Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ 인도 →
94.93
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 95.75 96.90 95.72 96.69 1.4M
2023-12-28 95.30 95.89 95.30 95.72 1.0M
2023-12-27 95.44 96.01 95.13 95.17 1.5M
2023-12-26 95.48 96.90 94.94 95.04 2.4M
2023-12-22 95.20 95.50 94.71 94.94 1.2M
2023-12-21 95.00 95.85 94.60 94.72 1.1M
2023-12-20 95.30 95.49 94.57 94.86 1.1M
2023-12-19 95.48 95.48 94.50 94.92 0.9M
2023-12-18 95.68 95.68 94.25 95.12 2.6M
2023-12-15 95.00 95.50 94.44 94.56 1.6M
2023-12-14 95.04 95.49 94.56 94.99 2.1M
2023-12-13 95.84 95.85 94.85 94.95 1.1M
2023-12-12 95.97 96.09 95.15 95.41 0.9M
2023-12-11 96.80 96.89 95.80 95.97 3.0M
2023-12-08 96.25 96.95 95.60 96.00 2.2M
2023-12-07 94.68 96.30 94.36 95.49 1.8M
2023-12-06 94.96 94.99 94.00 94.30 1.7M
2023-12-05 94.98 95.90 94.02 94.31 1.6M
2023-12-04 96.20 96.64 94.80 94.98 1.4M
2023-12-01 95.93 96.58 94.80 95.25 1.9M
2023-11-30 97.49 97.49 94.43 95.01 3.1M
2023-11-29 97.80 98.40 96.90 96.98 1.1M
2023-11-28 98.00 98.39 97.10 97.80 1.5M
2023-11-24 98.49 98.49 97.91 97.98 0.5M
2023-11-23 98.49 98.50 98.00 98.04 0.9M
2023-11-22 98.70 98.70 98.00 98.18 0.6M
2023-11-21 99.69 99.69 97.99 98.20 1.7M
2023-11-20 99.90 100.00 99.07 99.24 1.0M
2023-11-17 99.24 99.65 98.99 99.30 1.5M
2023-11-16 98.28 99.40 98.05 98.96 1.7M
2023-11-15 99.00 99.00 98.15 98.27 0.7M
2023-11-13 99.00 101.15 98.05 98.82 1.3M
2023-11-12 100.14 100.93 100.14 100.90 0.2M
2023-11-10 100.25 100.25 99.73 99.88 1.0M
2023-11-09 100.00 100.25 99.52 99.95 1.2M
2023-11-08 99.99 99.99 99.40 99.84 1.1M
2023-11-07 99.95 100.00 99.36 99.48 0.7M
2023-11-06 99.99 99.99 99.30 99.76 0.8M
2023-11-03 98.45 99.80 98.01 99.31 1.2M
2023-11-02 98.26 98.99 97.86 97.97 0.9M
2023-11-01 98.89 98.89 98.03 98.17 0.6M
2023-10-31 99.95 100.00 97.25 98.27 1.3M
2023-10-30 99.20 99.88 98.60 99.08 0.9M
2023-10-27 99.94 99.99 99.21 99.53 0.7M
2023-10-26 99.90 99.93 99.28 99.76 1.4M
2023-10-25 99.49 100.00 98.75 99.84 1.8M
2023-10-23 99.80 99.80 99.05 99.38 1.1M
2023-10-20 100.19 100.19 98.95 99.31 0.9M
2023-10-19 100.30 100.30 99.80 99.92 0.8M
2023-10-18 100.47 100.47 99.98 99.99 1.1M
2023-10-17 100.13 100.48 99.99 100.05 1.7M
2023-10-16 100.31 100.68 99.99 100.10 1.2M
2023-10-13 100.65 100.65 100.00 100.13 1.2M
2023-10-12 100.39 101.00 99.96 100.09 1.8M
2023-10-11 100.07 100.85 99.90 100.01 1.5M
2023-10-10 101.43 101.49 99.95 100.07 1.7M
2023-10-09 101.60 102.00 100.85 101.17 0.7M
2023-10-06 101.50 101.95 100.99 101.28 1.3M
2023-10-05 100.48 102.00 99.90 100.53 2.3M
2023-10-04 101.00 101.30 99.00 100.06 2.1M
2023-10-03 103.80 103.80 100.80 100.90 1.6M
2023-09-29 105.00 105.00 102.25 102.48 2.2M
2023-09-28 105.40 105.40 104.32 104.38 1.1M
