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
09:07 288.40 288.40 288.40 288.40 11.3K
09:15 288.50 288.80 288.15 288.50 9.7K
09:16 288.45 288.75 288.45 288.55 12.0K
09:17 288.50 289.00 288.50 288.95 11.6K
09:18 288.80 289.25 288.80 289.25 16.3K
09:19 289.40 289.50 289.05 289.05 84.4K
09:20 289.10 289.10 288.85 289.00 10.7K
09:21 289.00 289.00 288.80 289.00 2.3K
09:22 289.00 289.00 288.85 288.95 3.2K
09:23 288.95 288.95 288.80 288.80 6.0K
09:24 288.70 288.70 288.40 288.40 11.9K
09:25 288.40 288.40 288.10 288.15 9.4K
09:26 288.15 288.15 288.05 288.15 4.7K
09:27 288.00 288.15 287.90 287.90 3.9K
09:28 287.90 287.90 287.75 287.90 10.1K
09:29 287.90 287.90 287.80 287.80 0.7K
09:30 287.90 287.90 287.70 287.75 4.0K
09:31 287.75 287.75 287.05 287.20 62.2K
09:32 287.25 287.25 287.00 287.05 50.3K
09:33 286.90 287.10 286.90 287.00 21.9K
09:34 287.00 287.00 286.90 287.00 6.4K
09:35 287.10 287.15 287.00 287.10 5.3K
09:36 287.10 287.15 287.00 287.05 3.4K
09:37 287.05 287.15 287.05 287.10 2.6K
09:38 287.10 287.10 287.05 287.05 2.1K
09:39 287.20 287.20 287.10 287.15 2.6K
09:40 287.10 287.15 287.00 287.10 20.5K
09:41 287.10 287.15 287.05 287.05 1.4K
09:42 287.05 287.20 287.00 287.00 23.1K
09:43 287.00 287.10 287.00 287.00 1.6K
09:44 287.00 287.05 287.00 287.05 6.1K
09:45 287.00 287.05 286.90 286.90 37.3K
09:46 286.95 287.30 286.95 287.30 13.2K
09:47 287.15 287.25 287.00 287.00 8.0K
09:48 287.10 287.25 287.00 287.10 8.5K
09:49 287.10 287.15 287.10 287.10 1.9K
09:50 287.10 287.20 287.10 287.15 5.9K
09:51 287.15 287.15 287.10 287.15 4.4K
09:52 287.10 287.15 287.10 287.10 1.1K
09:53 287.15 287.15 287.10 287.10 0.8K
09:54 287.10 287.10 287.05 287.05 2.2K
09:55 287.05 287.10 287.00 287.00 9.7K
09:56 287.00 287.05 287.00 287.05 2.0K
09:57 287.05 287.10 287.00 287.05 6.4K
09:58 287.00 287.05 287.00 287.05 13.6K
09:59 287.05 287.15 287.00 287.00 4.1K
10:00 287.00 287.00 286.70 286.90 34.8K
10:01 287.10 287.10 286.90 286.90 23.2K
10:02 286.90 287.00 286.90 287.00 4.8K
10:03 286.95 287.00 286.95 287.00 3.8K
10:04 287.00 287.15 287.00 287.05 7.6K
10:05 287.10 287.25 287.05 287.05 7.3K
10:06 287.05 287.15 287.05 287.10 5.2K
10:07 287.10 287.15 287.05 287.05 4.2K
10:08 287.05 287.10 286.90 286.90 25.1K
10:09 286.95 287.00 286.95 286.95 2.2K
10:10 286.95 287.00 286.95 286.95 3.6K
10:11 287.00 287.00 286.95 287.00 4.0K
10:12 286.95 287.00 286.90 287.00 8.8K
10:13 287.00 287.00 286.90 287.00 2.8K
10:14 287.00 287.00 286.90 286.90 2.4K
10:15 287.00 287.00 286.90 287.00 4.0K
