PCS Technology Ltd (PCDT)

PCDT
🏛️ 인도 →
25.48
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 24.48 24.48 24.48 24.48 0.0M
2021-12-30 23.32 23.32 22.95 23.32 0.4M
2021-12-29 22.21 22.21 22.21 22.21 0.0M
2021-12-28 21.16 21.16 21.16 21.16 0.0M
2021-12-27 19.60 20.16 19.60 20.16 0.0M
2021-12-24 19.20 19.20 17.75 19.20 0.1M
2021-12-23 16.20 17.46 16.20 17.46 0.0M
2021-12-22 14.99 16.00 14.25 15.88 0.0M
2021-12-21 14.35 14.90 13.81 14.82 0.0M
2021-12-20 13.86 14.99 13.86 14.64 0.0M
2021-12-17 17.00 17.00 14.48 14.64 0.0M
2021-12-16 16.90 16.90 15.53 16.08 0.0M
2021-12-15 15.80 17.21 15.01 16.08 0.0M
2021-12-14 15.80 15.95 14.11 15.65 0.0M
2021-12-13 15.50 16.69 14.50 15.27 0.0M
2021-12-10 14.95 15.90 14.50 15.60 0.0M
2021-12-09 14.55 14.55 13.72 14.47 0.0M
2021-12-08 14.80 14.80 13.20 14.24 0.0M
2021-12-07 14.70 15.38 13.10 14.26 0.0M
2021-12-06 15.40 15.40 14.08 14.53 0.0M
2021-12-03 14.40 14.82 13.70 14.82 0.0M
2021-12-02 14.30 14.96 14.00 14.12 0.0M
2021-12-01 14.50 14.65 13.50 14.25 0.0M
2021-11-30 13.07 14.43 13.07 14.01 0.0M
2021-11-29 13.75 13.75 13.75 13.75 0.0M
2021-11-26 14.16 15.60 14.16 14.47 0.0M
2021-11-25 15.10 15.94 14.63 14.88 0.0M
2021-11-24 15.75 16.13 14.66 15.40 0.0M
2021-11-23 14.67 15.40 14.67 15.39 0.0M
2021-11-22 14.70 14.70 13.34 14.67 0.0M
2021-11-18 14.00 14.72 14.00 14.00 0.0M
2021-11-17 14.74 14.74 14.73 14.73 0.0M
2021-11-16 17.12 17.12 15.50 15.50 0.0M
2021-11-15 15.50 16.31 15.50 16.31 0.0M
2021-11-12 15.53 15.54 15.00 15.54 0.0M
2021-11-11 14.11 14.81 14.11 14.80 0.0M
2021-11-10 13.55 14.11 13.10 14.11 0.0M
2021-11-09 13.11 13.73 13.05 13.44 0.0M
2021-11-08 13.75 13.99 12.86 13.11 0.0M
2021-11-04 12.85 13.98 12.85 13.48 0.0M
2021-11-03 12.85 13.36 12.50 13.36 0.0M
2021-11-02 12.70 13.60 12.40 12.73 0.0M
2021-11-01 13.60 13.80 12.71 12.96 0.0M
2021-10-29 13.40 13.97 12.98 13.31 0.0M
2021-10-28 14.55 14.55 13.17 13.66 0.0M
2021-10-27 13.80 13.86 12.90 13.86 0.0M
2021-10-26 13.80 13.83 12.57 13.20 0.0M
2021-10-25 14.05 14.05 13.20 13.20 0.0M
2021-10-22 14.79 14.79 13.89 13.89 0.0M
2021-10-21 14.43 15.17 14.43 14.62 0.0M
2021-10-20 15.97 15.97 15.18 15.18 0.0M
2021-10-19 17.64 17.65 15.97 15.97 0.0M
2021-10-18 16.81 16.81 16.02 16.81 0.0M
2021-10-14 16.01 16.01 16.01 16.01 0.0M
2021-10-13 15.25 15.25 15.25 15.25 0.0M
2021-10-12 13.91 14.53 13.15 14.53 0.0M
2021-10-11 13.45 13.91 13.05 13.84 0.0M
