Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ 인도 →
94.90
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 80.59 80.59 80.59 80.59 0.5K
09:15 80.49 80.49 80.00 80.00 18.8K
09:16 80.00 80.00 80.00 80.00 1.7K
09:17 80.00 80.00 80.00 80.00 1.1K
09:18 80.00 80.00 80.00 80.00 0.4K
09:19 80.00 80.34 80.00 80.00 0.6K
09:20 80.00 80.10 79.95 80.00 3.1K
09:21 80.10 80.29 80.10 80.29 0.0K
09:22 80.00 80.29 80.00 80.29 0.1K
09:23 80.29 80.29 80.00 80.00 0.9K
09:24 80.20 80.20 80.18 80.18 0.1K
09:25 80.10 80.18 80.10 80.15 0.4K
09:26 80.10 80.11 80.01 80.01 7.5K
09:27 80.01 80.10 80.00 80.10 0.3K
09:28 80.00 80.10 80.00 80.10 0.0K
09:29 80.10 80.10 80.10 80.10 0.1K
09:30 80.10 80.10 80.01 80.10 1.0K
09:31 80.10 80.10 80.01 80.10 0.3K
09:32 80.10 80.10 80.01 80.09 1.8K
09:33 80.01 80.09 80.01 80.01 2.2K
09:34 80.01 80.10 80.01 80.10 0.5K
09:35 80.09 80.09 80.05 80.05 0.1K
09:36 80.09 80.09 80.01 80.09 0.4K
09:37 80.09 80.09 80.09 80.09 0.0K
09:38 80.02 80.09 80.02 80.09 0.8K
09:39 80.09 80.09 80.09 80.09 0.0K
09:40 80.09 80.09 80.08 80.08 0.1K
09:41 80.05 80.05 80.00 80.00 7.4K
09:42 80.00 80.05 80.00 80.05 1.1K
09:43 80.00 80.04 80.00 80.04 3.4K
09:44 80.02 80.02 80.02 80.02 0.1K
09:45 80.02 80.02 79.99 79.99 4.4K
09:46 79.97 80.24 79.97 80.24 19.7K
09:47 80.24 80.24 80.21 80.21 0.0K
09:48 80.20 80.20 80.00 80.00 35.4K
09:49 79.95 80.00 79.95 79.96 10.0K
09:50 80.00 80.00 80.00 80.00 0.0K
09:51 80.00 80.00 80.00 80.00 2.6K
09:52 80.00 80.10 79.97 80.10 12.4K
09:53 80.00 80.10 80.00 80.00 0.0K
09:54 80.10 80.10 80.00 80.00 1.0K
09:55 80.00 80.10 80.00 80.00 0.9K
09:56 80.00 80.00 80.00 80.00 0.0K
09:57 80.10 80.10 80.10 80.10 0.7K
09:58 80.00 80.10 80.00 80.00 0.0K
09:59 80.09 80.09 80.00 80.00 0.0K
10:00 80.07 80.07 80.01 80.01 0.9K
10:01 80.01 80.06 80.01 80.01 1.2K
10:02 80.05 80.05 80.00 80.00 20.7K
10:03 80.00 80.02 80.00 80.00 0.2K
10:04 80.00 80.01 80.00 80.01 16.9K
10:05 80.00 80.01 80.00 80.00 2.3K
10:06 80.00 80.01 80.00 80.00 9.3K
10:07 80.00 80.00 79.99 80.00 28.5K
10:08 80.00 80.00 80.00 80.00 0.9K
10:09 80.03 80.03 80.00 80.00 6.1K
10:10 80.00 80.01 80.00 80.01 2.8K
10:11 80.00 80.02 80.00 80.00 0.3K
10:12 80.02 80.02 80.00 80.02 1.8K
10:13 80.02 80.02 80.00 80.00 0.1K
10:14 80.02 80.02 80.00 80.00 1.2K
10:15 80.00 80.02 80.00 80.00 1.8K
10:16 80.00 80.00 80.00 80.00 0.0K
10:17 80.02 80.02 80.00 80.00 0.1K
10:18 80.00 80.02 79.99 80.00 19.0K
10:19 80.02 80.02 80.00 80.00 1.2K
10:20 80.00 80.02 80.00 80.02 8.0K
10:21 80.00 80.00 80.00 80.00 13.5K
10:22 80.02 80.02 80.02 80.02 0.0K
10:23 79.99 79.99 79.99 79.99 7.2K
