[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
Power Grid : ( PWGR:IN )
272.00INR ▲ 1.80 (0.67%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 272.00 | ▲1.80 | ▲0.67% |
| 25-11-06 | 270.20 | ▼-8.85 | ▼-3.17% |
| 25-11-04 | 279.05 | ▼-8.95 | ▼-3.11% |
| 25-11-03 | 288.00 | ▼-0.15 | ▼-0.05% |
| 25-10-31 | 288.15 | ▼-3.35 | ▼-1.15% |
| 25-10-30 | 291.50 | ▼-3.85 | ▼-1.3% |
| 25-10-29 | 295.35 | ▲7.10 | ▲2.46% |
| 25-10-28 | 288.25 | ▼-2.80 | ▼-0.96% |
| 25-10-27 | 291.05 | ▲2.55 | ▲0.88% |
| 25-10-24 | 288.50 | ▼-0.65 | ▼-0.22% |
| 25-10-23 | 289.15 | ▲0.55 | ▲0.19% |
| 25-10-21 | 288.60 | ▲0.40 | ▲0.14% |
| 25-10-20 | 288.20 | ▼-1.55 | ▼-0.53% |
| 25-10-17 | 289.75 | ▼-2.10 | ▼-0.72% |
| 25-10-16 | 291.85 | ▲0.90 | ▲0.31% |
| 25-10-15 | 290.95 | ▲3.45 | ▲1.2% |
| 25-10-14 | 287.50 | ▲1.35 | ▲0.47% |
| 25-10-13 | 286.15 | ▼-3.00 | ▼-1.04% |
| 25-10-10 | 289.15 | ▲3.00 | ▲1.05% |
| 25-10-09 | 286.15 | ▲0.85 | ▲0.3% |
| 25-10-08 | 285.30 | ▼-3.70 | ▼-1.28% |
| 25-10-07 | 289.00 | ▲2.10 | ▲0.73% |
| 25-10-06 | 286.90 | ▼-2.80 | ▼-0.97% |
| 25-10-03 | 289.70 | ▲9.05 | ▲3.22% |
| 25-10-01 | 280.65 | ▲0.40 | ▲0.14% |
| 25-09-30 | 280.25 | ▼-0.35 | ▼-0.12% |
| 25-09-29 | 280.60 | ▼-1.65 | ▼-0.58% |
| 25-09-26 | 282.25 | ▼-2.15 | ▼-0.76% |
| 25-09-25 | 284.40 | ▼-8.90 | ▼-3.03% |
| 25-09-24 | 293.30 | ▲4.70 | ▲1.63% |
| 25-09-23 | 288.60 | ▲1.95 | ▲0.68% |
| 25-09-22 | 286.65 | ▲0.45 | ▲0.16% |
| 25-09-19 | 286.20 | ▼-2.90 | ▼-1% |
| 25-09-18 | 289.10 | ▲1.95 | ▲0.68% |
| 25-09-17 | 287.15 | ▼-1.20 | ▼-0.42% |
| 25-09-16 | 288.35 | ▲2.10 | ▲0.73% |
| 25-09-15 | 286.25 | ▼-1.40 | ▼-0.49% |
| 25-09-12 | 287.65 | ▲0.85 | ▲0.3% |
| 25-09-11 | 286.80 | ▲3.85 | ▲1.36% |
| 25-09-10 | 282.95 | ▼-0.90 | ▼-0.32% |
| 25-09-09 | 283.85 | ▲1.05 | ▲0.37% |
| 25-09-08 | 282.80 | ▼-2.55 | ▼-0.89% |
| 25-09-05 | 285.35 | ▲3.55 | ▲1.26% |
| 25-09-04 | 281.80 | ▼-4.25 | ▼-1.49% |
| 25-09-03 | 286.05 | ▼-0.65 | ▼-0.23% |
| 25-09-02 | 286.70 | ▲6.85 | ▲2.45% |
| 25-09-01 | 279.85 | ▲4.60 | ▲1.67% |