10:16 287.00 287.00 287.00 287.00 2.9K
10:17 287.00 287.00 286.95 287.00 2.0K
10:18 286.95 287.00 286.95 287.00 5.7K
10:19 287.00 287.00 286.90 286.95 8.5K
10:20 286.95 286.95 286.90 286.95 4.3K
10:21 286.95 287.00 286.95 287.00 4.1K
10:22 287.00 287.00 286.90 286.95 3.9K
10:23 286.95 287.00 286.95 286.95 8.0K
10:24 287.00 287.00 286.90 286.90 30.2K
10:25 286.90 287.00 286.90 286.90 10.4K
10:26 286.90 287.00 286.90 287.00 3.0K
10:27 287.00 287.00 286.90 286.90 0.8K
10:28 286.90 287.00 286.90 286.95 23.4K
10:29 286.90 286.90 286.85 286.90 13.4K
10:30 286.90 287.00 286.85 287.00 18.4K
10:31 287.00 287.00 286.85 286.95 9.9K
10:32 286.95 287.00 286.90 286.90 4.6K
10:33 286.90 286.95 286.75 286.85 14.3K
10:34 286.85 286.85 286.80 286.85 3.3K
10:35 286.85 286.90 286.80 286.85 6.9K
10:36 286.85 286.85 286.80 286.85 2.9K
10:37 286.75 286.80 286.75 286.75 8.4K
10:38 286.80 286.80 286.70 286.80 10.1K
10:39 286.75 286.80 286.70 286.75 2.5K
10:40 286.70 286.75 286.70 286.70 2.1K
10:41 286.70 286.75 286.70 286.70 7.9K
10:42 286.75 286.85 286.70 286.75 2.9K
10:43 286.75 286.80 286.75 286.75 4.0K
10:44 286.75 286.80 286.60 286.65 13.1K
10:45 286.60 286.60 286.50 286.50 69.5K
10:46 286.55 286.60 286.45 286.55 31.5K
10:47 286.50 286.65 286.40 286.45 102.7K
10:48 286.65 286.65 286.50 286.55 68.2K
10:49 286.55 286.60 286.45 286.60 6.1K
10:50 286.60 286.60 286.50 286.60 2.6K
10:51 286.60 286.65 286.60 286.60 3.1K
10:52 286.65 286.65 286.60 286.60 4.2K
10:53 286.60 286.65 286.60 286.65 1.0K
10:54 286.60 286.65 286.60 286.60 1.9K
10:55 286.65 286.65 286.60 286.60 1.7K
10:56 286.60 286.70 286.60 286.70 4.6K
10:57 286.70 286.70 286.60 286.60 0.6K
10:58 286.60 286.70 286.60 286.60 2.7K
10:59 286.65 286.65 286.60 286.60 1.7K
11:00 286.60 286.70 286.60 286.65 10.4K
11:01 286.65 286.65 286.60 286.65 1.1K
11:02 286.65 286.65 286.60 286.60 1.8K
11:03 286.65 286.65 286.60 286.65 1.1K
11:04 286.60 286.70 286.50 286.55 31.7K
11:05 286.45 286.50 286.45 286.45 9.3K
11:06 286.45 286.55 286.45 286.55 6.0K
11:07 286.60 286.60 286.50 286.55 0.6K
11:08 286.55 286.55 286.50 286.55 2.5K
11:09 286.60 286.60 286.50 286.55 2.9K
11:10 286.50 286.55 286.50 286.50 3.1K
11:11 286.50 286.50 286.35 286.40 30.5K
11:12 286.35 286.40 286.30 286.40 14.8K
11:13 286.40 286.40 286.30 286.30 4.9K
11:14 286.30 286.35 286.30 286.30 5.3K
11:15 286.35 286.35 286.30 286.30 4.1K
11:16 286.35 286.35 286.20 286.30 23.0K
11:17 286.25 286.30 286.10 286.10 21.5K
11:18 286.10 286.20 286.10 286.15 13.5K
