PC Jeweller

PCJE
🏛️ 인도 →
12.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.56 2.75 2.54 2.69 30.4M
2021-12-30 2.60 2.62 2.52 2.54 10.1M
2021-12-29 2.59 2.67 2.56 2.59 20.7M
2021-12-28 2.44 2.60 2.44 2.56 19.2M
2021-12-27 2.44 2.48 2.40 2.44 7.2M
2021-12-24 2.52 2.53 2.44 2.46 7.0M
2021-12-23 2.50 2.58 2.46 2.51 12.0M
2021-12-22 2.41 2.48 2.40 2.46 4.9M
2021-12-21 2.41 2.54 2.35 2.39 12.5M
2021-12-20 2.50 2.50 2.37 2.40 11.4M
2021-12-17 2.63 2.63 2.48 2.51 11.4M
2021-12-16 2.68 2.70 2.60 2.61 6.9M
2021-12-15 2.69 2.73 2.66 2.67 12.4M
2021-12-14 2.72 2.72 2.66 2.68 9.2M
2021-12-13 2.75 2.82 2.62 2.73 25.9M
2021-12-10 2.77 2.83 2.67 2.71 38.0M
2021-12-09 2.41 2.87 2.38 2.72 67.5M
2021-12-08 2.38 2.41 2.37 2.40 5.9M
2021-12-07 2.35 2.39 2.35 2.35 14.4M
2021-12-06 2.38 2.52 2.20 2.33 30.2M
2021-12-03 2.35 2.48 2.33 2.38 19.2M
2021-12-02 2.30 2.37 2.29 2.33 6.1M
2021-12-01 2.36 2.39 2.32 2.33 6.0M
2021-11-30 2.37 2.43 2.33 2.35 9.5M
2021-11-29 2.27 2.50 2.20 2.37 20.3M
2021-11-26 2.38 2.39 2.27 2.29 12.4M
2021-11-25 2.42 2.43 2.31 2.39 5.9M
2021-11-24 2.42 2.45 2.39 2.40 17.3M
2021-11-23 2.28 2.40 2.25 2.37 11.3M
2021-11-22 2.35 2.35 2.25 2.27 15.0M
2021-11-18 2.40 2.42 2.27 2.31 20.0M
2021-11-17 2.44 2.46 2.37 2.39 12.7M
2021-11-16 2.46 2.50 2.42 2.44 14.6M
2021-11-15 2.65 2.65 2.42 2.44 66.6M
2021-11-12 2.75 2.80 2.75 2.76 11.7M
2021-11-11 2.73 2.77 2.72 2.73 11.6M
2021-11-10 2.74 2.78 2.70 2.72 17.5M
2021-11-09 2.75 2.79 2.72 2.73 13.4M
2021-11-08 2.80 2.81 2.65 2.72 24.7M
2021-11-04 2.82 2.84 2.79 2.80 6.0M
2021-11-03 2.89 2.90 2.79 2.80 21.5M
2021-11-02 2.85 3.02 2.84 2.88 54.2M
2021-11-01 2.79 2.85 2.76 2.84 15.2M
2021-10-29 2.79 2.82 2.69 2.76 20.1M
2021-10-28 2.93 2.95 2.76 2.79 31.2M
2021-10-27 2.88 3.00 2.85 2.90 52.1M
2021-10-26 2.81 2.89 2.79 2.85 16.3M
2021-10-25 2.87 2.90 2.76 2.79 19.7M
2021-10-22 2.83 2.87 2.80 2.82 18.8M
2021-10-21 2.80 2.94 2.78 2.81 35.5M
2021-10-20 2.89 2.90 2.75 2.78 25.6M
2021-10-19 2.98 2.99 2.86 2.91 48.7M
2021-10-18 2.94 3.02 2.94 3.00 63.4M
2021-10-14 2.87 3.06 2.86 2.94 87.9M
2021-10-13 2.90 2.96 2.83 2.87 52.9M
2021-10-12 2.86 2.94 2.77 2.89 53.3M
2021-10-11 2.82 2.94 2.79 2.85 73.7M
2021-10-08 2.65 2.92 2.60 2.79 134.7M
2021-10-07 2.53 2.66 2.52 2.62 63.5M
2021-10-06 2.56 2.59 2.45 2.46 24.4M
2021-10-05 2.60 2.62 2.52 2.54 18.0M
