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
2022-12-30 8.40 8.47 8.14 8.34 9.6M
2022-12-29 8.00 8.21 7.79 8.21 23.1M
2022-12-28 7.41 7.82 7.40 7.82 5.2M
2022-12-27 7.50 7.55 7.36 7.45 3.2M
2022-12-26 7.11 7.54 7.03 7.37 9.8M
2022-12-23 7.50 7.70 7.40 7.40 4.8M
2022-12-22 7.79 7.91 7.41 7.79 11.8M
2022-12-21 8.03 8.17 7.64 7.79 10.4M
2022-12-20 8.04 8.20 8.01 8.04 4.8M
2022-12-19 8.34 8.40 8.01 8.05 5.0M
2022-12-16 8.28 8.60 8.02 8.27 10.6M
2022-12-15 8.44 8.45 8.02 8.20 6.0M
2022-12-14 8.59 8.62 8.34 8.39 5.4M
2022-12-13 8.77 8.80 8.45 8.50 4.8M
2022-12-12 8.52 8.75 8.26 8.65 9.5M
2022-12-09 8.79 8.88 8.45 8.50 8.2M
2022-12-08 9.00 9.00 8.77 8.79 7.5M
2022-12-07 9.06 9.15 8.70 8.98 13.8M
2022-12-06 8.90 9.15 8.61 8.95 15.2M
2022-12-05 8.70 8.79 8.28 8.74 8.9M
2022-12-02 8.18 8.50 8.10 8.49 8.8M
2022-12-01 8.05 8.24 8.01 8.10 8.5M
2022-11-30 7.44 7.91 7.44 7.89 86.6M
2022-11-29 7.33 7.65 7.31 7.54 10.9M
2022-11-28 7.91 7.93 7.55 7.60 10.7M
2022-11-25 8.20 8.20 7.87 7.93 5.5M
2022-11-24 8.10 8.40 7.91 8.14 11.8M
2022-11-23 8.25 8.25 8.00 8.18 9.1M
2022-11-22 7.97 8.33 7.57 8.27 34.6M
2022-11-21 7.90 8.17 7.80 7.96 15.1M
2022-11-18 7.37 8.10 7.37 8.10 19.9M
2022-11-17 7.71 7.71 7.71 7.71 3.2M
2022-11-16 8.12 8.20 8.12 8.12 3.5M
2022-11-15 8.98 8.98 8.54 8.54 8.0M
2022-11-14 9.29 9.38 8.83 8.98 15.3M
2022-11-11 9.43 9.44 9.22 9.29 12.6M
2022-11-10 9.21 9.50 9.03 9.21 17.3M
2022-11-09 9.65 9.76 9.28 9.36 23.8M
2022-11-07 10.01 10.02 9.60 9.76 20.3M
2022-11-04 9.91 10.20 9.71 10.02 20.1M
2022-11-03 9.89 9.99 9.71 9.84 7.8M
2022-11-02 10.01 10.10 9.71 10.06 26.2M
2022-11-01 10.41 10.43 9.87 9.90 16.1M
2022-10-31 10.50 10.54 10.36 10.38 22.3M
2022-10-28 10.05 10.55 10.02 10.32 24.5M
2022-10-27 9.98 10.36 9.91 10.32 29.5M
2022-10-25 9.89 9.93 9.51 9.87 22.6M
2022-10-24 9.94 10.01 9.61 9.89 6.1M
2022-10-21 10.08 10.10 9.71 9.81 12.2M
2022-10-20 9.64 9.97 9.52 9.88 18.2M
2022-10-19 10.34 10.34 9.66 9.75 22.3M
2022-10-18 10.01 10.28 10.01 10.16 22.8M
2022-10-17 9.75 10.02 9.65 9.97 33.3M
2022-10-14 9.90 9.93 9.68 9.76 14.4M
2022-10-13 9.64 9.76 9.41 9.70 7.2M
2022-10-12 9.69 9.76 9.20 9.71 15.2M
2022-10-11 9.80 9.89 9.32 9.65 18.0M
2022-10-10 9.85 9.93 9.41 9.70 14.5M
2022-10-07 9.60 9.89 9.55 9.76 24.2M
2022-10-06 9.28 9.46 9.19 9.46 23.3M
