Prime Focus

PRFO
🏛️ 인도 →
173.65
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
2023-12-29 107.60 109.50 105.50 106.45 0.0M
2023-12-28 106.10 110.00 106.10 109.35 0.0M
2023-12-27 111.60 113.75 106.65 108.45 0.0M
2023-12-26 110.10 113.00 108.00 112.25 0.0M
2023-12-22 104.30 113.10 103.85 109.30 0.0M
2023-12-21 105.90 105.95 101.00 103.25 0.0M
2023-12-20 110.80 112.95 102.00 103.70 0.0M
2023-12-19 114.00 114.00 108.65 109.70 0.0M
2023-12-18 114.50 117.85 111.85 112.55 0.0M
2023-12-15 120.45 122.80 114.50 115.15 0.0M
2023-12-14 117.00 122.50 115.40 118.05 0.0M
2023-12-13 118.85 118.85 114.70 115.65 0.0M
2023-12-12 122.00 122.00 114.45 116.95 0.0M
2023-12-11 108.20 123.45 107.90 120.30 0.1M
2023-12-08 108.80 110.30 105.00 106.35 0.0M
2023-12-07 104.15 111.25 104.15 108.70 0.0M
2023-12-06 101.25 106.75 101.25 103.50 0.0M
2023-12-05 106.85 107.35 101.85 103.30 0.0M
2023-12-04 106.35 109.40 106.15 107.35 0.0M
2023-12-01 107.35 109.05 105.15 106.30 0.0M
2023-11-30 109.45 110.03 106.52 106.58 0.0M
2023-11-29 110.11 113.00 106.68 108.57 0.0M
2023-11-28 111.51 112.05 109.35 110.44 0.0M
2023-11-24 114.41 115.60 110.98 111.83 0.0M
2023-11-23 108.70 112.40 108.70 111.61 0.0M
2023-11-22 112.00 112.50 108.25 108.54 0.0M
2023-11-21 108.00 111.80 108.00 111.54 0.0M
2023-11-20 108.94 112.24 107.45 108.06 0.0M
2023-11-17 96.01 109.90 96.01 107.14 0.0M
2023-11-16 99.75 101.00 99.36 99.79 0.0M
2023-11-15 99.40 101.20 98.30 99.11 0.0M
2023-11-13 96.70 101.00 96.70 99.04 0.0M
2023-11-12 99.40 101.50 99.40 100.40 0.0M
2023-11-10 101.99 101.99 97.05 100.71 0.0M
2023-11-09 103.66 103.95 101.00 101.02 0.0M
2023-11-08 103.01 105.00 102.00 103.62 0.0M
2023-11-07 96.71 106.50 96.71 104.32 0.0M
2023-11-06 98.51 101.29 95.25 99.63 0.0M
2023-11-03 95.99 102.49 91.50 100.04 0.1M
2023-11-02 94.05 95.74 90.35 91.96 0.0M
2023-11-01 92.15 94.43 90.88 92.00 0.0M
2023-10-31 91.00 92.90 87.05 92.58 0.0M
2023-10-30 94.50 94.50 90.55 91.08 0.0M
2023-10-27 80.00 93.52 80.00 93.48 0.3M
2023-10-26 85.45 85.70 83.00 85.20 0.0M
2023-10-25 86.05 89.59 86.05 86.69 0.0M
2023-10-23 94.40 95.90 85.93 86.18 0.0M
2023-10-20 96.90 97.19 94.10 94.62 0.0M
2023-10-19 95.75 96.58 95.30 96.05 0.0M
2023-10-18 91.21 96.85 91.21 95.35 0.0M
2023-10-17 99.00 99.45 95.00 95.76 0.0M
2023-10-16 98.99 100.60 97.21 98.36 0.0M
2023-10-13 95.25 98.80 94.30 96.95 0.0M
2023-10-12 94.45 96.44 94.05 95.21 0.0M
2023-10-11 95.40 96.00 94.50 94.76 0.0M
2023-10-10 94.43 96.93 93.95 95.29 0.0M
2023-10-09 96.90 96.90 93.30 95.34 0.0M
2023-10-06 95.00 97.65 94.81 96.71 0.0M
