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
09:07 286.85 286.85 286.85 286.85 20.1K
09:15 287.10 287.65 286.75 287.20 67.6K
09:16 287.25 287.95 287.25 287.25 44.9K
09:17 287.00 287.00 286.85 287.00 23.6K
09:18 286.85 286.85 286.55 286.55 9.0K
09:19 286.60 286.60 286.50 286.50 14.7K
09:20 286.45 286.70 286.45 286.65 15.3K
09:21 286.65 286.75 286.55 286.75 8.5K
09:22 286.80 286.90 286.75 286.90 11.1K
09:23 286.90 286.95 286.80 286.80 9.7K
09:24 286.80 286.90 286.55 286.70 15.1K
09:25 286.75 286.75 286.65 286.70 4.4K
09:26 286.60 286.70 286.60 286.70 18.4K
09:27 286.70 286.70 286.60 286.70 5.6K
09:28 286.70 286.70 286.60 286.60 14.0K
09:29 286.65 286.65 286.55 286.55 11.2K
09:30 286.60 286.75 286.60 286.75 45.6K
09:31 286.75 286.80 286.30 286.30 27.5K
09:32 286.25 286.25 286.10 286.15 19.9K
09:33 286.10 286.10 286.00 286.10 34.5K
09:34 286.15 286.45 286.00 286.45 76.0K
09:35 286.35 286.35 286.20 286.20 35.7K
09:36 286.30 286.30 286.00 286.05 24.7K
09:37 285.90 285.95 285.80 285.90 19.2K
09:38 285.90 285.95 285.80 285.95 12.0K
09:39 285.95 285.95 285.75 285.75 10.8K
09:40 285.85 285.90 285.75 285.80 42.3K
09:41 285.90 285.90 285.80 285.85 9.8K
09:42 285.85 285.85 285.70 285.70 25.0K
09:43 285.65 285.65 285.50 285.60 17.0K
09:44 285.65 285.70 285.60 285.60 15.1K
09:45 285.65 285.65 285.45 285.50 34.8K
09:46 285.55 285.60 285.50 285.50 10.0K
09:47 285.50 285.75 285.50 285.70 38.8K
09:48 285.75 285.75 285.65 285.65 16.7K
09:49 285.70 285.70 285.60 285.70 10.2K
09:50 285.60 285.75 285.60 285.60 15.8K
09:51 285.70 285.75 285.60 285.60 8.6K
09:52 285.65 286.00 285.50 285.80 34.4K
09:53 285.95 286.00 285.80 285.80 16.5K
09:54 285.75 285.85 285.70 285.75 10.4K
09:55 285.75 285.75 285.50 285.50 18.6K
09:56 285.60 285.85 285.60 285.75 51.7K
09:57 285.95 285.95 285.75 285.80 12.9K
09:58 285.75 285.90 285.70 285.70 12.2K
09:59 285.70 285.75 285.60 285.60 14.5K
10:00 285.70 285.70 285.55 285.55 6.8K
10:01 285.55 285.60 285.45 285.50 15.3K
10:02 285.50 285.50 285.40 285.40 10.9K
10:03 285.45 285.80 285.40 285.60 28.4K
10:04 285.60 285.75 285.60 285.65 13.6K
10:05 285.60 285.65 285.30 285.30 83.0K
10:06 285.45 285.45 285.25 285.25 8.5K
10:07 285.25 285.25 285.10 285.20 14.7K
10:08 285.05 285.25 285.05 285.20 10.5K
10:09 285.20 285.20 284.70 284.70 46.7K
10:10 284.60 284.80 284.60 284.65 12.5K
10:11 284.60 284.65 284.55 284.60 6.6K
10:12 284.50 284.60 284.40 284.50 35.2K
10:13 284.40 284.40 284.30 284.30 6.4K
10:14 284.25 284.40 284.20 284.40 7.2K
