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
09:07 286.40 286.40 286.40 286.40 17.8K
09:15 286.40 286.45 285.85 286.20 81.1K
09:16 286.25 286.30 285.85 285.90 104.1K
09:17 286.15 286.15 285.90 286.10 16.2K
09:18 286.15 286.25 286.05 286.25 25.8K
09:19 286.15 286.15 286.00 286.10 23.0K
09:20 286.20 286.75 286.20 286.70 52.5K
09:21 286.95 287.05 286.75 287.05 59.3K
09:22 287.05 287.05 286.90 286.90 22.7K
09:23 287.00 287.05 286.90 287.00 25.2K
09:24 286.95 286.95 286.85 286.90 7.7K
09:25 286.90 287.00 286.90 287.00 10.9K
09:26 286.95 287.00 286.85 287.00 8.7K
09:27 287.00 287.00 286.85 287.00 23.4K
09:28 286.95 287.15 286.90 287.05 27.5K
09:29 287.15 287.15 287.00 287.05 9.8K
09:30 287.05 287.45 287.05 287.45 42.8K
09:31 287.50 287.60 287.40 287.50 13.9K
09:32 287.50 287.65 287.50 287.60 8.2K
09:33 287.65 287.70 287.55 287.55 10.9K
09:34 287.60 287.60 287.30 287.30 51.6K
09:35 287.40 287.50 287.35 287.50 8.4K
09:36 287.40 287.40 287.15 287.15 9.7K
09:37 287.15 287.15 287.15 287.15 5.2K
09:38 287.35 287.35 287.15 287.35 7.5K
09:39 287.25 287.35 287.15 287.15 3.0K
09:40 287.20 287.20 287.10 287.10 4.5K
09:41 287.10 287.35 287.10 287.10 8.5K
09:42 287.20 287.20 287.00 287.00 5.6K
09:43 287.05 287.05 287.00 287.00 4.7K
09:44 287.05 287.05 286.95 287.00 4.8K
09:45 286.90 286.95 286.80 286.80 8.4K
09:46 286.90 286.90 286.80 286.85 5.9K
09:47 286.80 286.95 286.80 286.85 6.1K
09:48 286.90 286.95 286.85 286.90 4.0K
09:49 286.90 286.90 286.80 286.80 6.5K
09:50 286.80 286.85 286.80 286.85 6.8K
09:51 286.85 286.90 286.75 286.90 6.1K
09:52 286.85 287.25 286.85 287.05 13.0K
09:53 287.05 287.05 286.85 286.85 8.7K
09:54 286.85 286.85 286.65 286.65 9.6K
09:55 286.65 286.70 286.60 286.60 12.9K
09:56 286.65 286.80 286.50 286.80 16.3K
09:57 286.65 286.85 286.65 286.75 13.8K
09:58 286.85 286.95 286.70 286.85 10.6K
09:59 286.90 287.00 286.75 286.75 34.2K
10:00 286.80 286.85 286.70 286.85 7.9K
10:01 286.80 286.90 286.75 286.75 3.9K
10:02 286.90 286.90 286.75 286.90 4.9K
10:03 286.80 286.90 286.80 286.80 4.2K
10:04 286.80 286.80 286.70 286.70 4.0K
10:05 286.70 286.80 286.70 286.70 6.7K
10:06 286.70 286.80 286.70 286.70 3.5K
10:07 286.70 286.80 286.70 286.75 6.1K
10:08 286.80 286.80 286.70 286.70 9.1K
10:09 286.65 286.65 286.55 286.55 17.0K
10:10 286.50 286.55 286.50 286.55 11.0K
10:11 286.55 286.65 286.50 286.50 11.5K
10:12 286.55 286.55 286.20 286.55 52.2K
10:13 286.45 286.45 286.00 286.05 38.1K
10:14 286.00 286.00 285.55 285.65 35.2K
10:15 285.70 285.75 285.60 285.65 10.1K