2021-10-04 2.65 2.67 2.58 2.59 20.3M
2021-10-01 2.69 2.69 2.60 2.63 10.0M
2021-09-30 2.75 2.77 2.66 2.67 21.1M
2021-09-29 2.68 2.74 2.65 2.71 25.5M
2021-09-28 2.62 2.68 2.58 2.63 12.0M
2021-09-27 2.52 2.63 2.52 2.60 16.3M
2021-09-24 2.56 2.63 2.53 2.54 10.1M
2021-09-23 2.56 2.62 2.55 2.56 12.7M
2021-09-22 2.52 2.58 2.50 2.56 10.3M
2021-09-21 2.46 2.54 2.42 2.50 8.4M
2021-09-20 2.52 2.56 2.47 2.48 8.8M
2021-09-17 2.56 2.62 2.49 2.54 16.5M
2021-09-16 2.54 2.60 2.53 2.55 11.9M
2021-09-15 2.50 2.59 2.49 2.52 15.2M
2021-09-14 2.50 2.53 2.45 2.48 9.7M
2021-09-13 2.56 2.62 2.46 2.50 15.2M
2021-09-09 2.58 2.62 2.54 2.58 8.9M
2021-09-08 2.61 2.67 2.56 2.58 14.8M
2021-09-07 2.60 2.68 2.60 2.61 16.8M
2021-09-06 2.63 2.69 2.58 2.60 23.3M
2021-09-03 2.51 2.69 2.50 2.63 64.4M
2021-09-02 2.26 2.61 2.25 2.50 62.2M
2021-09-01 2.29 2.31 2.25 2.26 5.4M
2021-08-31 2.25 2.38 2.24 2.28 16.4M
2021-08-30 2.33 2.35 2.27 2.29 7.4M
2021-08-27 2.29 2.33 2.28 2.31 11.3M
2021-08-26 2.30 2.35 2.25 2.29 17.7M
2021-08-25 2.11 2.27 2.10 2.25 25.1M
2021-08-24 2.04 2.15 2.02 2.10 8.8M
2021-08-23 2.19 2.19 1.99 2.02 12.8M
2021-08-20 2.17 2.23 2.14 2.15 9.1M
2021-08-18 2.20 2.22 2.18 2.19 10.1M
2021-08-17 2.21 2.24 2.17 2.19 13.9M
2021-08-16 2.25 2.28 2.17 2.19 19.6M
2021-08-13 2.34 2.34 2.30 2.31 7.4M
2021-08-12 2.30 2.35 2.29 2.33 12.7M
2021-08-11 2.27 2.32 2.08 2.27 25.9M
2021-08-10 2.38 2.38 2.25 2.27 13.3M
2021-08-09 2.38 2.40 2.35 2.36 8.8M
2021-08-06 2.35 2.44 2.33 2.38 16.5M
2021-08-05 2.44 2.44 2.27 2.33 22.0M
2021-08-04 2.56 2.56 2.42 2.43 13.2M
2021-08-03 2.54 2.61 2.48 2.54 24.1M
2021-08-02 2.47 2.51 2.40 2.48 19.7M
2021-07-30 2.42 2.49 2.40 2.45 13.5M
2021-07-29 2.40 2.54 2.37 2.40 40.2M
2021-07-28 2.58 2.60 2.52 2.54 15.2M
2021-07-27 2.65 2.67 2.53 2.56 10.7M
2021-07-26 2.56 2.67 2.56 2.62 16.8M
2021-07-23 2.63 2.65 2.56 2.58 12.5M
2021-07-22 2.67 2.68 2.59 2.62 20.1M
2021-07-20 2.72 2.73 2.60 2.64 18.4M
2021-07-19 2.71 2.75 2.70 2.71 15.9M
2021-07-16 2.80 2.83 2.75 2.76 22.4M
2021-07-15 2.75 2.84 2.71 2.77 49.4M
2021-07-14 2.71 2.79 2.69 2.72 36.4M
2021-07-13 2.71 2.73 2.67 2.69 16.2M
2021-07-12 2.69 2.77 2.67 2.68 12.6M
2021-07-09 2.71 2.71 2.67 2.67 11.8M
2021-07-08 2.76 2.77 2.69 2.70 10.7M
2021-07-07 2.75 2.79 2.71 2.73 15.5M
2021-07-06 2.69 2.83 2.67 2.73 45.8M
