GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Power Grid : ( PWGR:IN )

203.80INR ▼ -0.85 (-0.42%)

2021-10-18
최근 1년 일별 시세 (2021-10-18 종가기준)
날짜 종가 전일대비 변동률
21-10-18 203.80 ▼-0.85 ▼-0.42%
21-10-14 204.65 ▲5.25 ▲2.63%
21-10-13 199.40 ▲6.05 ▲3.13%
21-10-12 193.35 ▼-0.10 ▼-0.05%
21-10-11 193.45 ▲5.75 ▲3.06%
21-10-08 187.70 ▼-0.60 ▼-0.32%
21-10-07 188.30 ▲0.70 ▲0.37%
21-10-06 187.60 ▼-2.35 ▼-1.24%
21-10-05 189.95 ▼-1.70 ▼-0.89%
21-10-04 191.65 ▼-0.20 ▼-0.1%
21-10-01 191.85 ▲1.95 ▲1.03%
21-09-30 189.90 ▼-5.15 ▼-2.64%
21-09-29 195.05 ▲11.10 ▲6.03%
21-09-28 183.95 ▲7.95 ▲4.52%
21-09-27 176.00 ▼-0.15 ▼-0.09%
21-09-24 176.15 ▼-2.10 ▼-1.18%
21-09-23 178.25 ▲1.50 ▲0.85%
21-09-22 176.75 ▲0.85 ▲0.48%
21-09-21 175.90 ▼-1.10 ▼-0.62%
21-09-20 177.00 ▼-1.80 ▼-1.01%
21-09-17 178.80 ▼-0.65 ▼-0.36%
21-09-16 179.45 ▲1.55 ▲0.87%
21-09-15 177.90 ▲3.80 ▲2.18%
21-09-14 174.10 ▲0.20 ▲0.12%
21-09-13 173.90 ▲0.40 ▲0.23%
21-09-09 173.50 ▲0.65 ▲0.38%
21-09-08 172.85 ▼-0.15 ▼-0.09%
21-09-07 173.00 ▼-1.10 ▼-0.63%
21-09-06 174.10 ▼-1.45 ▼-0.83%
21-09-03 175.55 ▼-0.20 ▼-0.11%
21-09-02 175.75 ▲0.10 ▲0.06%
21-09-01 175.65 ▲0.30 ▲0.17%
21-08-31 175.35 ▼-0.15 ▼-0.09%
21-08-30 175.50 ▲1.15 ▲0.66%
21-08-27 174.35 ▲1.25 ▲0.72%
21-08-26 173.10 ▼-2.40 ▼-1.37%
21-08-25 175.50 ▼-1.10 ▼-0.62%
21-08-24 176.60 ▲0.95 ▲0.54%
21-08-23 175.65 ▼-2.95 ▼-1.65%
21-08-20 178.60 ▼-2.00 ▼-1.11%
21-08-18 180.60 ▼-2.65 ▼-1.45%
21-08-17 183.25 ▲2.55 ▲1.41%
21-08-16 180.70 ▼-4.05 ▼-2.19%
21-08-13 184.75 ▼-2.25 ▼-1.2%
21-08-12 187.00 ▲10.65 ▲6.04%
21-08-11 176.35 ▲3.75 ▲2.17%
21-08-10 172.60 ▼-3.85 ▼-2.18%
21-08-09 176.45 ▲1.45 ▲0.83%
21-08-06 175.00 ▼-0.20 ▼-0.11%
21-08-05 175.20 ▼-0.05 ▼-0.03%
21-08-04 175.25 ▲0.80 ▲0.46%
21-08-03 174.45 ▲3.45 ▲2.02%
21-08-02 171.00 ▼-0.15 ▼-0.09%
21-07-30 171.15 ▲3.75 ▲2.24%
21-07-29 167.40 ▼-3.67 ▼-2.15%
21-07-28 171.08 ▼-60.78 ▼-26.22%
21-07-27 231.85 ▼-0.85 ▼-0.37%