2022-10-04 8.70 9.02 8.69 9.01 17.6M
2022-10-03 8.25 8.63 8.22 8.60 26.7M
2022-09-30 8.20 8.50 7.77 8.38 12.2M
2022-09-29 7.95 8.20 7.95 8.18 13.6M
2022-09-28 8.29 8.29 7.96 7.96 16.1M
2022-09-27 8.68 9.05 8.24 8.37 15.2M
2022-09-26 9.37 9.37 8.52 8.67 20.2M
2022-09-23 8.97 8.97 8.72 8.96 21.8M
2022-09-22 8.27 8.54 8.20 8.54 18.3M
2022-09-21 7.86 8.14 7.80 8.14 19.5M
2022-09-20 7.50 7.75 7.30 7.75 25.9M
2022-09-19 7.39 7.46 7.32 7.39 9.5M
2022-09-16 7.40 7.49 7.25 7.32 13.5M
2022-09-15 7.29 7.57 7.29 7.40 17.2M
2022-09-14 6.71 7.35 6.70 7.29 31.1M
2022-09-13 7.10 7.19 7.04 7.05 24.6M
2022-09-12 7.37 7.49 7.36 7.41 18.0M
2022-09-09 7.12 7.37 7.12 7.32 38.2M
2022-09-08 7.23 7.35 7.03 7.12 18.3M
2022-09-07 7.21 7.29 7.16 7.21 13.0M
2022-09-06 7.39 7.45 7.21 7.28 35.6M
2022-09-05 7.25 7.59 7.22 7.39 78.8M
2022-09-02 7.31 7.31 7.15 7.23 21.2M
2022-09-01 7.10 7.26 7.05 7.24 28.3M
2022-08-30 7.17 7.22 7.12 7.13 29.8M
2022-08-29 6.91 7.12 6.82 7.05 27.0M
2022-08-26 7.21 7.24 7.07 7.14 32.5M
2022-08-25 7.29 7.29 6.95 7.09 35.6M
2022-08-24 7.19 7.31 7.16 7.22 28.2M
2022-08-23 6.96 7.22 6.87 7.12 47.2M
2022-08-22 6.97 7.11 6.85 6.96 41.7M
2022-08-19 6.79 7.06 6.53 6.92 100.8M
2022-08-18 6.92 7.00 6.71 6.83 116.3M
2022-08-17 6.64 6.67 6.54 6.67 52.3M
2022-08-16 6.11 6.35 6.11 6.35 35.2M
2022-08-12 5.88 6.12 5.84 6.05 87.1M
2022-08-11 6.18 6.32 5.72 5.83 124.1M
2022-08-10 5.98 6.02 5.77 6.02 91.3M
2022-08-08 5.47 5.74 5.32 5.74 78.7M
2022-08-05 5.38 5.55 5.26 5.47 38.2M
2022-08-04 5.15 5.39 5.15 5.38 66.9M
2022-08-03 5.17 5.25 4.95 5.14 55.4M
2022-08-02 5.16 5.16 4.76 5.16 135.6M
2022-08-01 4.88 4.92 4.81 4.92 17.9M
2022-07-29 4.41 4.68 4.25 4.68 307.6M
2022-07-28 4.46 4.46 4.46 4.46 7.1M
2022-07-27 4.70 4.70 4.70 4.70 10.3M
2022-07-26 4.94 4.94 4.94 4.94 0.5M
2022-07-25 5.20 5.20 5.20 5.20 1.0M
2022-07-22 5.70 5.70 5.47 5.47 59.8M
2022-07-21 5.75 5.75 5.75 5.75 11.4M
2022-07-20 5.49 5.49 5.49 5.49 10.2M
2022-07-19 5.22 5.22 5.22 5.22 11.2M
2022-07-18 4.90 4.98 4.85 4.98 56.2M
2022-07-15 4.75 4.75 4.51 4.75 133.2M
2022-07-14 3.96 4.32 3.92 4.32 105.8M
2022-07-13 3.74 3.96 3.58 3.92 127.5M
2022-07-12 3.48 3.79 3.45 3.75 114.4M
2022-07-11 3.08 3.58 3.02 3.50 131.1M
2022-07-08 3.02 3.17 2.84 3.10 69.7M
2022-07-07 2.75 3.19 2.73 3.02 126.1M
2022-07-06 2.67 2.77 2.65 2.71 27.5M
