Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ 인도 →
286.90
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 287.00 287.00 287.00 287.00 71.3K
09:15 287.30 287.60 287.30 287.55 144.1K
09:16 287.60 287.90 287.50 287.70 86.9K
09:17 287.50 287.85 287.45 287.70 65.4K
09:18 287.55 287.70 287.55 287.70 32.6K
09:19 287.70 287.90 287.50 287.90 40.6K
09:20 287.80 287.90 287.70 287.75 23.8K
09:21 287.85 287.85 287.70 287.80 21.3K
09:22 287.85 287.95 287.70 287.70 16.1K
09:23 287.70 288.10 287.70 288.00 23.2K
09:24 288.00 288.15 287.75 287.75 31.6K
09:25 287.85 287.90 287.25 287.25 53.6K
09:26 287.15 287.30 287.10 287.30 21.6K
09:27 287.30 287.40 287.25 287.30 10.4K
09:28 287.50 287.50 287.40 287.40 7.3K
09:29 287.40 287.55 287.40 287.50 5.1K
09:30 287.45 287.50 287.30 287.30 11.2K
09:31 287.30 287.45 287.30 287.40 6.9K
09:32 287.30 287.45 287.30 287.30 5.0K
09:33 287.30 287.55 287.20 287.55 14.7K
09:34 287.80 287.80 287.65 287.70 3.7K
09:35 287.65 287.80 287.60 287.80 8.3K
09:36 287.60 287.70 287.60 287.60 2.6K
09:37 287.55 287.60 287.30 287.45 20.7K
09:38 287.35 287.55 287.35 287.45 5.9K
09:39 287.45 287.45 287.30 287.30 6.4K
09:40 287.30 287.50 287.30 287.40 9.7K
09:41 287.35 287.40 287.30 287.35 7.0K
09:42 287.40 287.60 287.40 287.50 11.0K
09:43 287.55 287.55 287.45 287.45 3.7K
09:44 287.50 287.50 287.40 287.40 5.3K
09:45 287.40 287.50 287.35 287.35 5.8K
09:46 287.35 287.55 287.35 287.55 26.1K
09:47 287.55 287.55 287.10 287.10 31.5K
09:48 287.20 287.30 287.15 287.25 30.3K
09:49 287.15 287.25 287.10 287.15 3.8K
09:50 287.15 287.15 287.10 287.10 10.4K
09:51 287.20 287.20 286.65 286.70 53.7K
09:52 286.65 286.65 286.50 286.50 21.4K
09:53 286.40 286.85 286.40 286.85 20.4K
09:54 286.80 286.90 286.75 286.80 8.3K
09:55 286.90 287.20 286.90 287.20 10.5K
09:56 287.15 287.20 287.10 287.10 6.6K
09:57 287.10 287.15 286.85 286.85 8.6K
09:58 287.05 287.05 286.90 286.95 15.3K
09:59 287.00 287.15 286.95 287.05 17.8K
10:00 287.05 287.30 286.95 287.10 43.4K
10:01 287.15 287.20 287.05 287.10 12.0K
10:02 287.00 287.05 286.90 286.90 7.0K
10:03 287.00 287.00 286.90 287.00 4.8K
10:04 286.95 287.00 286.90 286.95 3.5K
10:05 286.95 287.05 286.90 287.05 9.9K
10:06 286.95 287.05 286.90 287.00 2.1K
10:07 286.95 287.05 286.90 287.05 10.2K
10:08 286.95 287.00 286.90 286.95 8.5K
10:09 286.95 287.00 286.90 286.95 3.8K
10:10 287.00 287.10 286.85 287.00 13.5K
10:11 287.10 287.10 287.00 287.05 1.4K
10:12 287.05 287.05 286.95 286.95 4.0K
10:13 287.00 287.00 286.85 286.90 9.2K
10:14 286.85 286.85 286.70 286.70 5.1K