10:15 284.30 284.30 284.25 284.30 6.1K
10:16 284.30 284.50 284.30 284.50 8.7K
10:17 284.50 284.50 284.30 284.30 4.2K
10:18 284.30 284.45 284.25 284.45 8.9K
10:19 284.45 284.55 284.45 284.55 5.8K
10:20 284.55 284.55 284.45 284.50 3.1K
10:21 284.50 284.55 284.45 284.45 9.7K
10:22 284.35 284.50 284.35 284.50 3.2K
10:23 284.35 284.70 284.35 284.70 5.9K
10:24 284.55 284.75 284.55 284.75 4.1K
10:25 284.65 284.75 284.65 284.75 2.9K
10:26 284.70 284.80 284.60 284.75 4.4K
10:27 284.65 284.70 284.55 284.60 5.5K
10:28 284.55 284.65 284.55 284.65 1.6K
10:29 284.65 284.70 284.55 284.65 8.9K
10:30 284.65 284.70 284.50 284.70 5.5K
10:31 284.70 284.70 284.50 284.55 3.0K
10:32 284.55 284.55 284.40 284.45 5.8K
10:33 284.50 284.65 284.50 284.60 3.9K
10:34 284.60 284.70 284.55 284.70 4.9K
10:35 284.70 284.80 284.65 284.70 6.4K
10:36 284.80 284.80 284.50 284.60 3.7K
10:37 284.55 284.65 284.55 284.65 2.8K
10:38 284.65 284.65 284.55 284.65 2.2K
10:39 284.65 284.70 284.55 284.70 9.4K
10:40 284.60 284.70 284.55 284.70 4.5K
10:41 284.55 284.65 284.45 284.50 3.5K
10:42 284.45 284.55 284.40 284.55 6.3K
10:43 284.55 284.55 284.45 284.50 3.2K
10:44 284.55 284.65 284.45 284.55 1.9K
10:45 284.55 284.65 284.50 284.65 3.3K
10:46 284.55 284.70 284.50 284.65 4.9K
10:47 284.60 284.75 284.60 284.75 2.4K
10:48 284.70 284.75 284.65 284.70 6.2K
10:49 284.75 285.00 284.75 285.00 19.2K
10:50 284.90 285.05 284.85 284.85 10.6K
10:51 284.70 284.75 284.60 284.75 4.6K
10:52 284.75 284.95 284.75 284.90 4.9K
10:53 284.80 284.95 284.75 284.75 4.1K
10:54 284.75 284.85 284.70 284.85 1.9K
10:55 284.70 284.75 284.45 284.65 7.6K
10:56 284.70 284.70 284.55 284.55 5.4K
10:57 284.70 284.75 284.55 284.75 2.1K
10:58 284.65 284.75 284.65 284.65 3.5K
10:59 284.65 284.75 284.60 284.70 6.2K
11:00 284.60 285.10 284.60 285.05 15.6K
11:01 285.20 285.25 285.00 285.00 8.6K
11:02 284.90 284.90 284.75 284.80 3.1K
11:03 284.80 284.85 284.65 284.85 18.0K
11:04 284.70 284.85 284.60 284.75 7.2K
11:05 284.65 284.95 284.65 284.80 12.4K
11:06 284.80 284.95 284.80 284.95 2.7K
11:07 285.00 285.00 284.80 284.90 2.2K
11:08 284.80 284.85 284.70 284.80 2.0K
11:09 284.75 284.85 284.75 284.85 3.3K
11:10 284.75 284.85 284.75 284.80 2.4K
11:11 284.75 284.85 284.75 284.85 3.5K
11:12 284.85 284.90 284.80 284.90 6.0K
11:13 284.85 284.90 284.60 284.70 21.2K
11:14 284.80 284.85 284.70 284.80 5.4K
11:15 284.70 284.90 284.70 284.90 10.3K
11:16 284.75 284.90 284.75 284.80 2.5K
11:17 284.75 284.80 284.70 284.80 7.8K
11:18 284.70 284.85 284.70 284.80 5.0K
