Party Cruisers Ltd (PAYC)

PAYC
🏛️ 인도 →
74.00
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 92.50 92.50 92.00 92.00 0.0M
2022-12-29 95.00 95.00 95.00 95.00 0.0M
2022-12-26 92.50 92.50 92.50 92.50 0.0M
2022-12-23 92.50 92.50 91.80 92.15 0.0M
2022-12-20 96.63 96.63 96.63 96.63 0.0M
2022-12-19 96.48 96.48 96.48 96.48 0.0M
2022-12-09 101.00 101.00 95.00 95.00 0.0M
2022-12-06 100.00 101.00 96.03 100.00 0.0M
2022-12-02 100.50 100.83 100.50 100.83 0.0M
2022-12-01 93.00 96.08 93.00 96.03 0.0M
2022-11-30 86.15 91.50 86.15 91.50 0.0M
2022-11-29 90.50 91.00 90.28 90.68 0.0M
2022-11-28 95.03 95.03 95.03 95.03 0.0M
2022-11-25 100.50 100.50 100.03 100.03 0.0M
2022-11-24 105.28 105.28 105.28 105.28 0.0M
2022-11-23 110.80 110.80 110.80 110.80 0.0M
2022-11-22 116.63 116.65 116.63 116.63 0.0M
2022-11-18 123.00 129.85 122.75 122.75 0.0M
2022-11-16 129.50 134.93 129.20 129.20 0.0M
2022-11-15 128.50 136.00 128.25 136.00 0.0M
2022-11-14 128.20 137.45 128.20 134.98 0.0M
2022-10-27 134.93 134.93 134.93 134.93 0.0M
2022-10-25 142.03 142.03 142.03 142.03 0.0M
2022-10-24 150.00 150.00 149.00 149.50 0.0M
2022-10-21 156.83 156.83 156.83 156.83 0.0M
2022-10-20 170.00 170.00 165.08 165.08 0.0M
2022-10-19 173.75 173.75 173.75 173.75 0.0M
2022-10-18 166.43 166.43 164.00 165.63 0.0M
2022-10-17 158.48 158.50 158.48 158.50 0.3M
2022-10-14 151.10 151.10 151.10 151.10 0.0M
2022-10-13 143.90 143.93 143.90 143.93 0.0M
2022-10-12 137.08 137.08 137.08 137.08 0.0M
2022-10-11 130.50 130.55 130.50 130.55 0.0M
2022-10-10 117.50 124.35 117.50 124.35 0.0M
2022-10-07 115.00 118.48 115.00 118.45 0.0M
2022-10-03 112.55 113.50 112.45 112.85 0.0M
2022-09-30 115.00 118.48 114.05 118.35 0.0M
2022-09-29 120.05 120.05 120.05 120.05 0.0M
2022-09-28 125.08 125.08 125.08 125.08 0.0M
2022-09-27 125.00 129.65 122.55 129.58 0.0M
2022-09-26 123.50 123.50 123.50 123.50 0.0M
2022-09-23 130.00 130.00 130.00 130.00 0.0M
2022-09-22 137.03 137.03 136.80 136.80 0.0M
2022-09-21 150.00 150.00 144.00 144.00 0.0M
2022-09-20 158.00 158.00 150.73 151.23 0.0M
2022-09-19 163.00 163.00 158.65 158.65 0.0M
2022-09-16 167.00 167.00 167.00 167.00 0.0M
2022-09-14 160.00 175.88 160.00 167.50 0.0M
2022-09-13 172.50 174.00 167.50 167.50 0.0M
2022-09-12 175.00 176.95 167.53 172.23 0.0M
2022-09-09 168.35 168.60 155.00 168.60 0.1M
2022-09-08 145.50 160.58 145.33 160.58 0.2M
2022-09-07 167.35 167.35 151.53 152.95 0.1M
2022-09-06 157.60 159.48 157.60 159.48 0.1M
2022-09-05 150.60 151.90 150.60 151.90 0.1M
2022-09-02 144.50 144.68 144.50 144.68 0.0M
2022-09-01 137.10 137.80 137.05 137.80 0.0M
2022-08-30 131.25 131.25 131.25 131.25 0.0M