2023-10-05 92.82 95.25 92.45 93.45 0.0M
2023-10-04 92.95 93.50 90.45 91.48 0.0M
2023-10-03 92.21 94.20 92.10 92.10 0.0M
2023-09-29 92.90 95.30 92.90 93.07 0.0M
2023-09-28 95.20 95.25 91.28 91.56 0.0M
2023-09-27 94.05 95.10 90.60 94.48 0.0M
2023-09-26 96.04 96.25 93.00 93.67 0.0M
2023-09-25 99.90 99.90 92.55 93.29 0.0M
2023-09-22 93.99 101.70 93.90 97.74 0.1M
2023-09-21 84.60 96.05 84.35 93.79 0.2M
2023-09-20 82.45 82.45 79.60 81.73 0.0M
2023-09-18 80.95 83.05 80.65 82.61 0.0M
2023-09-15 81.95 82.05 79.50 81.01 0.0M
2023-09-14 81.94 84.80 81.60 81.90 0.0M
2023-09-13 87.95 87.95 80.70 80.80 0.0M
2023-09-12 85.25 85.25 79.45 82.93 0.0M
2023-09-11 89.69 89.69 84.00 84.42 0.0M
2023-09-08 87.90 88.40 87.09 87.59 0.0M
2023-09-07 92.50 92.50 86.92 87.10 0.0M
2023-09-06 90.95 95.60 89.30 89.71 0.0M
2023-09-05 87.45 92.10 86.49 91.27 0.0M
2023-09-04 86.61 88.35 84.56 85.71 0.0M
2023-09-01 86.55 90.45 86.55 88.81 0.0M
2023-08-31 88.20 88.55 86.30 86.70 0.0M
2023-08-30 87.00 87.75 86.25 86.65 0.0M
2023-08-29 88.15 89.30 86.00 86.75 0.0M
2023-08-28 90.70 92.40 87.80 88.70 0.0M
2023-08-25 88.90 94.05 88.55 90.55 0.0M
2023-08-24 89.35 91.10 88.00 88.65 0.0M
2023-08-23 91.05 91.25 88.60 88.75 0.0M
2023-08-22 91.80 91.90 90.10 91.10 0.0M
2023-08-21 91.60 92.75 90.55 91.00 0.0M
2023-08-18 91.85 93.65 89.60 90.40 0.0M
2023-08-17 90.05 95.15 88.65 90.40 0.0M
2023-08-16 92.00 92.00 85.50 89.15 0.0M
2023-08-14 91.45 92.40 85.90 87.65 0.0M
2023-08-11 95.55 95.55 92.35 93.30 0.0M
2023-08-10 96.00 96.70 93.05 93.30 0.0M
2023-08-09 98.05 98.20 94.05 95.15 0.1M
2023-08-08 102.00 102.00 96.05 96.85 0.0M
2023-08-07 105.10 105.55 99.40 100.00 0.0M
2023-08-04 106.30 107.75 103.15 107.00 0.0M
2023-08-03 106.00 109.55 104.80 106.80 0.0M
2023-08-02 110.30 113.20 106.85 108.15 0.0M
2023-08-01 114.05 115.35 110.95 111.35 0.0M
2023-07-31 114.80 115.35 113.10 114.10 0.0M
2023-07-28 113.45 115.35 112.65 114.95 0.0M
2023-07-27 115.50 119.25 109.90 113.80 0.1M
2023-07-26 116.45 118.10 114.80 115.50 0.0M
2023-07-25 115.90 119.60 115.25 116.75 0.1M
2023-07-24 116.20 118.50 114.05 115.85 0.0M
2023-07-21 119.35 119.35 115.50 116.20 0.0M
2023-07-20 115.95 121.05 115.90 118.05 0.0M
2023-07-19 117.30 117.75 114.00 115.75 0.0M
2023-07-18 119.10 119.55 116.00 116.45 0.0M
2023-07-17 117.45 121.05 116.55 119.00 0.0M
2023-07-14 124.75 125.25 119.00 119.45 0.0M
2023-07-13 126.95 130.00 123.30 124.35 0.0M
2023-07-12 124.50 128.45 124.50 126.75 0.0M
2023-07-11 125.25 127.70 124.25 126.35 0.0M
2023-07-10 118.80 126.50 118.80 124.40 0.0M
2023-07-07 122.35 128.65 120.50 121.20 0.0M