10:16 285.65 285.70 285.50 285.55 8.1K
10:17 285.60 285.60 285.45 285.55 4.9K
10:18 285.45 285.55 285.45 285.45 7.0K
10:19 285.40 285.45 285.40 285.40 4.5K
10:20 285.40 285.55 285.35 285.50 7.2K
10:21 285.50 285.60 285.45 285.60 4.3K
10:22 285.60 285.60 285.55 285.60 3.8K
10:23 285.55 285.60 285.55 285.55 5.9K
10:24 285.60 285.60 285.20 285.20 20.1K
10:25 285.20 285.20 285.05 285.15 11.5K
10:26 285.15 285.15 285.05 285.05 4.3K
10:27 285.10 285.10 285.05 285.05 9.7K
10:28 285.05 285.05 285.00 285.05 5.7K
10:29 285.05 285.05 284.85 284.85 14.2K
10:30 284.95 285.00 284.85 284.95 3.4K
10:31 285.00 285.00 284.95 285.00 0.9K
10:32 285.00 285.00 284.70 284.75 11.8K
10:33 284.70 284.75 284.60 284.65 1.8K
10:34 284.70 285.00 284.65 284.65 31.7K
10:35 284.60 284.85 284.45 284.85 32.2K
10:36 284.80 284.85 284.60 284.60 28.2K
10:37 284.65 284.75 284.65 284.70 2.0K
10:38 284.70 284.75 284.65 284.70 1.5K
10:39 284.70 284.75 284.65 284.70 2.4K
10:40 284.75 284.75 284.65 284.75 0.6K
10:41 284.75 284.95 284.70 284.80 29.3K
10:42 284.80 284.80 284.50 284.65 7.3K
10:43 284.65 284.70 284.60 284.70 1.7K
10:44 284.65 284.70 284.55 284.60 2.5K
10:45 284.65 284.65 284.50 284.60 2.8K
10:46 284.55 284.70 284.55 284.60 1.4K
10:47 284.70 284.70 284.60 284.65 0.5K
10:48 284.60 284.60 284.40 284.45 8.9K
10:49 284.40 284.45 284.15 284.45 16.3K
10:50 284.45 284.45 284.30 284.35 0.6K
10:51 284.35 284.70 284.35 284.45 11.6K
10:52 284.45 284.45 284.25 284.30 3.9K
10:53 284.35 284.35 284.25 284.35 1.4K
10:54 284.30 284.35 284.20 284.20 1.5K
10:55 284.20 284.20 284.15 284.20 1.5K
10:56 284.15 284.20 284.10 284.15 4.3K
10:57 284.15 284.15 284.05 284.10 1.9K
10:58 284.05 284.05 284.00 284.05 3.5K
10:59 284.05 284.05 284.00 284.00 3.3K
11:00 284.05 284.05 284.00 284.05 1.3K
11:01 284.05 284.05 284.00 284.05 4.2K
11:02 284.05 284.10 284.00 284.05 2.9K
11:03 284.05 284.05 284.00 284.00 1.7K
11:04 284.10 284.10 284.05 284.10 4.1K
11:05 284.05 284.10 284.05 284.10 0.7K
11:06 284.10 284.10 284.05 284.10 5.4K
11:07 284.15 284.20 284.10 284.10 1.6K
11:08 284.20 284.20 284.10 284.15 0.7K
11:09 284.15 284.20 284.15 284.15 0.9K
11:10 284.20 284.25 284.15 284.20 2.2K
11:11 284.25 284.25 283.95 284.20 36.7K
11:12 284.20 284.30 284.15 284.30 0.3K
11:13 284.30 284.30 284.20 284.30 0.8K
11:14 284.20 284.25 284.20 284.20 3.0K
11:15 284.20 284.70 284.20 284.50 24.1K
11:16 284.40 284.50 284.30 284.30 5.0K
11:17 284.30 284.35 284.25 284.35 0.5K
11:18 284.25 284.35 284.25 284.30 1.0K