21-07-26 232.70 ▼-0.30 ▼-0.13%
21-07-23 233.00 ▼-0.25 ▼-0.11%
21-07-22 233.25 ▲1.95 ▲0.84%
21-07-20 231.30 ▼-1.85 ▼-0.79%
21-07-19 233.15 ▼-0.70 ▼-0.3%
21-07-16 233.85 ▲3.45 ▲1.5%
21-07-15 230.40 ▲0.45 ▲0.2%
21-07-14 229.95 ▲1.30 ▲0.57%
21-07-13 228.65 ▼-0.35 ▼-0.15%
21-07-12 229.00 ▼-1.25 ▼-0.54%
21-07-09 230.25 ▼-0.90 ▼-0.39%
21-07-08 231.15 ▲0.20 ▲0.09%
21-07-07 230.95 ▲2.15 ▲0.94%
21-07-06 228.80 ▼-1.50 ▼-0.65%
21-07-05 230.30 ▲2.35 ▲1.03%
21-07-02 227.95 ▼-2.85 ▼-1.23%
21-07-01 230.80 ▼-1.60 ▼-0.69%
21-06-30 232.40 ▼-3.60 ▼-1.53%
21-06-29 236.00 ▲4.15 ▲1.79%
21-06-28 231.85 ▲1.00 ▲0.43%
21-06-25 230.85 ▼-0.30 ▼-0.13%
21-06-24 231.15 ▼-1.10 ▼-0.47%
21-06-23 232.25 ▼-1.80 ▼-0.77%
21-06-22 234.05 ▼-0.80 ▼-0.34%
21-06-21 234.85 ▲1.85 ▲0.79%
21-06-18 233.00 ▼-6.85 ▼-2.86%
21-06-17 239.85 ▼-2.30 ▼-0.95%
21-06-16 242.15 ▼-5.45 ▼-2.2%
21-06-15 247.60 ▼-1.10 ▼-0.44%
21-06-14 248.70 ▲2.40 ▲0.97%
21-06-11 246.30 ▲4.65 ▲1.92%
21-06-10 241.65 ▼-0.45 ▼-0.19%
21-06-09 242.10 ▲8.05 ▲3.44%
21-06-08 234.05 ▼-2.20 ▼-0.93%
21-06-07 236.25 ▲10.10 ▲4.47%
21-06-04 226.15 ▼-0.15 ▼-0.07%
21-06-03 226.30 ▼-1.15 ▼-0.51%
21-06-02 227.45 ▲3.05 ▲1.36%
21-06-01 224.40 ▼-1.25 ▼-0.55%
21-05-31 225.65 ▲0.20 ▲0.09%
21-05-28 225.45 ▼-2.85 ▼-1.25%
21-05-27 228.30 ▲2.70 ▲1.2%
21-05-26 225.60 ▼-7.30 ▼-3.13%
21-05-25 232.90 ▲1.90 ▲0.82%
21-05-24 231.00 ▲3.05 ▲1.34%
21-05-21 227.95 ▼-1.00 ▼-0.44%
21-05-20 228.95 ▼-4.80 ▼-2.05%
21-05-19 233.75 ▲0.65 ▲0.28%
21-05-18 233.10 ▲4.70 ▲2.06%
21-05-17 228.40 ▼-0.45 ▼-0.2%
21-05-14 228.85 ▲2.90 ▲1.28%
21-05-12 225.95 ▲2.55 ▲1.14%
21-05-11 223.40 ▲3.55 ▲1.61%
21-05-10 219.85 ▲5.30 ▲2.47%
21-05-07 214.55 ▼-0.85 ▼-0.39%
21-05-06 215.40 ▼-2.80 ▼-1.28%
21-05-05 218.20 ▲0.15 ▲0.07%
21-05-04 218.05 ▼-2.75 ▼-1.25%
21-05-03 220.80 ▲0.75 ▲0.34%
21-04-30 220.05 ▼-0.10 ▼-0.05%
21-04-29 220.15 ▼-0.75 ▼-0.34%
21-04-28 220.90 ▲4.25 ▲1.96%
21-04-27 216.65 ▲0.85 ▲0.39%
21-04-26 215.80 ▲4.65 ▲2.2%