2021-10-08 13.03 13.72 13.03 13.25 0.0M
2021-10-07 14.00 14.00 13.02 13.07 0.0M
2021-10-06 13.63 14.00 12.90 13.70 0.0M
2021-10-05 13.64 13.66 12.40 13.48 0.0M
2021-10-04 12.85 13.48 12.85 13.01 0.0M
2021-10-01 11.62 12.84 11.62 12.84 0.0M
2021-09-30 12.23 12.23 12.23 12.23 0.0M
2021-09-29 12.87 12.87 12.87 12.87 0.0M
2021-09-28 14.24 14.24 13.54 13.54 0.0M
2021-09-27 14.52 15.03 14.25 14.25 0.0M
2021-09-24 15.38 15.38 13.92 14.99 0.0M
2021-09-23 14.59 14.65 14.25 14.65 0.0M
2021-09-22 13.50 13.96 12.64 13.96 0.0M
2021-09-21 13.55 13.55 13.00 13.30 0.0M
2021-09-20 12.39 13.00 11.78 12.91 0.0M
2021-09-17 12.50 12.66 12.06 12.39 0.0M
2021-09-16 10.92 12.06 10.92 12.06 0.0M
2021-09-15 11.49 11.49 11.49 11.49 0.0M
2021-09-14 12.10 12.10 12.09 12.09 0.0M
2021-09-13 12.72 12.72 12.72 12.72 0.0M
2021-09-09 13.38 13.38 13.38 13.38 0.0M
2021-09-08 14.08 14.08 14.08 14.08 0.0M
2021-09-07 15.80 15.80 14.82 14.82 0.0M
2021-09-06 15.60 15.60 15.60 15.60 0.0M
2021-09-03 14.86 14.86 14.86 14.86 0.0M
2021-09-02 14.16 14.16 14.16 14.16 0.0M
2021-09-01 13.49 13.49 13.49 13.49 0.0M
2021-08-31 12.85 12.85 12.85 12.85 0.0M
2021-08-30 12.24 12.24 12.24 12.24 0.0M
2021-08-27 11.66 11.66 11.66 11.66 0.0M
2021-08-26 10.59 10.60 10.59 10.60 0.0M
2021-08-25 9.64 9.64 9.64 9.64 0.0M
2021-08-24 8.47 8.77 7.60 8.77 0.0M
2021-08-23 8.10 9.03 7.63 7.98 0.0M
2021-08-20 8.85 9.24 8.21 8.25 0.0M
2021-08-18 8.85 9.48 8.71 8.85 0.0M
2021-08-17 9.84 9.84 8.90 9.03 0.0M
2021-08-16 9.50 10.24 8.80 9.15 0.0M
2021-08-13 9.96 9.96 9.20 9.69 0.0M
2021-08-12 9.35 10.10 8.81 9.36 0.0M
2021-08-11 8.77 9.82 8.77 9.29 0.0M
2021-08-10 9.70 10.00 9.30 9.46 0.0M
2021-08-09 9.10 9.92 9.10 9.50 0.0M
2021-08-06 9.55 10.00 9.00 9.02 0.0M
2021-08-05 9.70 9.99 9.22 9.36 0.0M
2021-08-04 9.60 10.00 9.55 9.70 0.0M
2021-08-03 9.39 9.90 9.26 9.76 0.0M
2021-08-02 9.50 9.97 9.11 9.66 0.0M
2021-07-30 10.00 10.30 9.50 9.50 0.0M
2021-07-29 9.95 10.00 9.36 9.99 0.0M
2021-07-28 10.13 10.15 9.21 9.85 0.0M
2021-07-27 9.94 10.13 9.65 9.67 0.0M
2021-07-26 9.26 10.00 9.26 9.65 0.0M
2021-07-23 10.69 10.69 9.71 9.71 0.0M
2021-07-22 10.00 10.22 9.49 10.22 0.0M
2021-07-20 10.00 10.25 9.50 9.98 0.0M
2021-07-19 9.46 10.24 9.46 10.00 0.0M
2021-07-16 9.80 10.00 9.50 9.95 0.0M
2021-07-15 9.75 10.37 9.43 9.96 0.0M
2021-07-14 9.01 9.95 9.01 9.92 0.0M
2021-07-13 10.35 10.35 9.40 9.48 0.0M