11:19 284.25 284.30 284.20 284.20 3.2K
11:20 284.25 284.25 284.20 284.20 0.8K
11:21 284.20 284.20 284.10 284.10 11.6K
11:22 284.20 284.20 284.10 284.20 1.1K
11:23 284.10 284.20 284.10 284.10 1.5K
11:24 284.10 284.15 284.00 284.00 4.0K
11:25 284.00 284.10 284.00 284.00 2.8K
11:26 283.75 283.95 283.70 283.95 33.8K
11:27 283.85 283.95 283.85 283.85 5.4K
11:28 283.95 284.05 283.95 284.00 1.7K
11:29 284.00 284.50 284.00 284.50 15.3K
11:30 284.55 284.70 284.45 284.45 7.5K
11:31 284.40 284.45 284.30 284.35 3.7K
11:32 284.20 284.40 284.20 284.20 9.9K
11:33 284.20 284.20 284.05 284.05 29.9K
11:34 284.05 284.30 284.05 284.10 6.4K
11:35 284.25 284.25 284.00 284.00 5.7K
11:36 284.00 284.05 284.00 284.05 4.9K
11:37 284.10 284.15 284.05 284.10 6.9K
11:38 284.15 284.15 284.00 284.10 4.1K
11:39 284.05 284.10 284.05 284.05 5.5K
11:40 284.05 284.25 284.05 284.25 9.4K
11:41 284.25 284.40 284.25 284.30 9.5K
11:42 284.30 284.35 284.25 284.30 10.5K
11:43 284.30 284.30 284.15 284.30 8.7K
11:44 284.25 284.30 284.15 284.30 13.7K
11:45 284.25 284.30 284.20 284.20 2.9K
11:46 284.20 284.20 284.05 284.05 5.2K
11:47 284.05 284.10 284.00 284.10 5.0K
11:48 284.05 284.05 284.00 284.00 4.8K
11:49 284.00 284.05 284.00 284.00 4.4K
11:50 284.00 284.10 284.00 284.05 8.7K
11:51 284.05 284.10 284.00 284.05 4.5K
11:52 284.05 284.20 284.00 284.05 5.7K
11:53 284.05 284.05 284.00 284.00 6.4K
11:54 284.00 284.05 284.00 284.00 5.4K
11:55 284.00 284.05 284.00 284.05 4.4K
11:56 284.00 284.05 283.75 283.80 19.2K
11:57 283.85 284.00 283.80 283.85 11.1K
11:58 283.85 284.00 283.85 283.95 5.4K
11:59 283.95 284.05 283.95 284.05 5.8K
12:00 284.10 284.10 283.95 284.05 4.0K
12:01 284.00 284.10 284.00 284.00 8.0K
12:02 284.00 284.15 284.00 284.05 4.1K
12:03 284.05 284.10 284.00 284.00 6.5K
12:04 284.00 284.10 284.00 284.05 5.2K
12:05 284.00 284.20 284.00 284.00 6.8K
12:06 284.05 284.05 284.00 284.05 4.1K
12:07 284.00 284.10 284.00 284.00 5.2K
12:08 284.00 284.05 284.00 284.00 6.5K
12:09 284.00 284.05 283.95 283.95 4.3K
12:10 283.95 283.95 283.75 283.80 9.3K
12:11 283.85 283.85 283.75 283.75 4.1K
12:12 283.80 283.80 283.70 283.75 3.9K
12:13 283.75 284.15 283.60 284.15 18.6K
12:14 284.10 284.10 283.85 284.00 5.9K
12:15 284.00 284.10 283.90 283.95 5.2K
12:16 283.90 284.00 283.90 283.90 5.0K
12:17 284.05 284.05 283.95 284.05 5.7K
12:18 284.05 284.05 284.00 284.00 5.4K
12:19 284.05 284.10 284.00 284.00 3.8K
12:20 284.05 284.10 284.00 284.00 4.9K
12:21 284.00 284.05 283.95 284.05 7.1K