2022-07-05 2.50 2.69 2.49 2.65 47.8M
2022-07-04 2.41 2.52 2.37 2.47 29.0M
2022-07-01 2.34 2.38 2.27 2.38 10.1M
2022-06-30 2.35 2.38 2.30 2.31 4.2M
2022-06-29 2.42 2.43 2.33 2.35 14.6M
2022-06-28 2.44 2.49 2.42 2.44 13.8M
2022-06-27 2.50 2.52 2.46 2.46 5.1M
2022-06-24 2.54 2.54 2.40 2.48 13.1M
2022-06-23 2.50 2.54 2.47 2.50 14.4M
2022-06-22 2.41 2.55 2.41 2.49 20.3M
2022-06-21 2.40 2.50 2.39 2.46 16.8M
2022-06-20 2.40 2.48 2.35 2.42 16.3M
2022-06-17 2.34 2.42 2.31 2.40 15.3M
2022-06-16 2.44 2.45 2.33 2.37 16.2M
2022-06-15 2.35 2.46 2.35 2.41 16.3M
2022-06-14 2.30 2.40 2.27 2.34 10.1M
2022-06-13 2.39 2.40 2.29 2.30 11.5M
2022-06-10 2.29 2.47 2.27 2.42 31.0M
2022-06-09 2.27 2.29 2.23 2.27 2.9M
2022-06-08 2.27 2.31 2.26 2.27 5.2M
2022-06-07 2.27 2.34 2.25 2.27 4.5M
2022-06-06 2.30 2.38 2.23 2.30 10.7M
2022-06-03 2.31 2.40 2.27 2.31 21.3M
2022-06-02 2.20 2.35 2.18 2.32 32.4M
2022-06-01 2.02 2.21 2.00 2.19 25.9M
2022-05-31 1.98 2.04 1.95 2.02 14.8M
2022-05-30 2.07 2.13 2.04 2.06 10.2M
2022-05-27 2.02 2.05 2.00 2.03 3.1M
2022-05-26 2.00 2.06 1.95 2.02 5.1M
2022-05-25 2.05 2.08 1.95 1.99 4.1M
2022-05-24 2.08 2.09 2.02 2.03 4.2M
2022-05-23 2.12 2.14 2.06 2.06 6.1M
2022-05-20 2.09 2.15 2.08 2.10 4.9M
2022-05-19 2.10 2.10 2.02 2.08 4.8M
2022-05-18 2.13 2.24 2.11 2.14 12.6M
2022-05-17 2.09 2.14 2.06 2.12 4.5M
2022-05-16 2.05 2.10 2.02 2.06 4.2M
2022-05-13 1.95 2.13 1.93 2.03 13.7M
2022-05-12 1.97 2.00 1.89 1.92 9.6M
2022-05-11 2.07 2.10 1.93 1.97 13.6M
2022-05-10 2.13 2.14 2.05 2.07 4.8M
2022-05-09 2.15 2.15 2.08 2.10 6.9M
2022-05-06 2.10 2.19 2.10 2.14 6.7M
2022-05-05 2.24 2.24 2.14 2.17 8.2M
2022-05-04 2.23 2.29 2.12 2.17 13.8M
2022-05-02 2.20 2.25 2.17 2.21 9.2M
2022-04-29 2.25 2.31 2.19 2.21 16.7M
2022-04-28 2.38 2.38 2.27 2.29 8.3M
2022-04-27 2.33 2.42 2.33 2.35 9.4M
2022-04-26 2.35 2.40 2.33 2.35 10.2M
2022-04-25 2.42 2.44 2.31 2.33 12.7M
2022-04-22 2.48 2.56 2.42 2.46 21.6M
2022-04-21 2.63 2.67 2.50 2.52 31.3M
2022-04-20 2.30 2.68 2.30 2.57 94.9M
2022-04-19 2.35 2.44 2.20 2.31 14.0M
2022-04-18 2.32 2.37 2.31 2.33 6.4M
2022-04-13 2.40 2.42 2.37 2.40 8.8M
2022-04-12 2.44 2.46 2.35 2.38 7.6M
2022-04-11 2.42 2.51 2.40 2.44 18.6M
2022-04-08 2.35 2.45 2.33 2.41 14.2M
2022-04-07 2.44 2.46 2.33 2.34 10.1M
2022-04-06 2.38 2.48 2.37 2.44 15.0M
2022-04-05 2.32 2.46 2.27 2.40 29.2M