11:19 284.80 284.95 284.80 284.90 4.0K
11:20 284.85 284.95 284.85 284.90 4.8K
11:21 284.85 284.95 284.70 284.80 9.2K
11:22 284.75 284.85 284.70 284.85 6.1K
11:23 284.70 284.80 284.60 284.60 4.6K
11:24 284.60 284.65 284.50 284.65 15.7K
11:25 284.50 284.60 284.25 284.25 15.4K
11:26 284.35 284.35 284.10 284.10 18.9K
11:27 284.10 284.40 284.10 284.35 37.3K
11:28 284.35 284.40 284.15 284.25 18.7K
11:29 284.25 284.25 284.15 284.20 6.8K
11:30 284.10 284.25 284.10 284.25 4.1K
11:31 284.15 284.25 284.15 284.25 4.8K
11:32 284.15 284.20 284.05 284.15 8.7K
11:33 284.05 284.15 284.05 284.15 2.0K
11:34 284.10 284.15 284.10 284.10 4.9K
11:35 284.20 284.20 284.05 284.05 17.2K
11:36 284.00 284.10 283.80 283.90 24.3K
11:37 283.80 284.05 283.80 284.00 45.4K
11:38 283.90 284.10 283.90 284.00 22.3K
11:39 283.90 284.00 283.80 283.90 14.4K
11:40 283.80 283.90 283.80 283.85 4.1K
11:41 283.80 283.90 283.80 283.90 5.7K
11:42 283.80 283.85 283.80 283.85 3.5K
11:43 283.80 283.90 283.80 283.90 4.1K
11:44 283.80 283.90 283.80 283.80 5.5K
11:45 283.80 283.85 283.80 283.85 4.9K
11:46 283.80 283.90 283.80 283.80 6.7K
11:47 283.80 283.85 283.55 283.60 34.5K
11:48 283.55 283.85 283.55 283.75 58.4K
11:49 283.65 283.70 283.50 283.55 20.7K
11:50 283.50 283.60 283.50 283.60 6.7K
11:51 283.55 283.60 283.50 283.55 7.0K
11:52 283.45 283.50 283.30 283.40 14.5K
11:53 283.30 283.40 283.30 283.35 2.4K
11:54 283.30 283.50 283.30 283.50 21.9K
11:55 283.45 283.60 283.45 283.60 8.5K
11:56 283.50 283.65 283.50 283.65 4.8K
11:57 283.55 283.65 283.55 283.60 4.6K
11:58 283.65 283.70 283.60 283.60 3.2K
11:59 283.70 283.75 283.60 283.75 4.2K
12:00 283.70 283.70 283.40 283.55 11.3K
12:01 283.40 283.50 283.40 283.50 10.7K
12:02 283.40 283.60 283.35 283.45 16.0K
12:03 283.45 283.50 283.40 283.45 10.3K
12:04 283.50 283.50 283.25 283.35 9.7K
12:05 283.35 283.50 283.20 283.50 16.9K
12:06 283.45 283.70 283.45 283.70 16.5K
12:07 283.55 283.65 283.30 283.35 14.4K
12:08 283.35 283.40 283.25 283.30 8.2K
12:09 283.10 283.30 283.10 283.20 11.4K
12:10 283.20 283.35 283.20 283.25 9.8K
12:11 283.40 283.40 283.20 283.25 9.6K
12:12 283.25 283.25 283.05 283.05 12.7K
12:13 283.20 283.20 283.00 283.10 11.3K
12:14 283.10 283.25 283.00 283.25 23.7K
12:15 283.15 283.25 283.10 283.15 11.3K
12:16 283.15 283.15 283.00 283.05 9.6K
12:17 283.05 283.05 283.00 283.00 10.0K
12:18 283.00 283.05 282.85 282.95 9.7K
12:19 282.95 283.05 282.85 282.95 19.6K
12:20 282.90 283.05 282.90 283.00 8.3K
12:21 283.05 283.05 282.85 283.00 20.3K