| 25-08-29 | 275.25 | ▲0.80 | ▲0.29% |
| 25-08-28 | 274.45 | ▼-5.45 | ▼-1.95% |
| 25-08-26 | 279.90 | ▼-4.25 | ▼-1.5% |
| 25-08-25 | 284.15 | ▲0.80 | ▲0.28% |
| 25-08-22 | 283.35 | ▼-0.65 | ▼-0.23% |
| 25-08-21 | 284.00 | ▼-4.40 | ▼-1.53% |
| 25-08-20 | 288.40 | ▲0.40 | ▲0.14% |
| 25-08-19 | 288.00 | ▼-2.35 | ▼-0.81% |
| 25-08-18 | 290.35 | ▲1.65 | ▲0.57% |
| 25-08-14 | 288.70 | ▲0.50 | ▲0.17% |
| 25-08-13 | 288.20 | ▲3.55 | ▲1.25% |
| 25-08-12 | 284.65 | ▼-0.20 | ▼-0.07% |
| 25-08-11 | 284.85 | -0.00 | -0% |
| 25-08-08 | 284.85 | ▼-0.70 | ▼-0.25% |
| 25-08-07 | 285.55 | ▲0.75 | ▲0.26% |
| 25-08-06 | 284.80 | ▼-1.20 | ▼-0.42% |
| 25-08-05 | 286.00 | ▼-1.95 | ▼-0.68% |
| 25-08-04 | 287.95 | ▼-3.30 | ▼-1.13% |
| 25-08-01 | 291.25 | ▲0.25 | ▲0.09% |
| 25-07-31 | 291.00 | ▲2.05 | ▲0.71% |
| 25-07-30 | 288.95 | ▼-4.15 | ▼-1.42% |
| 25-07-29 | 293.10 | ▲1.20 | ▲0.41% |
| 25-07-28 | 291.90 | ▼-0.20 | ▼-0.07% |
| 25-07-25 | 292.10 | ▼-7.25 | ▼-2.42% |
| 25-07-24 | 299.35 | ▲0.10 | ▲0.03% |
| 25-07-23 | 299.25 | ▲1.45 | ▲0.49% |
| 25-07-22 | 297.80 | ▲0.80 | ▲0.27% |
| 25-07-21 | 297.00 | ▲2.85 | ▲0.97% |
| 25-07-18 | 294.15 | ▼-2.45 | ▼-0.83% |
| 25-07-17 | 296.60 | ▼-0.45 | ▼-0.15% |
| 25-07-16 | 297.05 | ▼-1.00 | ▼-0.34% |
| 25-07-15 | 298.05 | ▼-0.15 | ▼-0.05% |
| 25-07-14 | 298.20 | ▼-0.35 | ▼-0.12% |
| 25-07-11 | 298.55 | ▼-0.70 | ▼-0.23% |
| 25-07-10 | 299.25 | ▼-0.40 | ▼-0.13% |
| 25-07-09 | 299.65 | ▲1.90 | ▲0.64% |
| 25-07-08 | 297.75 | ▲1.85 | ▲0.63% |
| 25-07-07 | 295.90 | ▲1.90 | ▲0.65% |
| 25-07-04 | 294.00 | ▲0.30 | ▲0.1% |
| 25-07-03 | 293.70 | ▼-1.15 | ▼-0.39% |
| 25-07-02 | 294.85 | ▼-2.70 | ▼-0.91% |
| 25-07-01 | 297.55 | ▼-2.35 | ▼-0.78% |
| 25-06-30 | 299.90 | ▲0.65 | ▲0.22% |
| 25-06-27 | 299.25 | ▲5.75 | ▲1.96% |
| 25-06-26 | 293.50 | ▲3.05 | ▲1.05% |
| 25-06-25 | 290.45 | ▲4.50 | ▲1.57% |
| 25-06-24 | 285.95 | ▼-4.30 | ▼-1.48% |
| 25-06-23 | 290.25 | ▼-2.85 | ▼-0.97% |
| 25-06-20 | 293.10 | ▲6.65 | ▲2.32% |
| 25-06-19 | 286.45 | ▼-0.85 | ▼-0.3% |