11:19 286.15 286.15 286.00 286.10 41.7K
11:20 286.10 286.10 286.00 286.10 4.7K
11:21 286.10 286.10 286.05 286.05 4.5K
11:22 286.05 286.10 286.05 286.05 4.5K
11:23 286.10 286.15 286.05 286.10 18.4K
11:24 286.10 286.10 286.05 286.10 7.7K
11:25 286.05 286.10 286.05 286.10 7.9K
11:26 286.10 286.15 286.10 286.15 3.0K
11:27 286.15 286.15 285.90 285.90 23.5K
11:28 285.85 285.90 285.80 285.90 57.0K
11:29 285.85 285.95 285.75 285.80 12.8K
11:30 285.90 285.95 285.75 285.75 11.8K
11:31 285.75 285.80 285.75 285.80 7.3K
11:32 285.75 285.80 285.65 285.70 22.5K
11:33 285.70 285.70 285.50 285.65 46.6K
11:34 285.70 285.70 285.55 285.65 21.8K
11:35 285.70 285.75 285.60 285.65 8.3K
11:36 285.65 285.70 285.60 285.65 5.4K
11:37 285.65 285.65 285.60 285.60 1.6K
11:38 285.55 285.60 285.55 285.60 19.7K
11:39 285.60 285.60 285.55 285.55 5.6K
11:40 285.60 285.65 285.55 285.60 12.1K
11:41 285.65 285.65 285.60 285.60 5.6K
11:42 285.60 285.70 285.60 285.70 5.9K
11:43 285.70 285.75 285.65 285.70 2.4K
11:44 285.70 285.75 285.65 285.65 6.0K
11:45 285.75 285.75 285.60 285.65 3.4K
11:46 285.65 285.70 285.60 285.60 4.4K
11:47 285.60 285.60 285.60 285.60 0.8K
11:48 285.60 285.60 285.50 285.50 24.3K
11:49 285.50 285.55 285.50 285.55 2.9K
11:50 285.50 285.50 285.20 285.25 85.2K
11:51 285.25 285.25 285.20 285.20 13.5K
11:52 285.25 285.30 285.20 285.25 30.6K
11:53 285.30 285.30 284.85 285.00 171.2K
11:54 285.00 285.00 284.90 285.00 9.5K
11:55 284.95 285.00 284.95 284.95 7.5K
11:56 284.95 285.00 284.70 284.75 68.1K
11:57 284.85 284.95 284.80 284.95 15.5K
11:58 284.95 285.00 284.90 285.00 6.1K
11:59 285.00 285.00 284.90 285.00 10.4K
12:00 284.90 285.00 284.90 284.95 3.5K
12:01 285.00 285.00 284.80 284.85 32.6K
12:02 284.85 285.05 284.85 285.05 33.7K
12:03 284.95 285.05 284.95 285.05 12.9K
12:04 285.05 285.10 285.05 285.10 14.5K
12:05 285.10 285.10 285.05 285.05 1.9K
12:06 285.10 285.10 284.90 285.00 114.0K
12:07 284.90 285.00 284.90 284.90 47.1K
12:08 284.90 284.95 284.80 284.80 2.7K
12:09 284.90 284.90 284.80 284.90 1.8K
12:10 284.90 284.90 284.85 284.85 10.1K
12:11 284.85 284.85 284.75 284.75 11.6K
12:12 284.75 284.85 284.75 284.80 7.8K
12:13 284.80 284.85 284.75 284.85 6.9K
12:14 284.85 284.85 284.80 284.80 10.4K
12:15 284.80 284.85 284.80 284.85 12.6K
12:16 284.85 284.85 284.80 284.85 2.5K
12:17 284.85 285.00 284.85 284.90 25.2K
12:18 284.95 285.00 284.90 284.90 7.7K
12:19 284.90 285.00 284.90 284.90 0.9K
12:20 284.90 285.00 284.90 285.00 7.5K
12:21 285.00 285.00 284.90 284.95 2.2K
12:22 284.95 284.95 284.90 284.95 6.1K