2023-07-06 125.45 125.45 121.80 122.15 0.0M
2023-07-05 126.10 129.20 122.80 123.55 0.0M
2023-07-04 124.90 130.95 122.00 127.15 0.2M
2023-07-03 116.30 125.00 116.30 122.90 0.1M
2023-06-30 113.00 121.30 113.00 119.59 0.0M
2023-06-28 115.95 123.05 113.12 114.18 0.1M
2023-06-27 105.37 118.20 105.22 114.81 0.1M
2023-06-26 101.70 104.50 101.70 103.12 0.0M
2023-06-23 102.30 106.02 102.30 103.45 0.0M
2023-06-22 105.98 106.51 103.06 104.42 0.0M
2023-06-21 107.33 107.47 104.47 105.40 0.0M
2023-06-20 105.23 110.96 105.23 105.84 0.0M
2023-06-19 107.05 107.05 103.90 104.56 0.0M
2023-06-16 106.68 106.99 104.12 104.94 0.0M
2023-06-15 105.92 108.69 104.28 104.57 0.0M
2023-06-14 109.95 112.95 104.45 106.01 0.0M
2023-06-13 111.75 114.76 110.69 111.28 0.5M
2023-06-12 104.65 117.85 102.51 110.80 0.0M
2023-06-09 101.40 107.50 101.40 106.12 0.0M
2023-06-08 104.90 105.19 98.60 103.32 0.0M
2023-06-07 105.55 109.19 103.63 103.94 0.0M
2023-06-06 107.00 110.59 105.15 106.33 0.0M
2023-06-05 96.45 108.35 96.23 106.78 0.0M
2023-06-02 95.89 101.07 94.58 94.91 0.0M
2023-06-01 92.62 102.49 92.62 97.44 0.1M
2023-05-31 96.00 104.05 89.77 91.49 0.1M
2023-05-30 90.45 98.74 89.77 95.36 0.0M
2023-05-29 91.20 93.50 88.53 91.35 0.0M
2023-05-26 89.13 92.50 89.13 91.41 0.0M
2023-05-25 89.00 91.20 86.55 88.24 0.0M
2023-05-24 78.68 90.90 78.52 87.56 0.1M
2023-05-23 77.32 79.05 76.98 77.55 0.0M
2023-05-22 80.00 80.00 76.30 76.44 0.0M
2023-05-19 80.89 80.89 78.57 79.15 0.0M
2023-05-18 80.02 82.00 78.55 79.07 0.0M
2023-05-17 81.28 81.78 79.44 79.94 0.0M
2023-05-16 81.93 81.93 78.85 80.74 0.0M
2023-05-15 80.71 81.56 80.16 80.42 0.0M
2023-05-12 81.08 81.96 80.12 80.62 0.0M
2023-05-11 82.89 83.03 80.53 81.12 0.0M
2023-05-10 79.80 83.68 78.48 81.75 0.0M
2023-05-09 80.50 82.03 78.14 79.04 0.0M
2023-05-08 83.85 83.85 80.37 80.83 0.0M
2023-05-05 81.93 83.07 81.25 81.32 0.0M
2023-05-04 81.98 84.47 81.83 82.08 0.0M
2023-05-03 83.05 83.58 81.50 81.90 0.0M
2023-05-02 83.83 85.00 82.51 83.05 0.0M
2023-04-28 84.88 85.93 82.10 82.87 0.0M
2023-04-27 82.20 86.37 80.47 84.50 0.0M
2023-04-26 84.80 85.85 82.00 82.50 0.0M
2023-04-25 90.12 93.45 83.00 84.11 0.0M
2023-04-24 92.89 94.00 89.57 93.62 0.1M
2023-04-21 93.99 95.00 87.35 92.33 0.0M
2023-04-20 92.68 95.00 91.00 92.12 0.0M
2023-04-19 99.78 102.00 91.50 91.99 0.4M
2023-04-18 105.02 114.25 98.15 99.26 0.7M
2023-04-17 99.93 110.22 97.36 107.05 0.2M
2023-04-13 95.94 106.60 94.95 102.63 0.1M
2023-04-12 91.50 103.53 90.95 94.99 0.0M
2023-04-11 91.40 98.47 85.20 94.26 0.1M
2023-04-10 78.00 95.16 76.30 93.67 0.3M
2023-04-06 78.43 81.50 76.50 79.30 0.0M