2021-07-12 9.35 10.00 9.06 9.89 0.0M
2021-07-09 9.50 9.54 8.65 9.53 0.0M
2021-07-08 8.55 9.11 8.40 9.09 0.0M
2021-07-07 9.53 9.53 8.66 8.68 0.0M
2021-07-06 9.50 9.99 9.06 9.11 0.0M
2021-07-05 9.65 9.91 8.98 9.53 0.0M
2021-07-02 8.74 9.47 8.58 9.45 0.0M
2021-07-01 9.66 9.66 8.93 9.02 0.0M
2021-06-30 9.80 9.81 8.91 9.20 0.0M
2021-06-29 9.60 10.27 9.31 9.35 0.0M
2021-06-28 10.00 10.00 9.31 9.79 0.0M
2021-06-25 9.00 9.85 8.98 9.79 0.0M
2021-06-24 9.45 9.60 8.79 9.45 0.0M
2021-06-23 9.55 10.00 9.25 9.25 0.0M
2021-06-22 10.24 10.24 9.73 9.73 0.0M
2021-06-21 10.50 10.50 10.24 10.24 0.0M
2021-06-18 11.32 11.33 10.77 10.77 0.0M
2021-06-17 11.95 11.95 11.33 11.33 0.0M
2021-06-16 12.28 12.50 11.54 11.92 0.0M
2021-06-15 12.28 12.28 11.12 12.14 0.0M
2021-06-14 11.50 11.73 10.75 11.70 0.0M
2021-06-11 10.90 11.20 10.40 11.18 0.0M
2021-06-10 11.15 11.16 10.10 10.67 0.0M
2021-06-09 11.23 11.23 10.20 10.63 0.1M
2021-06-08 10.35 10.75 9.80 10.70 0.0M
2021-06-07 10.01 10.24 9.30 10.24 0.0M
2021-06-04 9.75 9.76 9.50 9.76 0.0M
2021-06-03 8.70 9.30 8.70 9.30 0.0M
2021-06-02 8.65 8.86 8.02 8.86 0.0M
2021-06-01 8.44 8.44 8.44 8.44 0.0M
2021-05-31 7.85 8.24 7.50 8.04 0.0M
2021-05-28 7.70 7.88 7.17 7.85 0.0M
2021-05-27 7.30 7.51 6.81 7.51 0.0M
2021-05-26 7.32 7.36 6.72 7.16 0.0M
2021-05-25 6.80 7.07 6.41 7.01 0.0M
2021-05-24 6.78 6.78 6.16 6.74 0.0M
2021-05-21 6.80 6.80 6.24 6.46 0.0M
2021-05-20 7.08 7.08 6.54 6.56 0.0M
2021-05-19 6.65 7.39 6.21 6.88 0.0M
2021-05-18 7.48 7.48 6.12 6.78 0.0M
2021-05-17 6.35 6.80 6.35 6.80 0.1M
2021-05-14 5.63 6.19 5.63 6.19 0.0M
2021-05-12 5.85 6.05 5.45 5.63 0.0M
2021-05-11 5.88 5.95 5.33 5.51 0.0M
2021-05-10 5.75 6.15 5.04 5.88 0.0M
2021-05-07 5.50 5.60 5.10 5.60 0.0M
2021-05-06 5.80 5.80 5.01 5.10 0.0M
2021-05-05 5.05 5.65 5.04 5.28 0.0M
2021-05-04 5.45 5.70 4.82 5.26 0.0M
2021-05-03 5.37 5.37 5.00 5.32 0.0M
2021-04-30 4.66 5.36 4.66 4.96 0.0M
2021-04-29 5.28 5.28 4.83 4.89 0.0M
2021-04-28 5.10 5.35 5.05 5.26 0.0M
2021-04-27 5.96 5.96 5.04 5.38 0.0M
2021-04-26 5.50 5.75 4.83 5.44 0.0M
2021-04-23 4.75 5.56 4.75 5.35 0.0M
2021-04-22 4.87 5.49 4.87 5.06 0.0M
2021-04-20 5.29 5.69 5.01 5.29 0.0M
2021-04-19 4.43 5.39 4.43 5.29 0.0M
2021-04-16 5.04 5.15 4.70 4.90 0.0M
2021-04-15 4.78 5.15 4.67 5.04 0.0M
2021-04-13 5.30 5.33 4.56 4.78 0.0M
2021-04-12 4.68 5.64 4.68 4.89 0.0M
2021-04-09 4.61 5.52 4.60 5.18 0.0M