21-04-23 211.15 ▲7.70 ▲3.78%
21-04-22 203.45 ▼-0.25 ▼-0.12%
21-04-20 203.70 ▲2.50 ▲1.24%
21-04-19 201.20 ▼-8.65 ▼-4.12%
21-04-16 209.85 ▲2.05 ▲0.99%
21-04-15 207.80 ▼-0.95 ▼-0.46%
21-04-13 208.75 ▲7.60 ▲3.78%
21-04-12 201.15 ▼-7.15 ▼-3.43%
21-04-09 208.30 ▼-0.70 ▼-0.33%
21-04-08 209.00 ▼-1.55 ▼-0.74%
21-04-07 210.55 ▲1.35 ▲0.65%
21-04-06 209.20 ▼-4.95 ▼-2.31%
21-04-05 214.15 ▼-4.55 ▼-2.08%
21-04-01 218.70 ▲3.05 ▲1.41%
21-03-31 215.65 ▼-5.70 ▼-2.58%
21-03-30 221.35 ▲6.75 ▲3.15%
21-03-26 214.60 ▼-1.80 ▼-0.83%
21-03-25 216.40 ▼-4.65 ▼-2.1%
21-03-24 221.05 ▲2.05 ▲0.94%
21-03-23 219.00 ▼-4.55 ▼-2.04%
21-03-22 223.55 ▼-6.65 ▼-2.89%
21-03-19 230.20 ▲9.15 ▲4.14%
21-03-18 221.05 ▲0.60 ▲0.27%
21-03-17 220.45 ▼-4.00 ▼-1.78%
21-03-16 224.45 ▲0.30 ▲0.13%
21-03-15 224.15 ▲4.10 ▲1.86%
21-03-12 220.05 ▲4.90 ▲2.28%
21-03-10 215.15 ▼-0.85 ▼-0.39%
21-03-09 216.00 ▼-4.15 ▼-1.89%
21-03-08 220.15 ▼-0.10 ▼-0.05%
21-03-05 220.25 ▼-4.90 ▼-2.18%
21-03-04 225.15 ▼-2.35 ▼-1.03%
21-03-03 227.50 ▲2.45 ▲1.09%
21-03-02 225.05 ▼-2.20 ▼-0.97%
21-03-01 227.25 ▲12.95 ▲6.04%
21-02-26 214.30 ▼-13.25 ▼-5.82%
21-02-25 227.55 ▲4.80 ▲2.15%
21-02-24 222.75 ▼-3.35 ▼-1.48%
21-02-23 226.10 ▲1.15 ▲0.51%
21-02-22 224.95 ▼-7.25 ▼-3.12%
21-02-19 232.20 ▼-4.30 ▼-1.82%
21-02-18 236.50 ▲6.45 ▲2.8%
21-02-17 230.05 ▲4.50 ▲2%
21-02-16 225.55 ▲13.10 ▲6.17%
21-02-15 212.45 ▼-0.20 ▼-0.09%
21-02-12 212.65 ▼-1.10 ▼-0.51%
21-02-11 213.75 ▲3.30 ▲1.57%
21-02-10 210.45 ▼-0.30 ▼-0.14%
21-02-09 210.75 ▼-1.80 ▼-0.85%
21-02-08 212.55 ▲5.45 ▲2.63%
21-02-05 207.10 ▲1.75 ▲0.85%
21-02-04 205.35 ▼-1.15 ▼-0.56%
21-02-03 206.50 ▲12.30 ▲6.33%
21-02-02 194.20 ▲5.30 ▲2.81%
21-02-01 188.90 ▲4.45 ▲2.41%
21-01-29 184.45 ▼-2.85 ▼-1.52%
21-01-28 187.30 ▼-5.05 ▼-2.63%
21-01-27 192.35 ▲2.15 ▲1.13%
21-01-25 190.20 ▼-4.00 ▼-2.06%
21-01-22 194.20 ▼-0.95 ▼-0.49%
21-01-21 195.15 ▼-1.00 ▼-0.51%
21-01-20 196.15 ▼-3.50 ▼-1.75%