2023-09-27 105.34 105.49 104.70 104.89 1.0M
2023-09-26 105.06 105.50 104.95 104.99 0.9M
2023-09-25 106.96 106.96 104.80 104.98 1.6M
2023-09-22 106.09 106.50 106.02 106.30 0.7M
2023-09-21 106.50 106.50 105.91 106.04 0.8M
2023-09-20 106.75 106.75 105.95 106.28 0.7M
2023-09-18 106.28 107.60 105.90 106.02 1.3M
2023-09-15 107.50 107.50 106.00 106.28 1.3M
2023-09-14 106.58 108.00 106.30 106.68 1.2M
2023-09-13 107.20 107.24 105.90 106.08 1.5M
2023-09-12 108.49 108.49 106.45 106.63 1.6M
2023-09-11 109.25 109.25 107.70 107.83 1.4M
2023-09-08 108.82 109.49 108.00 108.31 0.8M
2023-09-07 109.50 110.14 107.98 108.11 2.4M
2023-09-06 109.79 109.99 108.55 108.65 1.8M
2023-09-05 110.12 110.12 109.62 109.79 0.9M
2023-09-04 110.28 110.93 109.92 109.99 1.1M
2023-09-01 110.77 110.80 109.90 110.20 0.5M
2023-08-31 110.85 110.95 110.00 110.34 0.8M
2023-08-30 110.56 111.15 110.00 110.41 0.8M
2023-08-29 111.00 111.00 110.30 110.53 0.7M
2023-08-28 112.60 112.61 110.01 110.44 1.0M
2023-08-25 112.46 113.15 111.95 112.05 0.7M
2023-08-24 112.72 113.05 111.60 111.98 0.5M
2023-08-23 112.73 113.00 112.40 112.72 0.8M
2023-08-22 112.44 112.80 112.05 112.58 0.8M
2023-08-21 112.10 112.73 111.90 112.02 0.4M
2023-08-18 112.55 112.85 111.95 112.06 0.6M
2023-08-17 112.44 112.99 111.45 112.46 0.7M
2023-08-16 111.31 112.40 111.11 112.02 0.7M
2023-08-14 111.29 111.40 110.00 110.43 1.2M
2023-08-11 112.45 112.45 109.90 110.05 3.6M
2023-08-10 114.10 114.10 112.48 112.94 1.3M
2023-08-09 114.60 114.80 113.02 113.33 1.0M
2023-08-08 115.00 115.00 113.86 114.00 0.8M
2023-08-07 115.50 115.62 114.20 114.47 0.9M
2023-08-04 115.95 116.10 114.20 114.45 1.0M
2023-08-03 116.00 116.25 115.25 115.40 0.7M
2023-08-02 116.38 116.39 115.51 116.10 1.2M
2023-08-01 118.90 119.30 117.00 117.56 0.8M
2023-07-31 117.30 118.75 117.00 118.47 0.6M
2023-07-28 116.15 117.02 116.15 116.99 1.3M
2023-07-27 116.31 117.02 115.93 116.59 0.9M
2023-07-26 116.84 116.97 116.00 116.31 0.5M
2023-07-25 117.40 117.50 115.75 115.98 1.2M
2023-07-24 116.35 117.00 115.51 116.99 0.8M
2023-07-21 116.15 116.50 115.10 115.28 1.4M
2023-07-20 116.47 116.79 115.25 115.45 0.8M
2023-07-19 117.16 117.16 115.25 115.73 0.5M
2023-07-18 117.80 117.85 115.80 116.48 0.5M
2023-07-17 117.50 117.60 117.20 117.45 0.5M
2023-07-14 117.35 118.14 117.29 117.44 0.4M
2023-07-13 117.45 118.36 116.80 118.14 0.2M
2023-07-12 116.23 117.50 116.23 116.97 0.3M
2023-07-11 117.44 117.93 115.57 116.23 0.3M
2023-07-10 117.00 117.99 116.40 117.44 0.5M
2023-07-07 116.60 116.70 116.12 116.49 0.6M
2023-07-06 115.85 116.30 115.12 116.12 0.7M
2023-07-05 115.99 116.00 115.00 115.12 0.5M
2023-07-04 116.10 116.10 115.00 115.42 0.6M
2023-07-03 115.60 117.10 114.80 115.17 1.0M