10:24 80.02 80.02 80.02 80.02 0.0K
10:25 80.00 80.02 80.00 80.02 0.2K
10:26 80.00 80.00 79.99 79.99 0.3K
10:27 80.00 80.00 80.00 80.00 0.1K
10:28 79.99 79.99 79.98 79.98 0.7K
10:29 79.98 79.98 79.96 79.96 2.4K
10:30 79.98 79.98 79.98 79.98 0.3K
10:31 79.97 79.97 79.97 79.97 0.0K
10:32 79.96 79.99 79.96 79.99 0.8K
10:33 79.98 79.98 79.96 79.98 0.3K
10:34 79.98 79.98 79.96 79.96 0.3K
10:35 79.96 79.97 79.96 79.97 4.8K
10:36 79.96 79.97 79.96 79.97 0.7K
10:37 79.96 79.97 79.96 79.96 3.2K
10:38 79.95 79.96 79.95 79.96 1.1K
10:39 79.96 79.96 79.95 79.96 0.3K
10:40 79.96 79.96 79.95 79.95 0.5K
10:41 79.90 80.00 79.90 80.00 0.1K
10:42 79.97 79.97 79.90 79.90 0.0K
10:43 79.99 79.99 79.99 79.99 0.1K
10:44 79.99 79.99 79.90 79.90 0.1K
10:45 79.90 79.99 79.90 79.91 0.4K
10:46 79.91 79.91 79.91 79.91 0.1K
10:47 79.91 79.99 79.91 79.99 0.1K
10:48 79.99 79.99 79.91 79.91 0.4K
10:49 79.90 79.90 79.90 79.90 0.3K
10:50 79.99 79.99 79.99 79.99 0.0K
10:51 79.99 80.00 79.99 80.00 0.1K
10:52 80.00 80.00 80.00 80.00 0.3K
10:53 79.95 80.00 79.95 80.00 0.5K
10:54 80.02 80.02 80.02 80.02 0.3K
10:55 80.00 80.00 79.95 79.95 0.1K
10:56 79.95 79.95 79.95 79.95 0.0K
10:57 79.91 79.91 79.91 79.91 0.0K
10:58 79.91 79.91 79.91 79.91 1.7K
10:59 79.91 79.91 79.91 79.91 0.2K
11:00 79.91 79.91 79.90 79.91 0.5K
11:01 79.91 79.91 79.91 79.91 0.1K
11:02 79.91 79.91 79.91 79.91 1.6K
11:03 79.95 79.95 79.95 79.95 0.0K
11:04 79.95 79.95 79.91 79.95 0.3K
11:05 79.98 79.99 79.98 79.99 0.2K
11:06 79.95 79.95 79.95 79.95 1.3K
11:07 79.95 79.97 79.95 79.97 0.1K
11:08 79.91 79.97 79.91 79.97 1.2K
11:09 79.97 79.97 79.97 79.97 0.0K
11:10 79.97 79.97 79.95 79.95 0.5K
11:11 79.95 79.97 79.91 79.95 0.7K
11:12 79.95 79.95 79.95 79.95 0.0K
11:13 79.95 79.95 79.95 79.95 0.0K
11:14 79.95 79.95 79.95 79.95 0.0K
11:15 79.91 79.95 79.91 79.95 0.1K
11:16 79.95 79.95 79.95 79.95 0.0K
11:17 79.95 79.97 79.77 79.77 34.1K
11:18 80.00 80.13 80.00 80.10 14.6K
11:19 80.13 80.13 80.00 80.00 6.1K
11:20 80.00 80.00 79.90 80.00 0.6K
11:21 80.00 80.08 79.92 79.92 3.2K
11:22 79.92 80.07 79.92 80.00 0.1K
11:23 80.00 80.05 79.93 80.05 0.9K
11:24 80.04 80.04 79.86 80.00 2.8K
11:25 80.00 80.00 80.00 80.00 0.1K
11:26 79.95 80.00 79.95 79.95 0.1K
11:27 79.94 79.94 79.94 79.94 0.0K
11:28 79.94 79.94 79.90 79.94 0.4K
11:29 79.94 79.94 79.94 79.94 1.0K
11:30 79.94 79.95 79.94 79.95 0.0K
11:31 79.95 79.95 79.94 79.95 6.1K
11:32 79.95 79.95 79.95 79.95 0.0K
11:33 79.95 79.95 79.90 79.90 0.5K
11:34 79.90 79.90 79.87 79.87 1.4K
11:35 79.85 79.95 79.85 79.95 0.2K
11:36 79.95 79.95 79.95 79.95 0.1K