2021-04-08 5.22 5.22 4.75 5.10 0.0M
2021-04-07 4.76 4.76 4.75 4.75 0.0M
2021-04-06 5.10 5.32 4.92 4.99 0.0M
2021-04-05 5.10 5.11 4.86 5.09 0.0M
2021-04-01 5.18 5.18 4.86 4.87 0.0M
2021-03-31 5.17 5.17 4.94 4.95 0.0M
2021-03-30 4.98 5.40 4.94 4.95 0.0M
2021-03-26 4.87 5.37 4.87 5.19 0.0M
2021-03-25 5.05 5.57 5.05 5.12 0.0M
2021-03-24 5.63 5.63 5.17 5.31 0.0M
2021-03-23 5.37 5.37 5.37 5.37 0.0M
2021-03-22 5.65 5.85 5.65 5.65 0.0M
2021-03-19 5.69 6.00 5.45 5.94 0.0M
2021-03-18 5.77 6.04 5.72 5.72 0.0M
2021-03-17 5.42 5.79 5.42 5.77 0.0M
2021-03-16 5.85 5.97 5.51 5.53 0.0M
2021-03-15 5.68 5.70 5.18 5.70 0.0M
2021-03-12 5.55 5.83 5.36 5.43 0.0M
2021-03-10 5.45 5.67 5.30 5.64 0.0M
2021-03-09 5.45 5.50 5.20 5.40 0.0M
2021-03-08 5.80 5.80 5.30 5.40 0.0M
2021-03-05 5.49 5.54 5.20 5.53 0.0M
2021-03-04 5.01 5.49 5.01 5.28 0.0M
2021-03-03 5.50 5.65 5.25 5.26 0.0M
2021-03-02 5.23 5.52 5.23 5.52 0.0M
2021-03-01 5.50 5.74 5.26 5.26 0.0M
2021-02-26 5.15 5.67 5.15 5.47 0.0M
2021-02-25 5.49 5.49 5.05 5.41 0.0M
2021-02-24 4.77 5.23 4.77 5.23 0.0M
2021-02-23 4.75 5.23 4.75 4.99 0.0M
2021-02-22 4.89 5.39 4.89 4.99 0.0M
2021-02-19 5.56 5.56 5.10 5.14 0.0M
2021-02-18 5.30 5.45 4.97 5.30 0.0M
2021-02-17 5.45 5.59 5.08 5.20 0.0M
2021-02-16 5.10 5.36 4.86 5.34 0.0M
2021-02-15 5.36 5.36 4.87 5.11 0.0M
2021-02-12 5.26 5.34 5.05 5.11 0.0M
2021-02-11 5.16 5.16 4.97 5.11 0.0M
2021-02-10 4.94 5.44 4.94 5.16 0.0M
2021-02-09 5.06 5.50 5.05 5.20 0.0M
2021-02-08 5.49 5.50 5.06 5.24 0.0M
2021-02-05 5.40 5.40 5.20 5.24 0.0M
2021-02-04 5.41 5.41 5.07 5.15 0.0M
2021-02-03 5.14 5.59 5.13 5.16 0.0M
2021-02-02 5.40 5.67 5.39 5.39 0.0M
2021-02-01 6.24 6.24 5.67 5.67 0.0M
2021-01-29 5.68 5.97 5.68 5.96 0.0M
2021-01-28 5.99 5.99 5.70 5.97 0.0M
2021-01-27 6.01 6.01 5.45 5.99 0.0M
2021-01-25 5.55 6.13 5.55 5.73 0.0M
2021-01-22 5.68 5.85 5.68 5.84 0.0M
2021-01-21 5.79 6.00 5.79 5.79 0.0M
2021-01-20 6.02 6.10 5.90 5.90 0.0M
2021-01-19 6.14 6.26 6.02 6.02 0.0M
2021-01-18 6.14 6.14 6.14 6.14 0.0M
2021-01-15 6.28 6.50 6.26 6.26 0.0M
2021-01-14 6.38 6.38 6.38 6.38 0.0M
2021-01-13 6.75 6.75 6.51 6.51 0.0M
2021-01-12 6.64 6.64 6.64 6.64 0.0M
2021-01-11 7.00 7.00 6.77 6.77 0.0M
2021-01-08 7.26 7.26 6.60 6.90 0.0M
2021-01-07 6.96 6.96 6.33 6.93 0.0M
2021-01-06 6.51 6.64 6.33 6.63 0.0M
2021-01-05 6.33 6.33 5.76 6.33 0.0M
2021-01-04 5.75 6.03 5.75 6.03 0.0M
2021-01-01 5.75 5.75 5.75 5.75 0.0M