10:15 286.70 286.80 286.65 286.70 4.7K
10:16 286.65 286.75 286.60 286.75 9.7K
10:17 286.65 286.75 286.60 286.60 8.2K
10:18 286.70 286.70 286.60 286.65 3.6K
10:19 286.65 286.65 286.55 286.60 9.1K
10:20 286.55 286.65 286.55 286.60 3.4K
10:21 286.60 286.60 286.55 286.55 4.1K
10:22 286.60 286.60 286.55 286.55 3.1K
10:23 286.55 286.70 286.55 286.65 13.0K
10:24 286.70 286.70 286.65 286.70 2.5K
10:25 286.65 287.15 286.65 287.05 14.7K
10:26 287.10 287.10 287.00 287.00 6.4K
10:27 287.00 287.05 287.00 287.05 16.4K
10:28 287.05 287.10 287.00 287.00 1.6K
10:29 287.00 287.05 287.00 287.05 4.7K
10:30 287.00 287.05 287.00 287.00 3.4K
10:31 287.05 287.05 287.00 287.00 6.5K
10:32 287.00 287.10 287.00 287.00 7.2K
10:33 287.10 287.10 287.00 287.00 8.2K
10:34 287.00 287.05 287.00 287.00 3.8K
10:35 287.00 287.05 287.00 287.05 7.6K
10:36 287.05 287.05 287.00 287.05 6.4K
10:37 287.00 287.05 287.00 287.05 2.9K
10:38 287.00 287.25 287.00 287.20 36.2K
10:39 287.25 287.40 287.25 287.40 6.3K
10:40 287.40 287.40 287.30 287.35 9.6K
10:41 287.35 287.35 287.15 287.20 13.0K
10:42 287.15 287.20 287.10 287.10 7.0K
10:43 287.10 287.25 287.10 287.10 10.6K
10:44 287.10 287.20 287.05 287.05 3.2K
10:45 287.05 287.10 287.00 287.10 5.0K
10:46 287.00 287.10 287.00 287.05 2.4K
10:47 287.05 287.05 287.00 287.00 8.0K
10:48 287.05 287.05 287.00 287.00 10.1K
10:49 287.00 287.00 286.90 286.90 15.2K
10:50 286.95 286.95 286.90 286.95 8.4K
10:51 286.90 287.00 286.85 287.00 6.1K
10:52 286.95 287.35 286.95 287.25 11.4K
10:53 287.15 287.25 287.15 287.15 1.4K
10:54 287.20 287.20 287.10 287.10 4.0K
10:55 287.05 287.15 287.05 287.10 5.3K
10:56 287.10 287.15 287.00 287.00 5.5K
10:57 287.15 287.15 287.00 287.00 2.2K
10:58 287.15 287.15 287.00 287.00 4.2K
10:59 287.00 287.10 287.00 287.10 13.1K
11:00 287.05 287.15 287.00 287.05 43.3K
11:01 286.90 287.05 286.90 287.05 5.5K
11:02 286.95 287.15 286.95 287.15 4.2K
11:03 287.00 287.25 287.00 287.20 4.6K
11:04 287.10 287.20 287.10 287.10 4.4K
11:05 287.10 287.25 287.05 287.05 5.9K
11:06 287.05 287.15 287.00 287.00 3.7K
11:07 287.10 287.15 287.00 287.05 3.9K
11:08 287.15 287.20 287.05 287.10 5.4K
11:09 287.10 287.20 287.10 287.20 3.4K
11:10 287.10 287.20 287.10 287.10 5.5K
11:11 287.20 287.20 287.05 287.15 9.2K
11:12 287.25 287.30 287.20 287.20 8.0K
11:13 287.30 287.30 287.15 287.15 1.9K
11:14 287.20 287.20 287.05 287.10 8.0K
11:15 287.10 287.10 287.00 287.05 3.3K
11:16 287.05 287.15 287.05 287.05 3.7K
11:17 287.00 287.15 287.00 287.00 5.9K
11:18 287.00 287.10 287.00 287.05 3.2K