11:37 79.95 79.95 79.95 79.95 0.0K
11:38 79.95 79.95 79.95 79.95 0.2K
11:39 79.94 79.94 79.90 79.93 0.1K
11:40 79.90 79.94 79.87 79.94 0.2K
11:41 79.94 79.94 79.94 79.94 0.9K
11:42 79.94 79.94 79.94 79.94 0.0K
11:43 79.94 79.94 79.94 79.94 0.0K
11:44 79.94 79.94 79.94 79.94 0.0K
11:45 79.94 79.94 79.92 79.94 0.1K
11:46 79.95 79.95 79.91 79.91 0.1K
11:47 79.95 79.95 79.95 79.95 0.0K
11:48 79.95 79.95 79.95 79.95 0.1K
11:49 79.95 79.95 79.90 79.90 0.6K
11:50 79.95 79.95 79.95 79.95 0.1K
11:51 79.95 79.95 79.85 79.95 0.6K
11:52 79.97 79.97 79.97 79.97 0.1K
11:53 79.97 79.97 79.97 79.97 1.3K
11:54 79.97 79.97 79.95 79.95 0.1K
11:55 79.98 79.98 79.98 79.98 0.0K
11:56 79.98 79.98 79.98 79.98 0.0K
11:57 79.95 79.98 79.95 79.95 0.1K
11:58 79.95 79.98 79.95 79.98 0.3K
11:59 79.95 79.95 79.85 79.85 2.1K
12:00 79.85 79.85 79.85 79.85 0.3K
12:01 79.86 79.94 79.86 79.94 1.1K
12:02 79.94 79.94 79.94 79.94 0.0K
12:03 79.94 79.94 79.94 79.94 0.1K
12:04 79.94 79.94 79.94 79.94 0.0K
12:05 79.94 79.94 79.75 79.75 50.0K
12:06 79.90 79.90 79.90 79.90 0.0K
12:07 79.90 79.90 79.90 79.90 0.0K
12:08 79.90 79.90 79.90 79.90 0.1K
12:09 79.90 79.90 79.90 79.90 0.2K
12:10 79.90 79.90 79.90 79.90 0.3K
12:11 79.90 79.90 79.86 79.90 0.4K
12:12 79.90 79.90 79.80 79.90 0.5K
12:13 79.80 79.90 79.80 79.90 0.0K
12:14 79.90 79.90 79.80 79.80 3.0K
12:15 79.77 79.90 79.77 79.90 0.1K
12:16 79.90 79.90 79.75 79.90 1.5K
12:17 79.90 79.90 79.80 79.80 0.5K
12:18 79.80 79.80 79.76 79.76 0.5K
12:19 79.80 79.80 79.76 79.76 0.0K
12:20 79.80 79.80 79.80 79.80 0.1K
12:21 79.80 79.80 79.80 79.80 0.0K
12:22 79.75 79.80 79.75 79.80 2.0K
12:23 79.75 79.80 79.75 79.80 12.5K
12:24 79.80 79.80 79.75 79.75 2.8K
12:25 79.80 79.90 79.80 79.90 0.2K
12:26 80.00 80.00 80.00 80.00 200.8K
12:27 80.00 80.00 80.00 80.00 0.0K
12:28 79.82 80.00 79.82 79.83 0.7K
12:30 79.99 80.00 79.99 80.00 5.1K
12:32 79.99 79.99 79.99 79.99 0.0K
12:33 79.99 79.99 79.99 79.99 0.1K
12:34 79.99 80.00 79.99 80.00 0.6K
12:35 80.00 80.00 80.00 80.00 0.2K
12:36 80.00 80.00 79.95 79.95 0.2K
12:37 80.00 80.00 80.00 80.00 0.0K
12:38 79.95 79.95 79.95 79.95 1.8K
12:39 79.95 79.95 79.95 79.95 1.0K
12:40 79.95 79.95 79.95 79.95 0.0K
12:41 79.95 79.95 79.95 79.95 0.0K
12:42 79.95 79.95 79.95 79.95 0.0K
12:43 79.95 79.95 79.95 79.95 0.1K
12:44 79.95 79.95 79.95 79.95 0.0K
12:46 79.95 79.95 79.95 79.95 0.0K
12:47 79.95 79.95 79.95 79.95 0.0K
12:48 79.90 79.90 79.90 79.90 0.4K
12:49 79.90 79.90 79.90 79.90 0.1K
12:50 79.90 79.90 79.90 79.90 0.0K
12:51 79.86 79.90 79.86 79.90 0.1K
12:52 79.95 79.95 79.95 79.95 0.2K