12:23 284.95 285.00 284.90 284.90 5.9K
12:24 285.00 285.00 284.90 284.95 1.7K
12:25 284.95 285.00 284.95 285.00 1.3K
12:26 285.00 285.00 284.95 285.00 10.4K
12:27 285.00 285.00 284.90 285.00 8.4K
12:28 284.95 285.00 284.80 284.85 19.9K
12:29 284.80 284.85 284.75 284.75 12.6K
12:30 284.85 284.85 284.75 284.80 5.5K
12:31 284.80 284.85 284.80 284.85 2.5K
12:32 284.85 285.00 284.80 284.80 30.5K
12:33 284.95 285.00 284.80 284.95 41.3K
12:34 284.95 285.00 284.90 284.95 6.1K
12:35 284.90 284.95 284.90 284.90 4.1K
12:36 284.90 285.00 284.90 284.95 4.1K
12:37 284.95 285.00 284.95 284.95 3.0K
12:38 284.95 285.00 284.85 284.85 162.3K
12:39 284.80 284.95 284.75 284.95 81.2K
12:40 284.95 285.00 284.90 284.95 44.1K
12:41 284.95 285.00 284.95 285.00 8.6K
12:42 285.00 285.00 284.80 284.95 218.5K
12:43 284.95 285.05 284.95 285.00 119.8K
12:44 285.00 285.05 285.00 285.00 1.5K
12:45 285.05 285.05 284.95 285.00 5.5K
12:46 285.00 285.00 284.95 285.00 10.7K
12:47 285.00 285.00 284.95 285.00 53.1K
12:48 284.95 285.00 284.95 284.95 15.2K
12:49 284.95 285.00 284.95 285.00 3.4K
12:50 285.00 285.00 284.80 284.80 32.5K
12:51 284.80 284.85 284.80 284.80 116.8K
12:52 284.60 284.65 284.50 284.60 113.4K
12:53 284.60 284.60 284.50 284.60 79.2K
12:54 284.60 284.70 284.60 284.70 12.0K
12:55 284.70 284.70 284.60 284.60 4.0K
12:56 284.60 284.75 284.60 284.75 4.4K
12:57 284.60 284.75 284.55 284.65 4.3K
12:58 284.75 284.75 284.65 284.65 7.1K
12:59 284.65 284.75 284.65 284.65 3.5K
13:00 284.75 284.75 284.65 284.65 1.7K
13:01 284.65 284.65 284.60 284.65 2.9K
13:02 284.65 284.70 284.60 284.60 10.7K
13:03 284.65 284.70 284.60 284.70 3.3K
13:04 284.70 284.70 284.60 284.65 3.6K
13:05 284.60 284.70 284.60 284.70 5.0K
13:06 284.70 284.70 284.60 284.60 4.4K
13:07 284.70 284.70 284.60 284.70 3.5K
13:08 284.70 284.70 284.60 284.65 364.5K
13:09 284.65 284.70 284.60 284.70 1.9K
13:10 284.60 284.70 284.60 284.60 2.7K
13:11 284.60 284.75 284.60 284.65 5.2K
13:12 284.75 284.75 284.65 284.70 2.4K
13:13 284.70 284.75 284.65 284.75 3.7K
13:14 284.75 284.90 284.60 284.90 140.8K
13:15 284.90 284.95 284.80 284.95 3.4K
13:16 284.95 284.95 284.85 284.90 3.0K
13:17 284.95 284.95 284.90 284.90 3.4K
13:18 284.85 284.95 284.80 284.95 3.3K
13:19 284.90 284.95 284.80 284.90 2.8K
13:20 284.90 284.90 284.80 284.90 1.9K
13:21 284.90 284.90 284.80 284.90 4.1K
13:22 284.80 284.90 284.80 284.90 1.4K
13:23 284.90 284.90 284.80 284.90 1.5K
13:24 284.80 284.90 284.75 284.85 8.8K
13:25 284.85 284.85 284.80 284.85 5.6K