11:19 286.95 286.95 286.75 286.85 37.3K
11:20 286.85 287.00 286.75 286.85 11.0K
11:21 286.85 287.00 286.85 286.90 7.3K
11:22 286.95 287.00 286.90 287.00 7.9K
11:23 287.00 287.05 287.00 287.05 3.8K
11:24 287.05 287.05 286.90 286.90 21.6K
11:25 286.95 286.95 286.85 286.85 4.3K
11:26 286.85 286.95 286.85 286.95 5.8K
11:27 287.00 287.10 287.00 287.05 5.5K
11:28 287.10 287.10 287.00 287.00 1.4K
11:29 287.05 287.05 287.00 287.05 4.2K
11:30 287.05 287.05 287.00 287.00 5.9K
11:31 287.00 287.05 287.00 287.00 16.2K
11:32 287.05 287.05 287.00 287.00 5.2K
11:33 287.00 287.05 287.00 287.00 4.8K
11:34 287.05 287.05 287.00 287.00 5.6K
11:35 287.00 287.05 287.00 287.00 4.6K
11:36 287.00 287.05 287.00 287.05 5.0K
11:37 287.00 287.05 287.00 287.05 13.9K
11:38 287.00 287.15 287.00 287.10 15.7K
11:39 287.15 287.25 287.15 287.15 6.3K
11:40 287.15 287.45 287.15 287.40 15.7K
11:41 287.40 287.45 287.35 287.35 3.6K
11:42 287.45 287.45 287.30 287.40 3.7K
11:43 287.30 287.40 287.20 287.20 13.4K
11:44 287.20 287.30 287.10 287.15 4.1K
11:45 287.15 287.25 287.15 287.15 4.6K
11:46 287.15 287.35 287.15 287.25 12.8K
11:47 287.25 287.35 287.10 287.10 8.9K
11:48 287.10 287.20 287.10 287.10 7.6K
11:49 287.10 287.25 287.10 287.15 6.9K
11:50 287.15 287.25 287.15 287.15 3.1K
11:51 287.15 287.25 287.15 287.25 3.5K
11:52 287.20 287.35 287.20 287.35 7.2K
11:53 287.30 287.35 287.20 287.25 9.1K
11:54 287.20 287.20 287.10 287.15 5.1K
11:55 287.10 287.30 287.10 287.30 8.8K
11:56 287.30 287.45 287.30 287.30 5.7K
11:57 287.30 287.30 287.15 287.20 9.1K
11:58 287.20 287.25 287.20 287.20 2.3K
11:59 287.25 287.25 287.10 287.15 6.2K
12:00 287.15 287.15 287.05 287.10 2.8K
12:01 287.05 287.10 287.05 287.10 5.5K
12:02 287.10 287.20 287.10 287.20 6.3K
12:03 287.15 287.15 287.05 287.10 5.7K
12:04 287.10 287.10 287.05 287.05 5.1K
12:05 287.05 287.10 287.00 287.05 3.2K
12:06 287.00 287.40 287.00 287.20 31.6K
12:07 287.20 287.30 287.10 287.10 7.3K
12:08 287.10 287.10 287.05 287.05 5.8K
12:09 287.15 287.15 287.00 287.00 10.9K
12:10 287.10 287.10 287.00 287.00 8.0K
12:11 287.00 287.10 286.85 286.85 11.8K
12:12 286.85 286.95 286.85 286.85 8.9K
12:13 286.80 286.90 286.75 286.75 10.6K
12:14 286.75 286.80 286.65 286.70 23.3K
12:15 286.70 286.70 286.60 286.65 10.4K
12:16 286.65 286.65 286.55 286.65 18.2K
12:17 286.65 286.65 286.50 286.50 13.8K
12:18 286.55 286.55 286.35 286.40 28.8K
12:19 286.40 286.40 286.25 286.25 27.2K
12:20 286.25 286.30 286.20 286.25 16.0K
12:21 286.25 286.30 286.20 286.30 22.3K
12:22 286.30 286.30 286.15 286.15 42.5K