2021-07-05 2.69 2.71 2.62 2.67 15.4M
2021-07-02 2.69 2.71 2.64 2.67 12.0M
2021-07-01 2.69 2.72 2.65 2.67 11.8M
2021-06-30 2.72 2.75 2.67 2.69 13.2M
2021-06-29 2.73 2.77 2.69 2.69 13.1M
2021-06-28 2.70 2.82 2.70 2.73 24.2M
2021-06-25 2.71 2.73 2.68 2.70 12.7M
2021-06-24 2.78 2.79 2.71 2.71 11.8M
2021-06-23 2.79 2.85 2.75 2.77 18.5M
2021-06-22 2.83 2.92 2.77 2.80 44.3M
2021-06-21 2.62 2.85 2.60 2.79 47.7M
2021-06-18 2.74 2.77 2.55 2.66 28.0M
2021-06-17 2.73 2.83 2.72 2.73 31.6M
2021-06-16 2.73 2.80 2.71 2.73 28.6M
2021-06-15 2.67 2.82 2.52 2.71 35.3M
2021-06-14 2.73 2.73 2.63 2.66 18.6M
2021-06-11 2.76 2.77 2.70 2.72 21.6M
2021-06-10 2.72 2.75 2.71 2.73 15.8M
2021-06-09 2.79 2.82 2.69 2.71 36.8M
2021-06-08 2.83 2.84 2.75 2.77 23.5M
2021-06-07 2.83 2.89 2.80 2.81 26.7M
2021-06-04 2.79 2.94 2.78 2.81 72.4M
2021-06-03 2.74 2.79 2.73 2.75 19.8M
2021-06-02 2.73 2.75 2.69 2.72 14.4M
2021-06-01 2.71 2.81 2.69 2.71 30.1M
2021-05-31 2.77 2.79 2.68 2.70 28.7M
2021-05-28 2.90 2.92 2.73 2.75 48.1M
2021-05-27 2.89 3.08 2.67 2.89 136.9M
2021-05-26 2.90 2.97 2.87 2.88 48.9M
2021-05-25 2.83 2.92 2.81 2.87 59.9M
2021-05-24 2.70 2.83 2.68 2.80 34.2M
2021-05-21 2.62 2.82 2.62 2.69 41.4M
2021-05-20 2.45 2.73 2.45 2.61 42.5M
2021-05-19 2.48 2.48 2.43 2.44 5.2M
2021-05-18 2.48 2.50 2.44 2.47 6.6M
2021-05-17 2.48 2.48 2.41 2.46 4.9M
2021-05-14 2.56 2.56 2.44 2.46 8.1M
2021-05-12 2.53 2.60 2.51 2.53 12.1M
2021-05-11 2.40 2.60 2.37 2.53 24.3M
2021-05-10 2.35 2.46 2.35 2.41 10.7M
2021-05-07 2.31 2.40 2.31 2.34 11.1M
2021-05-06 2.32 2.35 2.30 2.31 4.4M
2021-05-05 2.37 2.37 2.29 2.31 6.0M
2021-05-04 2.40 2.42 2.30 2.33 7.9M
2021-05-03 2.43 2.43 2.31 2.39 6.1M
2021-04-30 2.38 2.43 2.37 2.40 5.4M
2021-04-29 2.48 2.48 2.35 2.38 6.9M
2021-04-28 2.41 2.48 2.40 2.44 8.5M
2021-04-27 2.33 2.40 2.33 2.38 6.0M
2021-04-26 2.29 2.36 2.29 2.33 6.7M
2021-04-23 2.31 2.35 2.28 2.29 8.7M
2021-04-22 2.24 2.34 2.19 2.31 12.3M
2021-04-20 2.25 2.29 2.19 2.21 8.0M
2021-04-19 2.31 2.33 2.19 2.20 16.7M
2021-04-16 2.40 2.43 2.35 2.38 6.9M
2021-04-15 2.40 2.45 2.37 2.40 9.6M
2021-04-13 2.38 2.50 2.38 2.44 10.7M
2021-04-12 2.61 2.61 2.33 2.41 18.8M
2021-04-09 2.68 2.72 2.63 2.63 9.9M
2021-04-08 2.71 2.72 2.63 2.67 11.1M
2021-04-07 2.71 2.74 2.65 2.67 9.4M
2021-04-06 2.71 2.76 2.69 2.71 20.0M
2021-04-05 2.77 2.80 2.69 2.73 10.5M