12:53 79.95 79.95 79.95 79.95 0.0K
12:54 79.95 79.95 79.95 79.95 0.1K
12:55 79.95 79.95 79.95 79.95 0.1K
12:56 79.95 79.95 79.95 79.95 0.0K
12:57 79.95 79.95 79.95 79.95 1.1K
12:58 79.95 79.95 79.95 79.95 0.0K
12:59 79.95 79.95 79.95 79.95 0.0K
13:00 79.94 79.95 79.94 79.94 0.3K
13:01 79.95 79.95 79.95 79.95 0.1K
13:02 79.95 79.95 79.90 79.90 0.2K
13:03 79.90 79.90 79.90 79.90 0.3K
13:04 79.95 79.95 79.90 79.90 0.4K
13:05 79.82 79.95 79.82 79.95 4.8K
13:06 79.95 79.95 79.95 79.95 0.1K
13:07 79.95 79.95 79.90 79.95 1.2K
13:08 79.82 79.82 79.82 79.82 0.8K
13:09 79.98 79.98 79.98 79.98 0.3K
13:10 79.95 79.95 79.95 79.95 0.2K
13:11 79.97 79.97 79.97 79.97 10.1K
13:12 79.97 79.97 79.97 79.97 0.1K
13:13 79.97 79.99 79.97 79.99 0.0K
13:16 79.97 79.99 79.97 79.99 0.0K
13:17 79.99 79.99 79.99 79.99 0.0K
13:18 79.99 79.99 79.99 79.99 0.0K
13:19 79.99 79.99 79.99 79.99 0.2K
13:21 79.99 79.99 79.99 79.99 0.5K
13:22 79.99 80.00 79.97 80.00 1.3K
13:23 80.00 80.00 80.00 80.00 0.0K
13:25 80.00 80.00 80.00 80.00 2.0K
13:26 80.00 80.00 79.97 80.00 0.5K
13:27 80.00 80.00 80.00 80.00 0.1K
13:28 80.00 80.00 80.00 80.00 0.1K
13:30 80.00 80.00 80.00 80.00 0.1K
13:31 80.05 80.05 80.00 80.00 0.0K
13:32 80.00 80.00 80.00 80.00 0.0K
13:33 80.00 80.00 79.98 79.98 1.1K
13:35 80.00 80.00 80.00 80.00 1.0K
13:36 80.00 80.00 80.00 80.00 0.1K
13:37 80.00 80.05 80.00 80.05 0.1K
13:38 79.98 80.00 79.98 80.00 49.9K
13:39 80.00 80.00 80.00 80.00 0.0K
13:40 80.00 80.00 80.00 80.00 0.2K
13:41 80.00 80.00 80.00 80.00 0.2K
13:42 80.00 80.00 80.00 80.00 0.0K
13:43 80.00 80.00 80.00 80.00 5.0K
13:44 80.08 80.08 80.08 80.08 0.0K
13:45 80.09 80.09 80.09 80.09 0.1K
13:46 80.00 80.00 80.00 80.00 1.0K
13:47 80.00 80.00 80.00 80.00 1.1K
13:48 80.09 80.09 80.00 80.00 0.7K
13:49 80.00 80.00 80.00 80.00 0.5K
13:50 80.00 80.00 80.00 80.00 1.2K
13:51 80.00 80.00 80.00 80.00 0.5K
13:52 80.00 80.00 80.00 80.00 2.5K
13:53 80.09 80.09 79.95 79.95 0.0K
13:54 80.00 80.00 80.00 80.00 0.0K
13:55 80.00 80.08 80.00 80.08 0.1K
13:56 80.08 80.08 80.00 80.00 0.4K
13:57 80.00 80.00 80.00 80.00 0.0K
13:58 80.00 80.00 80.00 80.00 0.0K
13:59 80.00 80.00 79.97 79.97 0.3K
14:00 80.00 80.00 80.00 80.00 0.0K
14:01 80.00 80.00 80.00 80.00 2.0K
14:02 80.05 80.05 80.05 80.05 0.0K
14:03 80.00 80.00 80.00 80.00 4.3K
14:04 80.00 80.00 80.00 80.00 500.6K
14:05 80.00 80.00 80.00 80.00 0.0K
14:06 80.00 80.00 80.00 80.00 0.2K
14:07 80.00 80.00 80.00 80.00 0.0K
14:08 80.00 80.00 80.00 80.00 0.0K
14:09 80.00 80.00 80.00 80.00 10.0K
14:10 80.00 80.00 80.00 80.00 37.5K
14:11 80.00 80.08 80.00 80.08 57.9K