2022-08-29 124.60 125.00 124.60 125.00 0.0M
2022-08-26 119.00 119.05 119.00 119.05 0.5M
2022-08-25 111.00 113.40 111.00 113.40 0.1M
2022-08-24 97.83 108.00 97.83 108.00 0.1M
2022-08-23 108.35 108.35 102.95 102.95 0.0M
2022-08-22 108.35 108.35 108.35 108.35 0.0M
2022-08-19 103.20 103.20 102.05 103.20 0.1M
2022-08-18 98.30 98.30 98.30 98.30 0.1M
2022-08-17 93.63 93.63 93.63 93.63 0.0M
2022-08-16 89.00 89.18 85.03 89.18 0.2M
2022-08-12 81.50 84.95 77.50 84.95 0.1M
2022-08-11 80.93 80.93 80.93 80.93 0.0M
2022-08-10 76.63 77.08 69.78 77.08 0.0M
2022-08-08 73.43 73.43 73.00 73.43 0.1M
2022-08-05 69.95 69.95 69.95 69.95 0.0M
2022-08-04 66.63 66.63 66.63 66.63 0.0M
2022-08-03 63.00 63.48 60.50 63.48 0.1M
2022-08-02 62.50 62.50 57.60 60.48 0.0M
2022-08-01 61.25 61.25 60.63 60.63 0.0M
2022-07-29 59.75 60.50 59.75 60.50 0.0M
2022-07-28 60.25 60.25 57.53 60.25 0.1M
2022-07-27 57.40 57.40 57.40 57.40 0.0M
2022-07-26 54.68 54.68 54.68 54.68 0.0M
2022-07-25 52.08 52.08 52.08 52.08 0.0M
2022-07-22 49.60 49.60 49.50 49.60 0.0M
2022-07-21 46.00 47.25 46.00 47.25 0.0M
2022-07-20 43.35 46.00 43.33 45.00 0.0M
2022-07-18 45.75 45.75 45.60 45.60 0.0M
2022-07-14 47.98 47.98 47.98 47.98 0.0M
2022-07-13 47.50 47.78 47.50 47.78 0.0M
2022-07-12 45.50 45.50 45.50 45.50 0.0M
2022-07-11 45.50 45.50 45.18 45.18 0.0M
2022-07-01 47.55 47.55 47.55 47.55 0.0M
2022-06-27 48.53 48.55 48.53 48.53 0.0M
2022-06-21 51.08 51.08 51.08 51.08 0.0M
2022-06-20 53.75 53.75 53.75 53.75 0.0M
2022-06-16 56.50 56.50 56.50 56.50 0.0M
2022-06-10 58.00 59.00 58.00 59.00 0.0M
2022-06-09 61.00 61.00 60.00 60.00 0.1M
2022-06-08 59.25 62.50 59.25 62.50 0.0M
2022-06-07 58.25 62.75 58.25 60.88 0.0M
2022-06-06 56.00 59.78 56.00 59.78 0.1M
2022-06-03 58.38 58.38 55.55 56.95 0.0M
2022-06-02 52.28 55.75 52.28 55.75 0.1M
2022-06-01 53.00 53.23 53.00 53.10 0.0M
2022-05-31 50.00 50.70 49.13 50.70 0.0M
2022-05-30 45.50 48.30 45.00 48.30 0.0M
2022-05-27 46.00 46.00 46.00 46.00 0.0M
2022-05-24 45.48 45.48 45.48 45.48 0.0M
2022-05-23 43.75 44.98 43.75 44.98 0.0M
2022-05-20 45.00 45.00 44.03 44.03 0.0M
2022-05-13 45.50 45.50 45.50 45.50 0.0M
2022-05-12 45.50 45.50 45.50 45.50 0.0M
2022-05-06 48.50 48.50 46.60 46.60 0.0M
2022-05-05 49.50 49.50 47.50 47.50 0.0M
2022-05-04 48.00 48.00 48.00 48.00 0.0M
2022-05-02 48.98 48.98 48.98 48.98 0.0M
2022-04-28 48.00 48.00 48.00 48.00 0.0M
2022-04-25 49.00 49.00 49.00 49.00 0.0M
2022-04-22 49.35 49.35 49.35 49.35 0.0M
2022-04-20 47.00 47.00 47.00 47.00 0.0M
2022-04-19 43.50 45.68 43.50 45.68 0.0M
2022-04-18 43.00 43.50 43.00 43.50 0.0M
2022-04-13 45.00 45.00 44.00 44.00 0.0M
2022-04-12 45.00 45.00 45.00 45.00 0.0M
