284.60 284.75 107.2K
15:28 284.75 284.90 284.70 284.70 60.3K
15:29 284.80 284.95 284.45 284.65 21.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음