21-01-19 199.65 ▲3.90 ▲1.99%
21-01-18 195.75 ▼-7.25 ▼-3.57%
21-01-15 203.00 ▼-2.10 ▼-1.02%
21-01-14 205.10 ▲0.10 ▲0.05%
21-01-13 205.00 ▲1.30 ▲0.64%
21-01-12 203.70 ▲0.15 ▲0.07%
21-01-11 203.55 -0.00 -0%
21-01-08 203.55 ▲6.50 ▲3.3%
21-01-07 197.05 ▲0.90 ▲0.46%
21-01-06 196.15 ▲8.15 ▲4.34%
21-01-05 188.00 ▼-0.45 ▼-0.24%
21-01-04 188.45 ▼-1.05 ▼-0.55%
21-01-01 189.50 ▼-0.35 ▼-0.18%
20-12-31 189.85 ▼-0.35 ▼-0.18%
20-12-30 190.20 ▲0.50 ▲0.26%
20-12-29 189.70 ▼-1.85 ▼-0.97%
20-12-28 191.55 ▲1.55 ▲0.82%
20-12-24 190.00 ▲0.05 ▲0.03%
20-12-23 189.95 ▼-0.35 ▼-0.18%
20-12-22 190.30 ▲4.80 ▲2.59%
20-12-21 185.50 ▼-8.40 ▼-4.33%
20-12-18 193.90 ▲0.60 ▲0.31%
20-12-17 193.30 ▼-2.90 ▼-1.48%
20-12-16 196.20 ▲3.40 ▲1.76%
20-12-15 192.80 ▼-1.50 ▼-0.77%
20-12-14 194.30 ▲1.20 ▲0.62%
20-12-11 193.10 ▲0.35 ▲0.18%
20-12-10 192.75 ▲0.05 ▲0.03%
20-12-09 192.70 ▲1.10 ▲0.57%
20-12-08 191.60 ▼-1.90 ▼-0.98%
20-12-07 193.50 ▼-0.85 ▼-0.44%
20-12-04 194.35 ▲0.90 ▲0.47%
20-12-03 193.45 ▼-0.70 ▼-0.36%
20-12-02 194.15 ▲1.80 ▲0.94%
20-12-01 192.35 ▼-0.05 ▼-0.03%
20-11-27 192.40 ▼-5.25 ▼-2.66%
20-11-26 197.65 ▲2.35 ▲1.2%
20-11-25 195.30 ▲0.80 ▲0.41%
20-11-24 194.50 ▼-0.25 ▼-0.13%
20-11-23 194.75 ▲2.90 ▲1.51%
20-11-20 191.85 ▲2.05 ▲1.08%
20-11-19 189.80 ▲4.40 ▲2.37%
20-11-18 185.40 ▼-1.40 ▼-0.75%
20-11-17 186.80 ▼-1.20 ▼-0.64%
20-11-14 188.00 ▼-0.85 ▼-0.45%
20-11-13 188.85 ▼-0.65 ▼-0.34%
20-11-12 189.50 ▼-0.15 ▼-0.08%
20-11-11 189.65 ▲3.75 ▲2.02%
20-11-10 185.90 ▲1.85 ▲1.01%
20-11-09 184.05 ▲5.60 ▲3.14%
20-11-06 178.45 ▼-0.60 ▼-0.34%
20-11-05 179.05 ▲1.95 ▲1.1%
20-11-04 177.10 ▼-2.85 ▼-1.58%
20-11-03 179.95 ▲6.90 ▲3.99%
20-11-02 173.05 ▲2.05 ▲1.2%
20-10-30 171.00 ▼-0.60 ▼-0.35%
20-10-29 171.60 ▼-1.25 ▼-0.72%
20-10-28 172.85 ▼-0.65 ▼-0.37%
20-10-27 173.50 ▲1.45 ▲0.84%
20-10-26 172.05 ▲1.90 ▲1.12%
20-10-23 170.15 ▲5.05 ▲3.06%
20-10-22 165.10 ▲1.35 ▲0.82%
20-10-21 163.75 ▲6.55 ▲4.17%
20-10-20 157.20 ▼-2.55 ▼-1.6%
바로가기