| 25-06-18 | 287.30 | ▼-1.25 | ▼-0.43% |
| 25-06-17 | 288.55 | ▼-0.10 | ▼-0.03% |
| 25-06-16 | 288.65 | ▲3.15 | ▲1.1% |
| 25-06-13 | 285.50 | ▼-3.50 | ▼-1.21% |
| 25-06-12 | 289.00 | ▼-6.45 | ▼-2.18% |
| 25-06-11 | 295.45 | ▼-5.60 | ▼-1.86% |
| 25-06-10 | 301.05 | ▲0.55 | ▲0.18% |
| 25-06-09 | 300.50 | ▲4.70 | ▲1.59% |
| 25-06-06 | 295.80 | ▲1.55 | ▲0.53% |
| 25-06-05 | 294.25 | ▲5.70 | ▲1.98% |
| 25-06-04 | 288.55 | ▲0.30 | ▲0.1% |
| 25-06-03 | 288.25 | ▼-4.80 | ▼-1.64% |
| 25-06-02 | 293.05 | ▲3.30 | ▲1.14% |
| 25-05-30 | 289.75 | ▼-3.35 | ▼-1.14% |
| 25-05-29 | 293.10 | ▲1.95 | ▲0.67% |
| 25-05-28 | 291.15 | ▼-3.40 | ▼-1.15% |
| 25-05-27 | 294.55 | ▼-2.15 | ▼-0.72% |
| 25-05-26 | 296.70 | ▼-1.40 | ▼-0.47% |
| 25-05-23 | 298.10 | ▲7.20 | ▲2.48% |
| 25-05-22 | 290.90 | ▼-5.25 | ▼-1.77% |
| 25-05-21 | 296.15 | ▼-1.75 | ▼-0.59% |
| 25-05-20 | 297.90 | ▼-6.15 | ▼-2.02% |
| 25-05-19 | 304.05 | ▲3.85 | ▲1.28% |
| 25-05-16 | 300.20 | ▲0.55 | ▲0.18% |
| 25-05-15 | 299.65 | ▲3.70 | ▲1.25% |
| 25-05-14 | 295.95 | ▼-2.50 | ▼-0.84% |
| 25-05-13 | 298.45 | ▼-10.60 | ▼-3.43% |
| 25-05-12 | 309.05 | ▲9.75 | ▲3.26% |
| 25-05-09 | 299.30 | ▼-8.95 | ▼-2.9% |
| 25-05-08 | 308.25 | ▼-2.85 | ▼-0.92% |
| 25-05-07 | 311.10 | ▲3.50 | ▲1.14% |
| 25-05-06 | 307.60 | ▼-0.60 | ▼-0.19% |
| 25-05-05 | 308.20 | ▲4.25 | ▲1.4% |
| 25-05-02 | 303.95 | ▼-3.50 | ▼-1.14% |
| 25-04-30 | 307.45 | ▲4.50 | ▲1.49% |
| 25-04-29 | 302.95 | ▼-5.60 | ▼-1.81% |
| 25-04-28 | 308.55 | ▲2.05 | ▲0.67% |
| 25-04-25 | 306.50 | ▼-7.50 | ▼-2.39% |
| 25-04-24 | 314.00 | ▼-0.95 | ▼-0.3% |
| 25-04-23 | 314.95 | ▲2.40 | ▲0.77% |
| 25-04-22 | 312.55 | ▼-7.45 | ▼-2.33% |
| 25-04-21 | 320.00 | ▲11.00 | ▲3.56% |
| 25-04-17 | 309.00 | ▲3.25 | ▲1.06% |
| 25-04-16 | 305.75 | ▲1.20 | ▲0.39% |
| 25-04-15 | 304.55 | ▲0.45 | ▲0.15% |
| 25-04-11 | 304.10 | ▲10.70 | ▲3.65% |
| 25-04-09 | 293.40 | ▲4.45 | ▲1.54% |
| 25-04-08 | 288.95 | ▼-0.45 | ▼-0.16% |
| 25-04-07 | 289.40 | ▼-4.50 | ▼-1.53% |
| 25-04-04 | 293.90 | ▼-5.20 | ▼-1.74% |