2023-06-30 115.00 115.20 114.53 114.96 0.5M
2023-06-28 114.88 115.28 114.25 114.71 0.6M
2023-06-27 115.30 115.30 114.46 114.57 0.3M
2023-06-26 115.20 115.20 114.21 114.76 0.3M
2023-06-23 115.15 116.00 113.66 114.18 0.7M
2023-06-22 116.39 116.39 114.75 114.89 0.6M
2023-06-21 115.87 116.30 115.10 115.95 0.6M
2023-06-20 115.34 116.15 114.80 115.87 0.5M
2023-06-19 116.74 116.74 114.90 115.11 0.9M
2023-06-16 116.80 116.80 115.60 115.86 0.8M
2023-06-15 117.19 117.35 115.95 116.27 0.7M
2023-06-14 117.00 117.00 116.20 116.41 0.5M
2023-06-13 117.48 117.48 116.80 116.92 0.5M
2023-06-12 117.90 117.90 116.92 116.97 0.4M
2023-06-09 117.75 117.75 117.00 117.12 0.6M
2023-06-08 118.00 118.18 116.99 117.05 0.8M
2023-06-07 118.50 119.00 117.20 117.34 0.6M
2023-06-06 117.97 118.04 117.80 117.99 0.4M
2023-06-05 119.84 119.98 116.50 117.97 0.5M
2023-06-02 119.00 119.97 118.30 119.76 0.4M
2023-06-01 117.10 119.09 116.50 118.85 1.2M
2023-05-31 117.80 117.89 115.97 117.09 0.9M
2023-05-30 120.30 121.10 118.85 118.96 1.1M
2023-05-29 121.01 121.90 119.95 119.99 0.7M
2023-05-26 124.50 124.50 119.91 120.90 1.3M
2023-05-25 124.39 124.40 122.80 122.98 0.4M
2023-05-24 124.45 124.45 123.50 123.92 0.2M
2023-05-23 124.00 124.89 123.30 123.48 0.3M
2023-05-22 125.40 125.99 123.69 123.84 0.5M
2023-05-19 124.06 125.49 124.05 124.98 0.1M
2023-05-18 125.65 125.70 123.40 124.06 0.2M
2023-05-17 123.30 125.69 122.40 125.04 1.2M
2023-05-16 123.01 123.60 122.52 122.98 0.4M
2023-05-15 123.30 124.00 122.55 122.91 0.4M
2023-05-12 123.80 123.80 122.60 122.96 0.3M
2023-05-11 123.30 123.70 122.85 123.03 0.3M
2023-05-10 124.30 124.30 122.30 122.88 0.9M
2023-05-09 125.05 125.05 122.90 123.46 0.5M
2023-05-08 126.75 126.75 123.90 124.00 0.6M
2023-05-05 127.20 127.45 124.90 124.98 0.3M
2023-05-04 125.98 127.05 125.50 126.99 0.8M
2023-05-03 125.70 125.95 125.40 125.77 0.1M
2023-05-02 124.93 125.75 124.03 125.72 0.6M
2023-04-28 122.40 123.65 122.01 123.44 0.2M
2023-04-27 122.84 122.84 121.76 122.00 0.6M
2023-04-26 122.40 122.50 121.50 122.11 0.3M
2023-04-25 122.70 122.98 121.90 121.99 0.5M
2023-04-24 121.98 122.20 121.50 122.05 1.0M
2023-04-21 121.97 122.73 121.50 121.98 1.2M
2023-04-20 122.75 122.80 121.50 121.97 0.4M
2023-04-19 121.99 122.40 121.60 122.09 0.2M
2023-04-18 122.00 122.85 121.60 121.99 0.3M
2023-04-17 122.90 122.90 121.50 121.77 0.5M
2023-04-13 122.99 122.99 121.90 121.99 0.9M
2023-04-12 122.50 123.10 121.90 122.99 0.4M
2023-04-11 123.25 123.45 121.50 121.88 0.4M
2023-04-10 122.95 123.50 121.51 122.42 0.6M
2023-04-06 122.97 123.00 122.40 122.57 0.4M
2023-04-05 122.40 122.95 122.00 122.86 0.5M
2023-04-03 122.52 122.95 121.50 121.66 0.2M
2023-03-31 120.00 123.00 119.02 122.52 0.6M