12:22 284.05 284.10 283.95 284.00 6.3K
12:23 283.95 284.10 283.95 284.00 5.5K
12:24 284.10 284.10 283.90 283.95 5.8K
12:25 284.00 284.15 283.95 284.05 4.7K
12:26 284.00 284.05 283.95 283.95 5.4K
12:27 283.95 284.05 283.90 283.90 4.5K
12:28 283.95 284.00 283.85 284.00 7.2K
12:29 283.85 283.95 283.85 283.90 6.0K
12:30 283.95 284.00 283.85 283.90 5.1K
12:31 283.80 283.95 283.80 283.85 5.3K
12:32 283.85 284.05 283.85 284.00 6.2K
12:33 284.10 284.10 284.00 284.00 10.5K
12:34 284.00 284.05 284.00 284.00 6.0K
12:35 284.00 284.25 284.00 284.15 8.9K
12:36 284.25 284.35 284.20 284.30 5.9K
12:37 284.30 284.35 284.15 284.30 5.4K
12:38 284.25 284.30 284.20 284.30 8.1K
12:39 284.30 284.35 284.20 284.25 5.5K
12:40 284.30 284.50 284.30 284.50 10.8K
12:41 284.45 284.55 284.45 284.55 8.9K
12:42 284.50 284.50 284.35 284.45 4.7K
12:43 284.40 284.50 284.30 284.40 5.6K
12:44 284.45 284.45 284.20 284.30 5.7K
12:45 284.25 284.40 284.25 284.35 5.3K
12:46 284.35 284.40 284.30 284.35 5.9K
12:47 284.30 284.45 284.30 284.30 5.9K
12:48 284.40 284.45 284.20 284.20 11.0K
12:49 284.20 284.25 284.05 284.05 5.4K
12:50 284.05 284.10 284.00 284.00 6.1K
12:51 284.05 284.05 284.00 284.05 7.0K
12:52 284.00 284.10 283.90 284.05 27.0K
12:53 284.10 284.10 284.00 284.00 6.4K
12:54 284.00 284.10 284.00 284.05 5.5K
12:55 284.10 284.10 284.00 284.00 5.4K
12:56 284.00 284.00 283.90 283.95 6.3K
12:57 284.00 284.05 283.95 284.05 7.3K
12:58 284.10 284.25 284.00 284.20 7.1K
12:59 284.20 284.20 284.00 284.10 4.4K
13:00 284.15 284.15 284.00 284.05 5.3K
13:01 284.10 284.10 283.95 283.95 4.2K
13:02 283.95 284.00 283.95 284.00 7.7K
13:03 284.00 284.15 284.00 284.15 7.6K
13:04 284.05 284.15 284.05 284.15 5.8K
13:05 284.20 284.30 284.05 284.25 8.3K
13:06 284.30 284.45 284.00 284.05 17.8K
13:07 284.15 284.15 284.00 284.00 5.7K
13:08 284.00 284.05 283.90 283.90 7.6K
13:09 284.00 284.05 283.90 283.90 10.0K
13:10 283.90 284.00 283.90 283.95 7.3K
13:11 283.95 284.00 283.90 283.90 7.3K
13:12 284.00 284.00 283.90 283.90 6.1K
13:13 283.95 283.95 283.90 283.90 6.5K
13:14 283.90 284.00 283.90 283.90 6.6K
13:15 283.95 284.00 283.90 283.90 7.6K
13:16 284.00 284.05 283.90 283.90 7.4K
13:17 283.95 284.05 283.90 283.90 8.0K
13:18 284.00 284.05 283.90 283.90 6.6K
13:19 283.90 283.95 283.85 283.90 7.5K
13:20 284.00 284.00 283.80 283.80 7.7K
13:21 283.85 283.95 283.80 283.85 8.1K
13:22 283.85 283.90 283.80 283.80 7.7K
13:23 283.80 283.90 283.80 283.80 6.2K
13:24 283.95 283.95 283.75 283.80 7.9K
13:25 283.80 283.80 283.70 283.80 9.2K