12:22 283.00 283.00 282.70 282.70 7.5K
12:23 282.80 282.80 282.60 282.70 9.8K
12:24 282.65 282.80 282.65 282.75 14.9K
12:25 282.70 282.80 282.60 282.60 8.4K
12:26 282.60 282.70 282.60 282.60 8.4K
12:27 282.60 282.65 282.50 282.50 12.9K
12:28 282.50 282.60 282.50 282.55 13.7K
12:29 282.60 282.60 282.50 282.60 7.7K
12:30 282.60 283.00 282.60 283.00 14.3K
12:31 282.90 283.00 282.85 282.85 5.5K
12:32 282.85 283.00 282.85 282.95 3.3K
12:33 283.00 283.00 282.90 283.00 5.3K
12:34 282.95 283.00 282.90 283.00 5.2K
12:35 282.90 282.90 282.70 282.70 12.0K
12:36 282.75 282.85 282.60 282.75 19.4K
12:37 282.60 282.70 282.55 282.65 9.5K
12:38 282.65 282.80 282.60 282.60 12.4K
12:39 282.70 282.75 282.60 282.70 12.6K
12:40 282.65 282.75 282.60 282.70 23.7K
12:41 282.65 282.65 282.55 282.60 20.4K
12:42 282.55 282.60 282.50 282.50 17.4K
12:43 282.65 282.85 282.50 282.80 35.9K
12:44 282.90 283.00 282.80 282.95 15.0K
12:45 282.90 283.00 282.85 283.00 23.5K
12:46 283.00 283.00 282.90 283.00 3.9K
12:47 282.95 283.00 282.95 283.00 7.1K
12:48 283.00 283.00 282.85 282.95 7.1K
12:49 282.80 282.95 282.80 282.95 9.3K
12:50 282.90 282.90 282.75 282.90 13.5K
12:51 282.75 282.90 282.65 282.65 7.3K
12:52 282.80 282.85 282.70 282.80 9.0K
12:53 282.70 282.85 282.65 282.80 10.2K
12:54 282.80 282.80 282.65 282.80 7.5K
12:55 282.65 282.80 282.60 282.75 8.4K
12:56 282.80 282.80 282.65 282.65 8.9K
12:57 282.75 282.80 282.75 282.80 8.3K
12:58 282.65 282.85 282.65 282.85 19.4K
12:59 282.80 282.90 282.70 282.85 8.8K
13:00 282.80 282.90 282.80 282.85 7.3K
13:01 282.70 282.80 282.65 282.80 10.2K
13:02 282.85 282.85 282.75 282.75 7.8K
13:03 282.75 282.75 282.60 282.60 7.1K
13:04 282.60 282.75 282.55 282.55 14.5K
13:05 282.65 282.70 282.55 282.65 12.4K
13:06 282.65 282.70 282.55 282.55 11.5K
13:07 282.65 282.70 282.55 282.60 9.0K
13:08 282.70 282.70 282.55 282.60 9.0K
13:09 282.70 282.70 282.55 282.65 9.0K
13:10 282.65 282.65 282.55 282.60 11.2K
13:11 282.60 282.65 282.50 282.50 11.1K
13:12 282.65 282.65 282.50 282.50 9.2K
13:13 282.50 282.55 282.40 282.40 16.0K
13:14 282.40 282.40 282.25 282.30 12.3K
13:15 282.30 282.50 282.25 282.45 22.1K
13:16 282.45 282.45 282.15 282.15 10.6K
13:17 282.15 282.25 282.10 282.25 9.9K
13:18 282.25 282.25 282.10 282.20 8.4K
13:19 282.20 282.20 282.10 282.10 9.5K
13:20 282.20 282.20 282.05 282.10 7.2K
13:21 282.05 282.20 282.05 282.20 9.8K
13:22 282.20 282.25 282.10 282.10 13.3K
13:23 282.10 282.25 282.10 282.15 12.9K
13:24 282.20 282.20 282.05 282.05 8.9K
13:25 282.20 282.20 282.00 282.05 13.7K