12:23 286.15 286.20 286.10 286.20 13.9K
12:24 286.10 286.15 286.05 286.05 17.9K
12:25 286.10 286.10 286.05 286.10 15.5K
12:26 286.05 286.05 286.00 286.05 19.0K
12:27 286.05 286.05 286.00 286.05 14.9K
12:28 286.00 286.05 286.00 286.00 17.6K
12:29 286.00 286.05 285.95 285.95 9.6K
12:30 286.00 286.35 286.00 286.10 19.1K
12:31 286.20 286.20 286.10 286.10 10.5K
12:32 286.05 286.10 285.90 285.90 18.6K
12:33 285.90 286.05 285.90 285.95 8.8K
12:34 286.00 286.15 285.95 286.00 14.3K
12:35 286.15 286.15 286.00 286.05 11.4K
12:36 286.15 286.15 286.00 286.15 10.2K
12:37 286.10 286.35 286.10 286.25 24.4K
12:38 286.35 286.55 286.30 286.55 30.3K
12:39 286.50 286.65 286.50 286.55 20.0K
12:40 286.55 286.65 286.50 286.55 10.1K
12:41 286.55 286.65 286.55 286.65 10.3K
12:42 286.70 286.85 286.70 286.80 16.9K
12:43 286.80 287.30 286.80 287.30 62.5K
12:44 287.20 287.40 287.15 287.15 28.8K
12:45 287.20 287.20 287.00 287.00 13.2K
12:46 287.00 287.10 287.00 287.05 6.2K
12:47 287.10 287.10 286.95 286.95 85.9K
12:48 286.90 286.90 286.75 286.75 19.6K
12:49 286.85 286.85 286.75 286.85 12.5K
12:50 286.85 286.85 286.70 286.85 10.2K
12:51 286.85 286.85 286.70 286.75 16.6K
12:52 286.90 286.95 286.75 286.80 9.3K
12:53 286.80 286.95 286.75 286.85 11.6K
12:54 286.85 287.05 286.85 287.05 25.1K
12:55 287.00 287.10 287.00 287.10 28.1K
12:56 287.00 287.10 287.00 287.00 12.6K
12:57 287.05 287.05 287.00 287.00 39.9K
12:58 287.00 287.15 287.00 287.05 22.2K
12:59 287.05 287.15 287.00 287.00 6.8K
13:00 287.10 287.30 287.00 287.15 31.3K
13:01 287.10 287.25 287.10 287.10 8.9K
13:02 287.10 287.20 287.00 287.00 11.3K
13:03 287.00 287.10 287.00 287.00 13.0K
13:04 287.05 287.05 287.00 287.00 33.4K
13:05 287.00 287.05 287.00 287.00 10.6K
13:06 287.00 287.05 287.00 287.00 7.0K
13:07 287.00 287.05 286.95 286.95 33.3K
13:08 286.95 287.05 286.95 287.05 11.1K
13:09 287.00 287.05 287.00 287.00 10.6K
13:10 287.00 287.05 287.00 287.05 13.6K
13:11 287.00 287.10 287.00 287.00 11.1K
13:12 287.00 287.05 286.95 287.00 60.4K
13:13 287.00 287.05 287.00 287.00 24.1K
13:14 287.00 287.05 287.00 287.00 21.3K
13:15 286.95 287.05 286.95 287.00 32.4K
13:16 286.90 287.20 286.90 287.15 24.1K
13:17 287.15 287.20 287.10 287.10 5.1K
13:18 287.00 287.20 287.00 287.00 79.9K
13:19 286.95 287.05 286.95 286.95 32.9K
13:20 286.95 287.00 286.90 286.95 9.6K
13:21 286.95 287.00 286.85 286.85 9.5K
13:22 286.90 287.00 286.90 286.90 7.5K
13:23 286.85 286.95 286.85 286.95 14.2K
13:24 286.90 287.00 286.90 287.00 8.7K
13:25 286.95 287.20 286.95 287.00 25.3K