2023-03-29 117.95 120.98 117.50 120.54 0.8M
2023-03-28 120.50 120.50 117.00 117.76 0.4M
2023-03-27 119.51 121.30 119.00 119.53 1.1M
2023-03-24 116.95 120.46 116.10 119.82 1.1M
2023-03-23 116.60 117.73 115.00 116.08 0.6M
2023-03-22 117.90 117.90 116.36 116.71 0.5M
2023-03-21 117.70 118.39 116.56 116.79 0.5M
2023-03-20 117.00 118.50 116.27 117.60 0.6M
2023-03-17 117.85 118.50 116.75 117.08 0.3M
2023-03-16 117.50 117.74 116.60 117.20 0.4M
2023-03-15 117.50 117.99 116.51 117.00 0.6M
2023-03-14 116.50 117.85 116.00 117.51 0.6M
2023-03-13 118.00 118.98 116.00 116.78 0.8M
2023-03-10 118.70 118.70 117.00 117.93 1.0M
2023-03-09 118.70 119.24 117.66 118.48 0.6M
2023-03-08 119.25 120.00 118.50 118.70 0.4M
2023-03-06 120.25 120.25 119.12 119.25 0.4M
2023-03-03 120.90 120.90 119.30 119.49 0.4M
2023-03-02 121.28 121.28 119.75 119.90 0.5M
2023-03-01 121.74 121.74 119.85 120.16 0.3M
2023-02-28 121.65 121.65 120.00 120.80 0.4M
2023-02-27 122.75 122.75 120.89 120.95 0.4M
2023-02-24 121.75 122.64 121.30 122.02 0.2M
2023-02-23 121.26 121.96 121.26 121.74 0.2M
2023-02-22 122.90 122.90 121.61 121.79 0.2M
2023-02-21 121.90 123.15 121.02 122.16 0.4M
2023-02-20 120.09 124.95 120.00 121.33 0.4M
2023-02-17 120.60 120.60 119.84 120.09 0.3M
2023-02-16 120.80 121.50 119.90 120.20 0.4M
2023-02-15 119.70 121.24 119.60 120.38 0.3M
2023-02-14 122.00 122.49 119.05 119.93 0.7M
2023-02-13 122.50 123.43 122.00 122.69 0.4M
2023-02-10 123.89 123.89 122.47 123.00 0.7M
2023-02-09 123.99 123.99 122.85 123.36 0.7M
2023-02-08 122.40 123.85 121.86 123.53 1.2M
2023-02-07 122.00 124.98 120.60 121.86 0.9M
2023-02-06 121.50 122.94 120.00 121.19 0.6M
2023-02-03 121.89 122.00 114.75 120.88 2.0M
2023-02-02 124.00 125.00 120.25 120.61 1.2M
2023-02-01 126.75 127.25 122.50 123.97 0.6M
2023-01-31 127.18 127.84 125.25 126.05 0.5M
2023-01-30 127.99 127.99 127.00 127.46 0.2M
2023-01-27 129.50 129.50 128.10 128.81 0.3M
2023-01-25 129.45 130.00 129.00 129.94 0.4M
2023-01-24 128.25 129.00 127.95 128.89 0.6M
2023-01-23 128.38 128.38 127.88 127.99 0.5M
2023-01-20 128.00 128.29 127.70 127.99 0.5M
2023-01-19 128.03 128.25 127.80 127.99 0.2M
2023-01-18 128.29 128.29 127.71 127.99 0.1M
2023-01-17 128.38 128.60 127.85 127.90 0.4M
2023-01-16 128.29 128.29 127.70 127.99 0.3M
2023-01-13 128.34 128.34 127.72 127.94 0.8M
2023-01-12 128.38 128.60 127.95 128.05 0.7M
2023-01-11 128.47 128.50 127.82 128.05 0.8M
2023-01-10 128.34 128.80 128.01 128.11 0.5M
2023-01-09 128.19 128.29 127.85 127.94 0.2M
2023-01-06 128.40 128.49 127.88 127.97 0.5M
2023-01-05 128.38 128.40 128.01 128.13 0.4M
2023-01-04 128.00 128.50 128.00 128.38 0.8M
2023-01-03 128.49 128.74 127.70 127.99 0.5M
2023-01-02 128.00 128.50 127.75 128.03 0.2M