13:26 284.85 284.85 284.75 284.80 5.5K
13:27 284.75 284.80 284.75 284.75 3.9K
13:28 284.80 284.80 284.70 284.70 7.3K
13:29 284.65 284.75 284.60 284.60 5.0K
13:30 284.70 284.70 284.55 284.65 6.8K
13:31 284.65 284.65 284.55 284.65 1.2K
13:32 284.65 284.65 284.50 284.50 1.9K
13:33 284.55 284.75 284.55 284.65 11.0K
13:34 284.55 284.65 284.50 284.65 21.2K
13:35 284.70 284.70 284.60 284.70 8.3K
13:36 284.70 284.80 284.60 284.70 6.4K
13:37 284.75 284.75 284.50 284.65 3.0K
13:38 284.55 284.65 284.55 284.65 1.1K
13:39 284.65 284.65 284.55 284.55 3.2K
13:40 284.55 284.70 284.55 284.55 4.1K
13:41 284.55 284.70 284.55 284.60 3.9K
13:42 284.55 284.65 284.55 284.55 2.7K
13:43 284.55 284.80 284.55 284.55 14.0K
13:44 284.50 284.75 284.50 284.75 16.3K
13:45 284.85 284.90 284.70 284.90 12.9K
13:46 284.75 284.90 284.75 284.75 6.0K
13:47 284.75 284.90 284.75 284.75 5.5K
13:48 284.75 284.85 284.75 284.75 1.8K
13:49 284.85 284.90 284.75 284.90 12.0K
13:50 284.90 284.90 284.75 284.85 1.6K
13:51 284.90 284.90 284.80 284.85 1.1K
13:52 284.85 284.95 284.80 284.90 5.7K
13:53 284.90 284.95 284.90 284.90 1.6K
13:54 284.90 285.00 284.90 285.00 6.4K
13:55 284.90 284.95 284.90 284.95 6.6K
13:56 284.85 284.90 284.80 284.90 2.8K
13:57 284.85 284.85 284.80 284.80 9.9K
13:58 284.85 284.85 284.80 284.85 1.4K
13:59 284.80 284.85 284.80 284.85 1.9K
14:00 284.80 284.90 284.80 284.85 11.3K
14:01 284.85 284.90 284.80 284.90 9.7K
14:02 284.90 284.95 284.80 284.90 3.7K
14:03 284.90 284.90 284.80 284.90 1.9K
14:04 284.90 284.95 284.80 284.80 1.9K
14:05 284.90 284.90 284.80 284.90 2.0K
14:06 284.80 284.90 284.80 284.90 6.3K
14:07 284.90 284.90 284.80 284.90 1.6K
14:08 284.80 284.90 284.80 284.90 8.7K
14:09 284.90 284.95 284.75 284.75 21.0K
14:10 284.75 284.80 284.70 284.70 73.5K
14:11 284.70 284.85 284.70 284.80 24.4K
14:12 284.70 284.85 284.65 284.75 16.1K
14:13 284.75 284.75 284.60 284.60 14.3K
14:14 284.50 284.75 284.50 284.75 26.7K
14:15 284.65 284.75 284.60 284.60 13.5K
14:16 284.60 284.90 284.60 284.70 40.1K
14:17 284.90 285.00 284.85 284.90 38.9K
14:18 284.90 284.90 284.70 284.70 15.4K
14:19 284.85 284.85 284.65 284.80 13.4K
14:20 284.60 284.75 284.60 284.70 17.6K
14:21 284.60 284.80 284.60 284.80 16.5K
14:22 284.65 284.75 284.65 284.75 18.5K
14:23 284.75 284.75 284.60 284.60 15.1K
14:24 284.60 284.75 284.60 284.75 18.7K
14:25 284.60 284.75 284.60 284.75 14.9K
14:26 284.70 284.75 284.60 284.75 31.0K
14:27 284.80 284.80 284.50 284.50 29.3K
14:28 284.60 284.60 284.50 284.55 12.3K