13:26 287.00 287.05 287.00 287.05 11.6K
13:27 287.00 287.10 287.00 287.05 39.5K
13:28 287.05 287.05 286.75 286.90 146.1K
13:29 286.90 287.05 286.90 287.00 12.7K
13:30 287.00 287.15 287.00 287.05 13.6K
13:31 287.00 287.05 286.95 287.05 13.7K
13:32 286.95 287.00 286.95 287.00 11.2K
13:33 287.00 287.00 286.85 286.90 13.9K
13:34 286.85 286.95 286.85 286.90 7.4K
13:35 286.95 287.00 286.90 286.95 17.9K
13:36 287.00 287.20 287.00 287.10 22.1K
13:37 287.05 287.15 287.00 287.05 5.2K
13:38 287.00 287.05 287.00 287.00 8.3K
13:39 287.00 287.05 286.95 287.00 9.5K
13:40 287.00 287.00 286.90 286.95 8.1K
13:41 286.95 287.00 286.90 287.00 6.9K
13:42 286.90 287.05 286.90 287.00 9.0K
13:43 286.95 287.05 286.95 287.00 8.5K
13:44 287.00 287.00 286.95 286.95 9.7K
13:45 286.90 287.05 286.90 287.00 7.9K
13:46 287.00 287.00 286.85 287.00 12.3K
13:47 286.95 287.00 286.95 286.95 9.5K
13:48 287.00 287.05 286.90 286.95 12.1K
13:49 287.05 287.15 286.95 287.05 23.2K
13:50 287.10 287.30 287.10 287.25 17.9K
13:51 287.10 287.25 287.10 287.20 11.8K
13:52 287.15 287.30 287.10 287.15 12.1K
13:53 287.15 287.30 287.10 287.15 10.5K
13:54 287.15 287.45 287.15 287.45 28.6K
13:55 287.45 287.60 287.20 287.25 26.6K
13:56 287.25 287.30 287.10 287.10 9.8K
13:57 287.10 287.20 287.00 287.15 11.0K
13:58 287.05 287.20 287.00 287.05 10.9K
13:59 287.00 287.15 287.00 287.05 13.2K
14:00 287.00 287.20 287.00 287.15 11.8K
14:01 287.00 287.15 287.00 287.00 12.2K
14:02 287.00 287.15 287.00 287.05 9.7K
14:03 287.05 287.25 287.00 287.00 11.7K
14:04 287.10 287.25 287.05 287.20 10.8K
14:05 287.05 287.10 286.95 286.95 39.4K
14:06 286.95 287.15 286.95 287.00 54.4K
14:07 286.95 287.30 286.95 287.25 42.9K
14:08 287.30 287.35 287.20 287.20 113.1K
14:09 287.25 287.25 286.90 286.95 75.7K
14:10 286.95 287.05 286.90 287.05 20.2K
14:11 287.00 287.15 287.00 287.10 13.1K
14:12 287.05 287.15 287.00 287.00 10.4K
14:13 287.00 287.05 287.00 287.05 13.0K
14:14 287.00 287.10 286.90 286.95 38.0K
14:15 286.90 287.00 286.90 287.00 12.8K
14:16 286.95 287.00 286.95 287.00 17.6K
14:17 286.95 287.10 286.95 287.00 18.4K
14:18 287.00 287.15 286.95 286.95 20.3K
14:19 286.95 287.00 286.95 286.95 13.8K
14:20 286.95 287.00 286.95 287.00 18.2K
14:21 286.95 287.00 286.90 286.95 19.2K
14:22 287.00 287.10 286.95 287.00 16.3K
14:23 287.00 287.05 286.90 286.95 18.0K
14:24 286.90 287.05 286.90 286.90 16.8K
14:25 286.95 287.00 286.90 286.90 15.4K
14:26 286.95 286.95 286.80 286.80 18.0K
14:27 286.75 286.90 286.70 286.90 22.5K
14:28 286.80 286.85 286.70 286.75 17.9K