2023-04-05 79.50 79.90 76.22 79.01 0.0M
2023-04-03 77.53 77.90 75.00 76.59 0.0M
2023-03-31 72.05 84.00 71.00 81.35 0.3M
2023-03-29 74.45 75.95 73.00 73.47 0.0M
2023-03-28 75.25 75.25 74.00 74.40 0.0M
2023-03-27 77.00 78.00 73.39 75.46 0.0M
2023-03-24 78.16 78.29 76.00 76.00 0.0M
2023-03-23 78.55 79.60 76.30 78.40 0.0M
2023-03-22 77.80 77.80 77.80 77.80 0.0M
2023-03-21 78.05 78.05 78.01 78.01 0.0M
2023-03-20 77.25 78.00 75.06 77.10 0.0M
2023-03-17 79.40 79.40 78.00 78.69 0.0M
2023-03-16 78.05 80.00 78.00 78.43 0.0M
2023-03-15 86.00 86.00 74.40 75.08 0.0M
2023-03-14 77.40 79.45 77.40 78.30 0.0M
2023-03-13 79.32 82.06 77.17 79.78 0.0M
2023-03-10 80.37 82.00 80.25 81.70 0.0M
2023-03-09 81.38 82.63 80.28 80.41 0.0M
2023-03-08 77.50 80.49 74.78 80.06 0.0M
2023-03-06 77.28 79.73 76.00 78.73 0.0M
2023-03-03 74.60 77.73 74.60 77.52 0.0M
2023-03-02 77.27 78.58 73.72 75.66 0.0M
2023-03-01 76.25 78.88 76.25 76.56 0.0M
2023-02-28 78.00 80.55 75.60 76.60 0.0M
2023-02-27 69.75 77.20 69.15 75.65 0.0M
2023-02-24 70.25 71.55 69.35 70.60 0.0M
2023-02-23 70.30 73.00 68.80 70.25 0.0M
2023-02-22 69.70 72.75 67.50 69.00 0.0M
2023-02-21 71.00 71.90 67.90 70.90 0.0M
2023-02-20 69.15 69.15 66.30 67.50 0.0M
2023-02-17 68.00 70.45 68.00 68.50 0.0M
2023-02-16 72.10 73.80 68.00 69.60 0.0M
2023-02-15 74.05 76.55 72.55 72.70 0.0M
2023-02-14 70.25 74.90 66.80 73.80 0.0M
2023-02-13 68.55 72.55 68.55 69.70 0.0M
2023-02-10 66.45 70.95 65.35 70.30 0.0M
2023-02-09 66.60 68.50 66.00 66.40 0.0M
2023-02-08 66.30 67.45 66.05 66.25 0.0M
2023-02-07 67.20 67.30 66.25 66.40 0.0M
2023-02-06 68.40 69.00 64.75 66.20 0.0M
2023-02-03 67.95 69.00 66.65 67.65 0.0M
2023-02-02 69.05 69.35 67.75 68.75 0.0M
2023-02-01 71.50 71.50 64.80 67.35 0.0M
2023-01-31 70.00 70.50 69.50 70.35 0.0M
2023-01-30 69.50 70.70 68.65 69.65 0.0M
2023-01-27 71.50 71.50 68.15 69.90 0.0M
2023-01-25 68.30 73.20 68.30 71.20 0.0M
2023-01-24 71.85 72.30 70.75 71.35 0.0M
2023-01-23 70.80 73.70 70.80 72.20 0.0M
2023-01-20 72.65 73.55 72.00 72.30 0.0M
2023-01-19 72.95 75.00 72.50 72.80 0.0M
2023-01-18 73.30 76.25 72.30 73.40 0.0M
2023-01-17 73.40 73.40 71.90 72.95 0.0M
2023-01-16 73.40 74.30 73.40 74.05 0.0M
2023-01-13 73.60 74.05 73.10 73.40 0.0M
2023-01-12 73.50 75.85 72.75 73.70 0.0M
2023-01-11 73.50 73.55 72.70 72.70 0.0M
2023-01-10 72.75 74.75 71.95 73.80 0.0M
2023-01-09 75.50 75.50 72.40 72.55 0.0M
2023-01-06 73.05 74.90 72.70 74.25 0.0M
2023-01-05 73.05 73.45 72.05 73.20 0.0M
2023-01-04 74.70 74.70 71.25 72.35 0.0M
2023-01-03 75.40 76.40 73.95 75.10 0.0M
2023-01-02 74.10 76.45 74.10 75.70 0.0M