14:29 284.60 284.65 284.50 284.50 18.2K
14:30 284.60 284.65 284.50 284.50 16.5K
14:31 284.65 284.65 284.50 284.65 12.6K
14:32 284.65 284.80 284.65 284.65 19.4K
14:33 284.70 284.75 284.55 284.55 21.1K
14:34 284.70 284.70 284.55 284.55 15.4K
14:35 284.55 284.70 284.55 284.70 6.4K
14:36 284.70 284.70 284.50 284.60 34.0K
14:37 284.60 284.60 284.45 284.45 47.0K
14:38 284.45 284.55 284.45 284.55 28.8K
14:39 284.50 284.50 284.40 284.50 21.4K
14:40 284.50 284.60 284.35 284.60 34.6K
14:41 284.40 284.60 284.35 284.35 22.3K
14:42 284.50 284.50 284.20 284.25 44.0K
14:43 284.25 284.50 284.25 284.40 29.3K
14:44 284.30 284.45 284.30 284.40 16.5K
14:45 284.40 284.40 284.25 284.25 15.3K
14:46 284.30 284.55 284.30 284.50 27.9K
14:47 284.45 284.45 284.30 284.35 12.3K
14:48 284.35 284.35 284.15 284.30 19.4K
14:49 284.30 284.30 284.15 284.20 15.1K
14:50 284.15 284.30 284.15 284.20 21.2K
14:51 284.15 284.30 284.10 284.20 14.9K
14:52 284.15 284.25 284.15 284.25 13.7K
14:53 284.15 284.25 284.15 284.20 31.6K
14:54 284.20 284.20 284.10 284.10 13.5K
14:55 284.10 284.20 284.10 284.10 14.6K
14:56 284.15 284.30 284.10 284.15 24.4K
14:57 284.25 284.25 284.10 284.10 20.4K
14:58 284.10 284.30 284.10 284.25 23.1K
14:59 284.10 284.25 284.10 284.20 30.7K
15:00 284.15 284.25 284.10 284.15 22.7K
15:01 284.15 284.30 284.15 284.20 50.3K
15:02 284.10 284.30 284.10 284.30 43.4K
15:03 284.35 284.35 284.15 284.15 16.5K
15:04 284.25 284.30 284.05 284.10 98.3K
15:05 284.15 284.15 284.00 284.00 79.8K
15:06 284.05 284.10 284.00 284.10 30.6K
15:07 284.10 284.10 283.85 284.00 83.1K
15:08 283.95 284.10 283.95 284.10 75.2K
15:09 284.15 284.25 284.05 284.20 36.4K
15:10 284.15 284.15 284.00 284.15 53.1K
15:11 284.15 284.20 284.05 284.15 32.9K
15:12 284.15 284.20 284.00 284.10 40.5K
15:13 284.05 284.05 283.95 283.95 24.7K
15:14 284.00 284.00 283.80 284.00 84.6K
15:15 284.00 284.25 283.90 284.10 83.1K
15:16 284.20 284.20 284.10 284.20 35.6K
15:17 284.20 284.20 284.00 284.00 29.4K
15:18 284.05 284.05 283.85 283.85 74.3K
15:19 283.85 284.05 283.85 284.00 39.5K
15:20 283.80 284.10 283.80 284.10 147.1K
15:21 284.05 284.10 283.85 284.05 62.4K
15:22 284.00 284.10 284.00 284.05 32.2K
15:23 284.05 284.20 284.00 284.15 34.7K
15:24 284.15 284.15 283.90 284.00 52.0K
15:25 284.00 284.10 284.00 284.05 28.8K
15:26 283.95 284.00 283.85 283.90 46.5K
15:27 283.90 284.10 283.90 284.10 39.8K
15:28 284.05 284.05 283.85 284.05 25.8K
15:29 284.05 284.05 284.00 284.00 19.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음