13:26 282.05 282.10 282.00 282.10 12.7K
13:27 282.10 282.10 282.05 282.10 10.5K
13:28 282.10 282.20 282.00 282.05 15.5K
13:29 282.05 282.15 282.00 282.10 15.1K
13:30 282.15 282.20 282.00 282.00 11.3K
13:31 282.15 282.15 281.95 281.95 7.8K
13:32 282.10 282.10 281.95 282.10 9.7K
13:33 281.95 282.15 281.80 281.80 17.0K
13:34 281.75 281.80 281.70 281.80 10.1K
13:35 281.65 281.80 281.65 281.70 10.3K
13:36 281.60 281.70 281.60 281.70 11.2K
13:37 281.70 281.75 281.60 281.65 12.4K
13:38 281.65 281.75 281.65 281.75 11.7K
13:39 281.80 281.85 281.75 281.85 13.9K
13:40 281.85 281.85 281.75 281.75 9.2K
13:41 281.80 281.85 281.70 281.75 10.1K
13:42 281.75 281.75 281.55 281.55 12.1K
13:43 281.70 281.70 281.50 281.50 11.4K
13:44 281.60 281.60 281.35 281.40 12.1K
13:45 281.50 281.65 281.40 281.65 10.4K
13:46 281.55 281.65 281.50 281.50 6.0K
13:47 281.50 281.60 281.40 281.40 9.9K
13:48 281.40 281.50 281.30 281.30 14.6K
13:49 281.30 281.40 281.20 281.40 11.7K
13:50 281.40 281.40 281.15 281.25 19.0K
13:51 281.40 281.50 281.30 281.40 12.0K
13:52 281.25 281.50 281.25 281.45 9.0K
13:53 281.30 281.55 281.30 281.55 13.0K
13:54 281.55 281.55 281.35 281.50 9.7K
13:55 281.50 281.50 281.35 281.35 11.5K
13:56 281.45 281.50 281.35 281.50 10.6K
13:57 281.45 281.55 281.30 281.40 13.0K
13:58 281.45 281.55 281.45 281.45 10.6K
13:59 281.35 281.45 281.25 281.40 7.7K
14:00 281.35 281.45 281.25 281.30 11.8K
14:01 281.45 281.45 281.25 281.25 9.7K
14:02 281.30 281.35 281.20 281.20 9.9K
14:03 281.35 281.40 281.20 281.35 12.9K
14:04 281.20 281.35 281.15 281.25 9.0K
14:05 281.20 281.30 281.15 281.15 14.0K
14:06 281.10 281.25 281.10 281.20 8.6K
14:07 281.20 281.30 281.20 281.25 9.4K
14:08 281.30 281.30 281.10 281.20 21.8K
14:09 281.35 281.40 281.15 281.40 10.5K
14:10 281.35 281.40 281.25 281.35 10.5K
14:11 281.40 281.40 281.25 281.40 11.9K
14:12 281.35 281.45 281.25 281.40 10.6K
14:13 281.35 281.35 281.15 281.30 12.5K
14:14 281.15 281.45 281.15 281.35 23.2K
14:15 281.45 281.45 281.20 281.20 26.5K
14:16 281.25 281.55 281.15 281.50 49.9K
14:17 281.35 281.60 281.35 281.60 10.9K
14:18 281.55 281.65 281.50 281.65 12.2K
14:19 281.65 281.70 281.45 281.65 9.8K
14:20 281.60 281.65 281.45 281.65 8.4K
14:21 281.50 281.65 281.25 281.30 38.0K
14:22 281.30 281.35 281.10 281.25 41.0K
14:23 281.15 281.30 281.15 281.25 8.7K
14:24 281.15 281.25 281.15 281.25 7.1K
14:25 281.25 281.35 281.10 281.35 10.3K
14:26 281.30 281.35 281.20 281.30 8.7K
14:27 281.25 281.40 281.25 281.35 9.7K
14:28 281.30 281.35 281.20 281.35 10.2K