2021-04-01 2.71 2.85 2.71 2.77 21.7M
2021-03-31 2.71 2.75 2.70 2.71 8.5M
2021-03-30 2.72 2.77 2.69 2.73 8.7M
2021-03-26 2.71 2.77 2.69 2.73 13.0M
2021-03-25 2.70 2.75 2.56 2.69 21.0M
2021-03-24 2.84 2.85 2.30 2.71 11.8M
2021-03-23 2.83 2.92 2.77 2.85 14.0M
2021-03-22 2.71 2.83 2.69 2.81 14.0M
2021-03-19 2.65 2.73 2.58 2.70 17.8M
2021-03-18 2.98 2.98 2.68 2.77 39.5M
2021-03-17 3.04 3.04 2.92 2.94 22.5M
2021-03-16 3.15 3.15 3.03 3.06 21.0M
2021-03-15 3.16 3.19 3.04 3.10 37.6M
2021-03-12 3.12 3.29 3.02 3.12 130.2M
2021-03-10 2.95 3.05 2.91 2.98 32.3M
2021-03-09 3.02 3.06 2.87 2.93 19.7M
2021-03-08 3.00 3.07 2.98 2.99 21.8M
2021-03-05 3.00 3.04 2.94 2.98 20.2M
2021-03-04 2.95 3.13 2.94 3.02 37.3M
2021-03-03 2.97 3.02 2.96 2.98 18.3M
2021-03-02 3.02 3.02 2.95 2.97 15.3M
2021-03-01 3.02 3.07 2.96 2.99 22.3M
2021-02-26 2.95 3.08 2.92 2.98 28.7M
2021-02-25 3.06 3.09 3.02 3.04 17.7M
2021-02-24 3.07 3.16 2.84 3.04 24.1M
2021-02-23 2.87 3.08 2.82 3.02 42.3M
2021-02-22 2.98 2.98 2.81 2.85 25.0M
2021-02-19 3.03 3.03 2.92 2.95 18.5M
2021-02-18 3.06 3.11 2.98 3.00 28.3M
2021-02-17 2.97 3.19 2.94 3.06 57.2M
2021-02-16 3.20 3.20 2.93 2.97 47.0M
2021-02-15 3.17 3.23 3.13 3.17 59.2M
2021-02-12 3.00 3.19 2.96 3.07 168.0M
2021-02-11 2.69 3.06 2.69 2.94 105.4M
2021-02-10 2.65 2.69 2.60 2.66 13.5M
2021-02-09 2.70 2.72 2.64 2.65 15.7M
2021-02-08 2.69 2.71 2.64 2.66 12.8M
2021-02-05 2.72 2.75 2.65 2.67 27.0M
2021-02-04 2.73 2.74 2.69 2.69 22.6M
2021-02-03 2.75 2.77 2.73 2.74 19.6M
2021-02-02 2.75 2.77 2.71 2.75 26.7M
2021-02-01 2.60 2.79 2.58 2.73 59.7M
2021-01-29 2.66 2.66 2.57 2.61 24.2M
2021-01-28 2.55 2.67 2.52 2.65 30.5M
2021-01-27 2.58 2.64 2.49 2.60 27.8M
2021-01-25 2.58 2.62 2.42 2.58 34.9M
2021-01-22 2.62 2.63 2.52 2.57 18.3M
2021-01-21 2.68 2.71 2.60 2.62 17.7M
2021-01-20 2.67 2.69 2.64 2.65 13.4M
2021-01-19 2.60 2.70 2.56 2.67 22.7M
2021-01-18 2.74 2.74 2.52 2.56 44.6M
2021-01-15 2.77 2.79 2.69 2.71 21.2M
2021-01-14 2.77 2.81 2.77 2.77 13.0M
2021-01-13 2.78 2.85 2.76 2.80 29.6M
2021-01-12 2.77 2.81 2.73 2.79 26.9M
2021-01-11 2.83 2.88 2.75 2.79 38.3M
2021-01-08 2.90 2.94 2.81 2.83 46.5M
2021-01-07 2.97 3.06 2.89 2.94 89.7M
2021-01-06 2.68 2.92 2.64 2.85 137.8M
2021-01-05 2.63 2.73 2.54 2.65 80.7M
2021-01-04 2.62 2.63 2.52 2.60 38.9M
2021-01-01 2.55 2.65 2.52 2.60 53.7M