2022-04-04 2.35 2.40 2.24 2.29 24.5M
2022-04-01 2.11 2.38 2.11 2.31 51.3M
2022-03-31 1.94 2.12 1.92 2.09 38.8M
2022-03-30 1.93 1.95 1.91 1.93 10.3M
2022-03-29 1.96 1.98 1.85 1.89 16.7M
2022-03-28 2.00 2.02 1.93 1.95 11.5M
2022-03-25 2.02 2.04 2.00 2.00 7.7M
2022-03-24 2.00 2.06 2.00 2.00 8.0M
2022-03-23 2.04 2.06 2.00 2.02 6.9M
2022-03-22 2.05 2.06 2.01 2.04 7.7M
2022-03-21 2.05 2.12 2.04 2.05 11.2M
2022-03-17 2.10 2.10 2.04 2.04 10.0M
2022-03-16 2.10 2.12 2.06 2.07 4.1M
2022-03-15 2.10 2.12 2.05 2.06 5.2M
2022-03-14 2.12 2.13 2.08 2.08 4.7M
2022-03-11 2.13 2.13 2.08 2.10 5.8M
2022-03-10 2.08 2.17 2.07 2.11 10.3M
2022-03-09 2.00 2.06 1.98 2.04 6.2M
2022-03-08 1.98 1.99 1.93 1.97 9.0M
2022-03-07 2.00 2.02 1.93 1.95 8.3M
2022-03-04 2.04 2.06 2.00 2.02 10.4M
2022-03-03 2.04 2.08 2.00 2.04 6.6M
2022-03-02 2.02 2.06 1.99 2.02 8.3M
2022-02-28 2.00 2.03 1.96 2.02 7.1M
2022-02-25 2.00 2.02 1.91 1.99 16.0M
2022-02-24 1.96 2.02 1.88 1.90 21.9M
2022-02-23 2.08 2.12 2.06 2.06 9.1M
2022-02-22 2.08 2.08 1.98 2.04 15.6M
2022-02-21 2.20 2.22 2.06 2.08 15.8M
2022-02-18 2.23 2.25 2.20 2.21 7.0M
2022-02-17 2.30 2.30 2.21 2.22 7.7M
2022-02-16 2.25 2.33 2.25 2.27 20.2M
2022-02-15 2.20 2.33 2.15 2.22 39.5M
2022-02-14 2.48 2.49 2.37 2.38 11.0M
2022-02-11 2.56 2.60 2.50 2.52 7.4M
2022-02-10 2.54 2.65 2.54 2.59 11.4M
2022-02-09 2.58 2.60 2.54 2.54 4.7M
2022-02-08 2.58 2.62 2.54 2.58 7.6M
2022-02-07 2.61 2.62 2.55 2.57 7.6M
2022-02-04 2.65 2.68 2.60 2.61 7.3M
2022-02-03 2.69 2.70 2.65 2.65 8.2M
2022-02-02 2.66 2.72 2.65 2.69 15.5M
2022-02-01 2.67 2.70 2.61 2.64 10.8M
2022-01-31 2.60 2.68 2.60 2.63 8.7M
2022-01-28 2.52 2.63 2.52 2.57 10.7M
2022-01-27 2.52 2.58 2.50 2.54 6.8M
2022-01-25 2.47 2.60 2.46 2.54 8.4M
2022-01-24 2.60 2.64 2.47 2.49 12.2M
2022-01-21 2.69 2.72 2.58 2.60 11.1M
2022-01-20 2.66 2.73 2.65 2.69 8.8M
2022-01-19 2.68 2.72 2.66 2.67 8.1M
2022-01-18 2.78 2.79 2.67 2.69 11.2M
2022-01-17 2.69 2.85 2.69 2.78 28.1M
2022-01-14 2.69 2.74 2.65 2.71 11.5M
2022-01-13 2.74 2.75 2.69 2.71 10.6M
2022-01-12 2.79 2.83 2.71 2.73 32.1M
2022-01-11 2.67 2.85 2.67 2.73 61.5M
2022-01-10 2.70 2.72 2.66 2.69 12.9M
2022-01-07 2.73 2.75 2.67 2.67 16.8M
2022-01-06 2.67 2.75 2.63 2.71 13.9M
2022-01-05 2.69 2.79 2.65 2.69 30.6M
2022-01-04 2.70 2.72 2.63 2.69 17.9M
2022-01-03 2.70 2.75 2.65 2.69 26.2M