2022-04-11 45.50 45.50 45.50 45.50 0.0M
2022-04-08 46.50 47.00 45.53 46.18 0.0M
2022-04-07 47.00 47.00 47.00 47.00 0.0M
2022-04-06 46.50 47.50 46.50 47.50 0.0M
2022-04-05 48.05 48.05 47.65 47.65 0.0M
2022-04-04 49.00 49.00 49.00 49.00 0.0M
2022-04-01 47.50 49.98 47.50 49.98 0.0M
2022-03-31 50.50 50.50 48.50 48.50 0.0M
2022-03-30 51.50 51.50 51.50 51.50 0.0M
2022-03-29 52.50 52.50 50.00 50.98 0.0M
2022-03-28 52.50 52.50 50.00 51.15 0.0M
2022-03-25 50.50 54.75 50.50 54.38 0.0M
2022-03-24 49.50 54.95 48.00 51.50 0.0M
2022-03-23 50.50 51.75 48.50 50.58 0.0M
2022-03-22 53.00 53.00 51.50 51.55 0.0M
2022-03-17 49.50 52.35 49.50 52.35 0.0M
2022-03-16 50.00 50.00 47.55 47.60 0.0M
2022-03-14 51.05 51.05 51.05 51.05 0.0M
2022-03-10 53.00 53.00 52.50 52.50 0.0M
2022-03-09 54.00 54.00 53.50 53.50 0.0M
2022-03-08 52.00 53.00 52.00 53.00 0.0M
2022-03-07 52.00 52.00 51.00 51.00 0.0M
2022-03-04 55.00 55.00 53.50 53.50 0.0M
2022-03-03 58.98 58.98 56.50 56.50 0.0M
2022-03-02 57.58 58.00 57.50 57.50 0.0M
2022-02-28 52.50 58.50 52.50 58.50 0.0M
2022-02-25 50.00 53.35 50.00 53.35 0.0M
2022-02-24 50.50 50.50 47.28 48.50 0.0M
2022-02-23 55.00 55.00 52.50 52.50 0.0M
2022-02-22 51.50 53.50 47.75 53.50 0.1M
2022-02-21 53.50 53.50 52.00 53.00 0.0M
2022-02-18 56.00 57.00 55.50 55.50 0.0M
2022-02-17 53.00 58.50 53.00 57.00 0.0M
2022-02-16 52.50 53.98 51.05 53.98 0.0M
2022-02-15 50.00 54.00 50.00 54.00 0.0M
2022-02-14 53.00 54.00 49.25 51.68 0.0M
2022-02-11 54.50 54.50 54.50 54.50 0.0M
2022-02-10 59.00 59.00 57.00 57.48 0.0M
2022-02-09 60.50 61.00 57.50 59.63 0.1M
2022-02-08 56.50 59.50 53.00 58.40 0.1M
2022-02-07 51.98 54.10 50.50 54.10 0.1M
2022-02-04 48.50 49.20 48.50 49.20 0.0M
2022-02-03 45.00 46.88 45.00 46.88 0.0M
2022-02-02 43.00 44.65 43.00 44.65 0.0M
2022-02-01 39.00 42.53 38.48 42.53 0.2M
2022-01-31 41.50 43.05 40.50 40.50 0.0M
2022-01-28 41.00 41.00 41.00 41.00 0.0M
2022-01-27 40.50 40.50 40.50 40.50 0.0M
2022-01-25 38.13 40.48 38.13 40.48 0.0M
2022-01-24 40.15 40.15 40.13 40.13 0.0M
2022-01-21 43.00 43.00 42.23 42.23 0.0M
2022-01-20 46.00 46.98 44.43 44.43 0.1M
2022-01-19 48.08 48.08 46.75 46.75 0.0M
2022-01-18 46.00 47.98 45.50 47.98 0.1M
2022-01-17 41.35 45.70 41.35 45.70 0.1M
2022-01-14 43.55 43.55 43.53 43.53 0.0M
2022-01-13 46.50 46.50 45.80 45.80 0.0M
2022-01-12 50.70 51.05 48.20 48.20 0.2M
2022-01-11 50.70 50.73 50.50 50.73 0.0M
2022-01-10 46.00 48.33 46.00 48.33 0.1M
2022-01-07 45.28 46.03 43.78 46.03 0.1M
2022-01-06 41.50 43.85 41.50 43.85 0.1M
2022-01-05 41.78 41.78 40.75 41.78 0.1M
2022-01-04 37.75 39.80 36.05 39.80 0.2M
2022-01-03 37.05 38.48 37.00 37.93 0.0M