14:29 281.25 281.40 281.20 281.30 8.5K
14:30 281.20 281.30 281.15 281.30 6.9K
14:31 281.35 281.50 281.35 281.50 50.3K
14:32 281.50 281.80 281.50 281.50 47.6K
14:33 281.50 281.55 281.35 281.45 13.5K
14:34 281.40 281.55 281.30 281.45 11.0K
14:35 281.40 281.50 281.30 281.40 8.0K
14:36 281.40 281.45 281.25 281.35 7.9K
14:37 281.30 281.35 281.25 281.30 7.2K
14:38 281.25 281.30 281.20 281.25 9.7K
14:39 281.25 281.25 281.05 281.10 9.1K
14:40 281.15 281.15 281.05 281.10 6.8K
14:41 281.10 281.10 281.00 281.10 10.7K
14:42 281.10 281.15 281.00 281.05 9.7K
14:43 281.10 281.35 281.10 281.30 41.7K
14:44 281.30 281.45 281.25 281.30 46.7K
14:45 281.25 281.30 281.15 281.25 9.2K
14:46 281.20 281.35 281.20 281.35 7.0K
14:47 281.25 281.35 281.20 281.30 6.7K
14:48 281.20 281.35 281.20 281.25 12.6K
14:49 281.35 281.35 281.15 281.25 8.6K
14:50 281.30 281.70 281.30 281.55 37.0K
14:51 281.70 281.75 281.35 281.40 13.6K
14:52 281.35 281.45 281.35 281.45 21.8K
14:53 281.45 281.45 281.00 281.05 45.9K
14:54 281.05 281.20 281.00 281.05 35.9K
14:55 281.05 281.25 281.05 281.25 18.6K
14:56 281.20 281.35 281.15 281.35 11.5K
14:57 281.40 281.40 281.25 281.25 8.5K
14:58 281.35 281.35 281.15 281.15 9.5K
14:59 281.20 281.30 281.15 281.25 22.0K
15:00 281.25 281.70 281.25 281.55 81.0K
15:01 281.45 281.70 281.45 281.70 20.8K
15:02 281.70 281.85 281.65 281.65 63.8K
15:03 281.65 281.70 281.60 281.65 26.2K
15:04 281.60 281.75 281.60 281.75 33.8K
15:05 281.70 281.70 281.60 281.70 24.6K
15:06 281.70 281.75 281.65 281.75 36.8K
15:07 281.70 281.70 281.60 281.65 46.5K
15:08 281.65 281.65 281.55 281.55 50.6K
15:09 281.55 281.55 281.55 281.55 42.3K
15:10 281.60 281.60 281.55 281.60 57.1K
15:11 281.65 281.65 281.50 281.50 41.4K
15:12 281.50 281.55 281.50 281.55 48.2K
15:13 281.55 281.55 281.45 281.45 41.9K
15:14 281.50 281.55 281.50 281.50 36.0K
15:15 281.50 281.60 281.50 281.55 28.5K
15:16 281.65 281.70 281.60 281.70 50.2K
15:17 281.70 281.90 281.70 281.90 46.6K
15:18 281.90 281.90 281.80 281.85 101.1K
15:19 281.80 282.05 281.80 281.90 81.4K
15:20 282.05 282.10 282.05 282.10 31.6K
15:21 282.10 282.15 282.10 282.15 39.5K
15:22 282.15 282.15 282.10 282.15 21.6K
15:23 282.15 282.20 282.15 282.20 44.1K
15:24 282.15 282.25 282.15 282.20 37.1K
15:25 282.25 282.35 282.25 282.30 51.3K
15:26 282.30 282.35 282.20 282.35 48.3K
15:27 282.35 282.40 282.25 282.35 43.5K
15:28 282.25 282.45 282.20 282.45 38.2K
15:29 282.40 282.45 281.80 281.80 13.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음