| 25-04-03 | 299.10 | ▲12.35 | ▲4.31% |
| 25-04-02 | 286.75 | ▼-2.55 | ▼-0.88% |
| 25-04-01 | 289.30 | ▼-1.05 | ▼-0.36% |
| 25-03-28 | 290.35 | ▼-5.15 | ▼-1.74% |
| 25-03-27 | 295.50 | ▲4.65 | ▲1.6% |
| 25-03-26 | 290.85 | ▼-0.15 | ▼-0.05% |
| 25-03-25 | 291.00 | ▼-0.85 | ▼-0.29% |
| 25-03-24 | 291.85 | ▲8.75 | ▲3.09% |
| 25-03-21 | 283.10 | ▲2.75 | ▲0.98% |
| 25-03-20 | 280.35 | ▲3.15 | ▲1.14% |
| 25-03-19 | 277.20 | ▲6.40 | ▲2.36% |
| 25-03-18 | 270.80 | ▲3.45 | ▲1.29% |
| 25-03-17 | 267.35 | ▼-0.30 | ▼-0.11% |
| 25-03-13 | 267.65 | ▲0.55 | ▲0.21% |
| 25-03-12 | 267.10 | ▼-0.20 | ▼-0.07% |
| 25-03-11 | 267.30 | ▼-4.00 | ▼-1.47% |
| 25-03-10 | 271.30 | ▲8.00 | ▲3.04% |
| 25-03-07 | 263.30 | ▼-3.35 | ▼-1.26% |
| 25-03-06 | 266.65 | ▲2.25 | ▲0.85% |
| 25-03-05 | 264.40 | ▲10.40 | ▲4.09% |
| 25-03-04 | 254.00 | ▲1.50 | ▲0.59% |
| 25-03-03 | 252.50 | ▲1.65 | ▲0.66% |
| 25-02-28 | 250.85 | ▼-5.40 | ▼-2.11% |
| 25-02-27 | 256.25 | ▲0.50 | ▲0.2% |
| 25-02-25 | 255.75 | ▼-3.40 | ▼-1.31% |
| 25-02-24 | 259.15 | ▼-2.75 | ▼-1.05% |
| 25-02-21 | 261.90 | ▼-3.85 | ▼-1.45% |
| 25-02-20 | 265.75 | ▲2.70 | ▲1.03% |
| 25-02-19 | 263.05 | ▼-3.90 | ▼-1.46% |
| 25-02-18 | 266.95 | ▲3.75 | ▲1.42% |
| 25-02-17 | 263.20 | ▲5.85 | ▲2.27% |
| 25-02-14 | 257.35 | ▼-1.80 | ▼-0.69% |
| 25-02-13 | 259.15 | ▲2.10 | ▲0.82% |
| 25-02-12 | 257.05 | ▼-4.40 | ▼-1.68% |
| 25-02-11 | 261.45 | ▼-7.25 | ▼-2.7% |
| 25-02-10 | 268.70 | ▼-9.45 | ▼-3.4% |
| 25-02-07 | 278.15 | ▼-3.00 | ▼-1.07% |
| 25-02-06 | 281.15 | ▼-4.05 | ▼-1.42% |
| 25-02-05 | 285.20 | ▼-0.45 | ▼-0.16% |
| 25-02-04 | 285.65 | ▲1.85 | ▲0.65% |
| 25-02-03 | 283.80 | ▼-6.05 | ▼-2.09% |
| 25-02-01 | 289.85 | ▼-11.80 | ▼-3.91% |
| 25-01-31 | 301.65 | ▲6.30 | ▲2.13% |
| 25-01-30 | 295.35 | ▲7.50 | ▲2.61% |
| 25-01-29 | 287.85 | ▲3.90 | ▲1.37% |
| 25-01-28 | 283.95 | ▼-3.05 | ▼-1.06% |
| 25-01-27 | 287.00 | ▼-8.85 | ▼-2.99% |
| 25-01-24 | 295.85 | ▲1.50 | ▲0.51% |
| 25-01-23 | 294.35 | ▼-3.20 | ▼-1.08% |
| 25-01-22 | 297.55 | ▼-4.80 | ▼-1.59% |