13:26 283.80 283.80 283.75 283.75 5.9K
13:27 283.85 283.90 283.80 283.80 8.0K
13:28 283.85 283.90 283.80 283.80 9.3K
13:29 283.85 284.00 283.80 284.00 7.7K
13:30 284.25 284.25 284.15 284.15 15.9K
13:31 284.20 284.55 284.20 284.50 21.9K
13:32 284.50 284.50 284.30 284.50 4.1K
13:33 284.45 284.60 284.45 284.55 8.0K
13:34 284.70 284.95 284.65 284.70 27.1K
13:35 284.85 284.95 284.70 284.80 160.5K
13:36 284.80 285.00 284.80 284.90 4.5K
13:37 284.90 285.10 284.90 284.90 11.0K
13:38 285.00 285.00 284.90 284.90 6.4K
13:39 284.95 285.00 284.80 284.80 12.3K
13:40 284.90 284.90 284.80 284.85 6.3K
13:41 284.85 284.85 284.80 284.80 5.1K
13:42 284.80 284.80 284.75 284.75 9.1K
13:43 284.75 284.80 284.75 284.75 3.5K
13:44 284.75 284.85 284.75 284.75 4.7K
13:45 284.75 284.75 284.65 284.65 14.4K
13:46 284.65 284.70 284.65 284.65 6.5K
13:47 284.70 284.70 284.60 284.60 5.1K
13:48 284.65 284.65 284.60 284.60 7.9K
13:49 284.55 284.60 284.55 284.60 5.4K
13:50 284.55 284.60 284.55 284.60 7.9K
13:51 284.60 284.60 284.50 284.50 3.6K
13:52 284.60 284.65 284.50 284.60 6.2K
13:53 284.65 284.70 284.65 284.70 5.0K
13:54 284.65 284.75 284.60 284.60 7.9K
13:55 284.60 284.70 284.60 284.70 8.6K
13:56 284.70 284.80 284.70 284.75 6.3K
13:57 284.85 284.90 284.75 284.75 41.0K
13:58 284.80 284.95 284.75 284.90 34.3K
13:59 284.80 284.90 284.80 284.90 3.3K
14:00 284.85 284.90 284.75 284.75 9.5K
14:01 284.85 284.85 284.75 284.85 5.5K
14:02 284.85 284.85 284.70 284.75 11.2K
14:03 284.75 284.75 284.70 284.70 6.5K
14:04 284.70 284.75 284.55 284.55 7.3K
14:05 284.60 284.65 284.55 284.55 7.4K
14:06 284.60 284.70 284.55 284.60 10.5K
14:07 284.65 284.65 284.60 284.60 3.5K
14:08 284.65 284.75 284.60 284.70 8.3K
14:09 284.80 284.85 284.65 284.85 16.7K
14:10 284.90 284.90 284.85 284.90 13.8K
14:11 284.85 284.85 284.70 284.80 6.5K
14:12 284.75 284.75 284.70 284.70 15.6K
14:13 284.60 284.60 284.55 284.55 12.2K
14:14 284.60 284.65 284.55 284.65 9.4K
14:15 284.65 284.75 284.65 284.75 10.0K
14:16 284.75 284.85 284.65 284.65 11.1K
14:17 284.60 284.95 284.60 284.90 44.5K
14:18 284.90 284.90 284.75 284.80 7.1K
14:19 284.75 284.80 284.70 284.70 7.7K
14:20 284.75 284.75 284.70 284.70 8.6K
14:21 284.75 284.75 284.65 284.65 7.6K
14:22 284.70 284.70 284.65 284.65 8.1K
14:23 284.70 284.70 284.60 284.60 10.9K
14:24 284.65 284.65 284.50 284.50 17.6K
14:25 284.50 284.65 284.50 284.50 42.1K
14:26 284.60 284.60 284.50 284.50 8.4K
14:27 284.55 284.55 284.50 284.50 12.8K
14:28 284.45 284.50 284.45 284.45 5.8K