14:12 80.05 80.05 80.05 80.05 0.0K
14:13 80.05 80.05 79.96 79.96 0.6K
14:14 80.00 80.00 80.00 80.00 200.0K
14:15 80.00 80.00 80.00 80.00 0.2K
14:17 80.00 80.00 80.00 80.00 0.0K
14:18 80.00 80.00 80.00 80.00 1.5K
14:19 80.00 80.00 80.00 80.00 0.0K
14:20 80.00 80.00 80.00 80.00 0.3K
14:21 80.00 80.00 80.00 80.00 0.0K
14:22 80.00 80.00 80.00 80.00 5.1K
14:24 80.00 80.00 80.00 80.00 0.0K
14:25 80.00 80.00 80.00 80.00 0.0K
14:26 80.00 80.00 80.00 80.00 1.2K
14:27 80.00 80.00 80.00 80.00 0.1K
14:28 80.00 80.00 80.00 80.00 0.1K
14:29 80.00 80.00 80.00 80.00 2.0K
14:30 80.00 80.00 80.00 80.00 2.2K
14:31 79.99 79.99 79.99 79.99 5.0K
14:32 79.99 79.99 79.99 79.99 0.1K
14:33 80.00 80.00 80.00 80.00 0.1K
14:34 79.98 80.08 79.98 80.07 0.0K
14:35 79.98 80.07 79.98 80.00 0.1K
14:36 80.00 80.00 79.96 79.96 0.2K
14:39 80.00 80.00 80.00 80.00 0.0K
14:40 80.00 80.00 79.96 79.96 0.3K
14:41 80.00 80.00 80.00 80.00 0.3K
14:42 80.00 80.00 80.00 80.00 0.0K
14:43 80.00 80.00 80.00 80.00 0.0K
14:44 80.00 80.00 80.00 80.00 2.2K
14:45 80.00 80.00 79.97 80.00 1.7K
14:46 79.95 79.95 79.95 79.95 10.0K
14:47 79.93 79.95 79.93 79.95 0.6K
14:48 79.95 79.95 79.95 79.95 0.0K
14:49 79.95 79.95 79.95 79.95 27.9K
14:50 79.95 79.95 79.95 79.95 3.2K
14:51 80.00 80.00 79.99 79.99 0.0K
14:52 79.95 79.95 79.93 79.93 0.3K
14:53 79.95 79.95 79.93 79.93 1.0K
14:54 79.92 79.95 79.92 79.95 0.4K
14:55 79.95 79.95 79.95 79.95 0.0K
14:56 79.95 79.95 79.95 79.95 6.1K
14:57 79.95 79.95 79.95 79.95 0.5K
14:58 79.93 79.95 79.93 79.93 1.4K
14:59 79.95 79.95 79.95 79.95 11.1K
15:00 79.95 79.99 79.95 79.99 78.4K
15:01 79.99 79.99 79.99 79.99 1.5K
15:02 79.99 80.10 79.98 79.98 4.7K
15:04 80.10 80.10 80.10 80.10 1.0K
15:05 80.10 80.10 80.10 80.10 0.0K
15:06 80.10 80.10 80.10 80.10 0.3K
15:07 80.10 80.10 80.10 80.10 0.1K
15:08 80.14 80.14 80.00 80.00 2.6K
15:09 80.14 80.14 80.02 80.02 0.0K
15:10 80.13 80.14 80.13 80.13 0.1K
15:11 80.02 80.14 80.02 80.14 0.1K
15:13 80.13 80.13 80.13 80.13 0.1K
15:14 80.13 80.13 80.12 80.12 0.1K
15:15 80.13 80.15 80.13 80.13 1.9K
15:16 80.15 80.25 80.15 80.19 3.2K
15:17 80.19 80.19 80.19 80.19 0.0K
15:18 80.25 80.49 80.25 80.49 10.3K
15:19 80.49 80.60 80.49 80.60 16.1K
15:20 80.58 80.90 80.58 80.90 48.7K
15:21 80.85 80.89 80.85 80.88 2.3K
15:22 80.85 81.00 80.85 80.86 73.3K
15:23 80.80 80.86 80.21 80.77 32.1K
15:24 80.87 80.87 80.77 80.80 5.3K
15:25 80.89 80.95 80.85 80.85 2.8K
15:26 80.81 80.95 80.81 80.95 5.4K
15:27 80.90 80.95 80.90 80.90 2.7K
15:28 80.90 80.90 80.80 80.90 4.0K
15:29 80.81 80.95 80.58 80.58 37.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음