| 25-01-21 | 302.35 | ▼-3.90 | ▼-1.27% |
| 25-01-20 | 306.25 | ▲3.65 | ▲1.21% |
| 25-01-17 | 302.60 | ▲4.95 | ▲1.66% |
| 25-01-16 | 297.65 | ▼-1.00 | ▼-0.33% |
| 25-01-15 | 298.65 | ▲8.40 | ▲2.89% |
| 25-01-14 | 290.25 | ▲2.65 | ▲0.92% |
| 25-01-13 | 287.60 | ▼-12.10 | ▼-4.04% |
| 25-01-10 | 299.70 | ▼-5.55 | ▼-1.82% |
| 25-01-09 | 305.25 | ▼-1.40 | ▼-0.46% |
| 25-01-08 | 306.65 | ▲1.60 | ▲0.52% |
| 25-01-07 | 305.05 | ▼-0.95 | ▼-0.31% |
| 25-01-06 | 306.00 | ▼-10.05 | ▼-3.18% |
| 25-01-03 | 316.05 | ▲0.90 | ▲0.29% |
| 25-01-02 | 315.15 | ▲4.75 | ▲1.53% |
| 25-01-01 | 310.40 | ▲1.70 | ▲0.55% |
| 24-12-31 | 308.70 | ▲1.15 | ▲0.37% |
| 24-12-30 | 307.55 | ▼-1.85 | ▼-0.6% |
| 24-12-27 | 309.40 | ▼-0.90 | ▼-0.29% |
| 24-12-26 | 310.30 | ▲0.20 | ▲0.06% |
| 24-12-25 | 310.10 | -0.00 | -0% |
| 24-12-24 | 310.10 | ▼-5.20 | ▼-1.65% |
| 24-12-23 | 315.30 | ▼-0.50 | ▼-0.16% |
| 24-12-20 | 315.80 | ▼-5.85 | ▼-1.82% |
| 24-12-19 | 321.65 | ▲0.10 | ▲0.03% |
| 24-12-18 | 321.55 | ▼-8.25 | ▼-2.5% |
| 24-12-17 | 329.80 | ▼-5.20 | ▼-1.55% |
| 24-12-16 | 335.00 | ▲1.15 | ▲0.34% |
| 24-12-13 | 333.85 | ▲4.65 | ▲1.41% |
| 24-12-12 | 329.20 | ▲1.65 | ▲0.5% |
| 24-12-11 | 327.55 | ▼-0.35 | ▼-0.11% |
| 24-12-10 | 327.90 | ▼-1.20 | ▼-0.36% |
| 24-12-09 | 329.10 | ▲0.20 | ▲0.06% |
| 24-12-06 | 328.90 | ▲0.55 | ▲0.17% |
| 24-12-05 | 328.35 | ▲3.30 | ▲1.02% |
| 24-12-04 | 325.05 | ▼-4.60 | ▼-1.4% |
| 24-12-03 | 329.65 | ▲1.80 | ▲0.55% |
| 24-12-02 | 327.85 | ▼-1.55 | ▼-0.47% |
| 24-11-29 | 329.40 | ▼-4.25 | ▼-1.27% |
| 24-11-28 | 333.65 | ▼-5.60 | ▼-1.65% |
| 24-11-27 | 339.25 | ▲0.45 | ▲0.13% |
| 24-11-26 | 338.80 | ▼-3.95 | ▼-1.15% |
| 24-11-25 | 342.75 | ▲5.80 | ▲1.72% |
| 24-11-22 | 336.95 | ▲11.05 | ▲3.39% |
| 24-11-21 | 325.90 | ▲10.85 | ▲3.44% |
| 24-11-19 | 315.05 | ▲3.00 | ▲0.96% |
| 24-11-18 | 312.05 | ▼-0.05 | ▼-0.02% |
| 24-11-14 | 312.10 | ▼-5.90 | ▼-1.86% |
| 24-11-13 | 318.00 | ▼-4.70 | ▼-1.46% |
| 24-11-12 | 322.70 | ▼-7.10 | ▼-2.15% |
| 24-11-11 | 329.80 | ▲13.55 | ▲4.28% |