14:29 286.60 286.80 286.60 286.60 17.0K
14:30 286.75 287.05 286.75 287.05 25.0K
14:31 287.10 287.10 287.00 287.10 17.8K
14:32 287.10 287.10 286.95 286.95 20.0K
14:33 287.00 287.10 286.95 286.95 18.5K
14:34 287.05 287.10 286.80 286.80 23.3K
14:35 286.80 286.90 286.60 286.80 21.4K
14:36 286.75 286.80 286.65 286.65 21.1K
14:37 286.65 286.70 286.55 286.65 27.6K
14:38 286.65 286.70 286.50 286.70 21.0K
14:39 286.65 286.70 286.50 286.60 22.4K
14:40 286.50 286.85 286.50 286.80 51.7K
14:41 286.80 286.90 286.65 286.75 103.7K
14:42 286.90 287.20 286.90 287.10 113.4K
14:43 287.10 287.20 287.00 287.00 28.1K
14:44 287.00 287.05 286.75 286.80 35.6K
14:45 286.75 286.95 286.55 286.80 43.1K
14:46 286.80 286.80 286.45 286.55 40.4K
14:47 286.45 286.50 286.35 286.35 70.7K
14:48 286.35 286.45 286.30 286.35 39.0K
14:49 286.30 286.60 286.30 286.55 36.0K
14:50 286.50 286.95 286.50 286.95 24.0K
14:51 286.95 287.00 286.75 286.75 78.2K
14:52 286.80 287.05 286.75 287.05 30.3K
14:53 286.85 287.00 286.80 286.95 40.8K
14:54 286.95 287.05 286.80 286.90 38.0K
14:55 286.85 286.95 286.60 286.60 33.4K
14:56 286.60 286.85 286.60 286.80 24.3K
14:57 286.70 286.70 286.50 286.55 37.9K
14:58 286.55 287.05 286.55 287.05 65.3K
14:59 286.95 286.95 286.65 286.80 38.9K
15:00 286.85 287.30 286.85 287.00 238.7K
15:01 286.90 287.05 286.90 287.05 82.8K
15:02 287.00 287.00 286.90 286.95 217.9K
15:03 287.05 287.20 286.95 286.95 194.2K
15:04 286.95 287.05 286.95 287.05 65.6K
15:05 286.95 287.05 286.90 286.95 72.0K
15:06 287.00 287.00 286.85 286.95 70.6K
15:07 286.85 287.00 286.80 286.85 99.7K
15:08 286.85 287.00 286.85 287.00 68.2K
15:09 286.95 287.00 286.90 287.00 67.3K
15:10 287.05 287.05 286.70 286.80 209.3K
15:11 286.85 287.00 286.70 286.85 88.7K
15:12 286.80 286.95 286.70 286.70 97.3K
15:13 286.70 286.75 286.45 286.60 120.9K
15:14 286.60 286.60 286.35 286.35 105.3K
15:15 286.50 286.50 286.40 286.45 92.0K
15:16 286.50 286.50 286.45 286.50 72.5K
15:17 286.45 286.50 286.35 286.45 90.8K
15:18 286.45 286.50 286.35 286.45 74.9K
15:19 286.45 286.45 285.95 285.95 191.7K
15:20 286.00 286.70 285.95 286.60 330.7K
15:21 286.65 286.65 286.55 286.60 79.0K
15:22 286.65 286.75 286.60 286.60 87.9K
15:23 286.70 286.70 286.60 286.60 75.4K
15:24 286.60 286.65 286.55 286.60 56.4K
15:25 286.60 286.60 286.35 286.40 62.2K
15:26 286.40 286.45 286.35 286.40 82.8K
15:27 286.45 286.45 286.35 286.45 76.0K
15:28 286.45 286.50 286.35 286.50 111.1K
15:29 286.35 286.65 286.35 286.65 59.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음