14:29 284.50 284.50 284.45 284.45 11.2K
14:30 284.45 284.45 284.35 284.35 13.7K
14:31 284.40 284.40 284.30 284.35 13.4K
14:32 284.30 284.35 284.25 284.25 10.2K
14:33 284.35 284.65 284.35 284.60 75.6K
14:34 284.60 284.65 284.40 284.50 7.8K
14:35 284.70 284.70 284.50 284.50 14.5K
14:36 284.40 284.50 284.35 284.45 18.4K
14:37 284.50 284.50 284.25 284.30 13.2K
14:38 284.25 284.30 284.20 284.25 10.1K
14:39 284.25 284.30 284.15 284.30 13.4K
14:40 284.15 284.30 284.15 284.15 10.4K
14:41 284.30 284.30 284.10 284.10 11.5K
14:42 284.05 284.10 284.05 284.05 7.9K
14:43 284.05 284.05 284.00 284.05 15.8K
14:44 284.05 284.10 284.00 284.05 20.3K
14:45 284.00 284.10 284.00 284.00 17.1K
14:46 284.00 284.00 283.90 283.90 33.7K
14:47 283.90 283.90 283.80 283.80 30.6K
14:48 283.80 283.80 283.55 283.55 47.6K
14:49 283.65 283.65 283.45 283.55 49.3K
14:50 283.55 284.00 283.55 283.85 28.3K
14:51 284.00 284.05 283.90 283.95 57.9K
14:52 284.05 284.05 283.80 283.85 26.5K
14:53 283.80 283.85 283.75 283.75 11.1K
14:54 283.80 283.80 283.70 283.70 34.0K
14:55 283.70 283.80 283.50 283.55 82.4K
14:56 283.55 283.55 283.45 283.55 16.3K
14:57 283.55 283.55 283.50 283.55 17.7K
14:58 283.50 283.65 283.45 283.45 21.6K
14:59 283.50 283.55 283.45 283.50 17.9K
15:00 283.60 283.60 283.45 283.45 33.1K
15:01 283.45 283.50 283.15 283.15 44.7K
15:02 283.10 283.10 282.95 283.00 31.8K
15:03 283.00 283.45 282.95 283.40 88.2K
15:04 283.40 283.40 283.25 283.25 10.1K
15:05 283.25 283.30 283.20 283.30 18.7K
15:06 283.25 283.30 283.20 283.20 11.1K
15:07 283.20 283.20 282.95 283.15 58.3K
15:08 283.10 283.10 283.05 283.10 13.5K
15:09 283.10 283.20 283.05 283.10 30.5K
15:10 283.05 283.10 283.00 283.05 35.5K
15:11 283.00 283.00 282.75 282.75 23.0K
15:12 282.75 282.75 282.65 282.70 108.0K
15:13 282.70 282.80 282.60 282.70 40.4K
15:14 282.80 282.85 282.75 282.80 20.5K
15:15 282.70 282.75 282.65 282.70 41.5K
15:16 282.70 282.85 282.65 282.80 48.5K
15:17 282.80 282.90 282.80 282.90 36.1K
15:18 282.80 282.80 282.60 282.60 34.0K
15:19 282.65 282.70 282.55 282.65 47.4K
15:20 282.55 282.55 282.25 282.25 61.5K
15:21 282.30 282.35 282.30 282.30 27.7K
15:22 282.35 282.45 282.30 282.35 45.2K
15:23 282.30 282.55 282.30 282.50 54.2K
15:24 282.50 282.80 282.50 282.80 37.6K
15:25 282.75 282.95 282.75 282.85 35.0K
15:26 282.85 282.85 282.70 282.75 26.6K
15:27 282.80 282.80 282.70 282.70 21.8K
15:28 282.60 282.80 282.50 282.80 57.0K
15:29 282.55 283.40 282.55 282.80 10.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음