Precot Ltd (PREC)

PREC
🏛️ 인도 →
384.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 468.25 468.25 468.25 468.25 0.0K
09:15 468.20 468.20 468.20 468.20 0.0K
09:16 455.15 455.15 455.15 455.15 0.0K
09:19 450.05 450.05 450.05 450.05 0.0K
09:21 450.10 450.10 450.10 450.10 0.0K
09:22 450.65 450.65 450.65 450.65 0.0K
09:24 441.55 441.55 439.45 439.45 0.3K
09:25 439.15 446.95 439.15 446.80 0.0K
09:26 445.00 445.00 445.00 445.00 0.0K
09:27 453.35 453.35 453.35 453.35 0.0K
09:28 454.05 454.05 454.05 454.05 0.0K
09:32 450.40 450.40 450.40 450.40 0.1K
09:43 452.50 452.50 452.50 452.50 0.0K
09:49 452.50 452.50 452.50 452.50 0.0K
09:52 449.60 449.60 449.05 449.05 0.0K
09:56 448.40 448.40 448.40 448.40 0.0K
09:59 447.70 447.70 447.70 447.70 0.1K
10:06 445.50 445.50 445.50 445.50 0.0K
10:19 446.95 446.95 446.95 446.95 0.0K
10:20 460.00 460.00 460.00 460.00 2.5K
10:24 453.25 455.00 453.25 455.00 0.1K
10:25 460.00 466.00 460.00 466.00 0.7K
10:26 465.00 465.00 465.00 465.00 0.1K
10:28 467.00 467.00 467.00 467.00 0.0K
10:29 469.00 469.00 465.45 465.45 0.3K
10:33 465.00 465.00 465.00 465.00 0.1K
10:36 465.00 465.00 461.85 461.85 0.3K
10:38 461.85 462.00 460.75 460.75 0.1K
10:41 462.00 462.00 462.00 462.00 0.0K
10:43 462.00 462.00 462.00 462.00 0.2K
10:44 461.00 461.00 461.00 461.00 0.0K
10:45 460.00 460.00 460.00 460.00 0.1K
10:46 460.95 460.95 460.95 460.95 0.0K
10:48 462.00 462.00 462.00 462.00 0.0K
10:49 464.00 464.00 464.00 464.00 0.4K
10:52 465.00 465.00 465.00 465.00 0.1K
10:54 465.30 466.00 465.05 465.05 0.0K
10:57 464.40 464.70 464.40 464.70 0.0K
11:01 464.00 464.00 464.00 464.00 0.0K
11:02 464.70 464.70 464.70 464.70 0.0K
11:05 466.95 467.05 466.95 467.05 0.1K
11:06 467.00 467.00 467.00 467.00 0.0K
11:09 468.15 468.15 468.15 468.15 0.0K
11:10 467.00 467.00 467.00 467.00 0.1K
11:14 469.00 469.00 469.00 469.00 0.1K
11:15 469.00 469.00 469.00 469.00 0.0K
11:16 469.80 472.80 469.80 472.80 0.7K
11:17 474.00 474.00 474.00 474.00 0.3K
11:18 475.00 475.00 475.00 475.00 0.3K
11:23 475.35 484.00 475.35 484.00 0.7K
11:24 484.00 486.95 484.00 486.95 0.4K
11:25 490.00 495.00 490.00 492.00 1.9K
11:26 495.00 497.95 495.00 495.00 0.8K
11:27 494.35 494.35 494.35 494.35 0.0K
11:28 490.75 490.75 484.10 484.10 0.2K
11:29 479.75 479.75 479.15 479.15 0.1K
11:30 478.90 488.80 478.90 488.80 0.6K
11:31 488.85 488.85 481.95 481.95 0.2K
11:32 482.05 482.05 482.05 482.05 0.0K
11:33 482.10 484.00 482.10 484.00 0.0K
11:34 483.90 484.00 483.90 484.00 0.1K
11:35 484.00 484.00 484.00 484.00 0.0K
11:36 484.00 484.00 484.00 484.00 0.0K
11:38 483.55 483.55 483.55 483.55 0.0K
11:41 483.00 483.00 481.55 483.00 0.2K
11:42 485.00 486.50 485.00 486.50 0.1K
11:43 485.00 485.00 485.00 485.00 0.0K
11:46 485.00 485.00 483.00 483.00 0.0K
11:47 481.60 481.60 481.60 481.60 0.0K
11:50 481.60 481.60 481.60 481.60 0.0K
11:51 482.95 482.95 482.95 482.95 0.0K
11:52 483.05 483.05 483.05 483.05 0.0K
11:59 483.05 483.05 483.05 483.05 0.0K
12:03 483.00 483.00 483.00 483.00 0.0K
12:04 483.05 483.05 483.05 483.05 0.0K
12:05 483.50 483.50 483.50 483.50 0.0K
12:06 483.80 485.05 483.80 485.05 0.1K
12:08 486.80 487.35 486.80 487.35 0.0K
12:10 485.55 485.55 485.55 485.55 0.0K
12:12 488.00 488.00 488.00 488.00 0.0K
12:19 485.00 485.00 485.00 485.00 0.1K
12:21 485.00 485.00 485.00 485.00 0.1K
12:22 486.90 486.90 486.90 486.90 0.0K
12:27 485.75 485.75 485.75 485.75 0.0K
12:29 485.80 485.80 485.80 485.80 0.0K
12:30 488.00 488.00 488.00 488.00 0.1K
12:31 488.00 490.00 488.00 490.00 0.2K
12:33 487.85 492.65 487.85 492.65 0.2K
12:34 494.90 494.90 491.45 491.45 0.2K
12:35 493.45 493.45 493.45 493.45 0.0K
12:36 495.20 496.00 495.20 496.00 0.8K
12:38 499.00 499.00 494.90 494.90 0.5K
12:39 498.45 498.65 495.00 497.40 0.2K
12:40 495.20 498.80 495.20 498.80 0.5K
12:41 496.00 496.00 493.05 493.05 0.2K
12:42 495.00 496.00 495.00 495.00 0.4K
12:43 493.05 493.05 490.80 490.80 0.2K
12:44 491.85 492.55 490.10 492.55 0.0K
12:45 494.05 494.05 494.05 494.05 0.0K
12:46 493.30 493.30 493.30 493.30 0.0K
12:48 491.60 491.60 491.60 491.60 0.0K
12:49 491.60 491.60 491.60 491.60 0.0K
12:50 493.30 493.30 493.30 493.30 0.0K
12:51 490.80 490.80 490.80 490.80 0.0K
12:53 490.10 490.10 490.10 490.10 0.0K
12:59 490.30 490.30 490.30 490.30 0.0K
13:04 489.05 489.05 488.60 488.60 0.1K
13:06 484.40 484.40 484.40 484.40 0.4K
13:17 480.50 480.50 480.50 480.50 0.1K
13:25 481.15 481.15 481.15 481.15 0.0K
13:26 481.80 481.80 481.80 481.80 0.0K
13:28 480.50 480.50 480.50 480.50 0.0K
13:37 480.50 480.50 480.50 480.50 0.0K
13:38 480.50 480.50 480.50 480.50 0.1K
13:40 477.00 477.00 477.00 477.00 0.1K
13:41 475.20 475.25 475.20 475.25 0.1K
13:42 475.20 475.20 475.20 475.20 0.0K
13:43 475.20 475.20 475.20 475.20 0.0K
13:44 475.20 475.20 475.20 475.20 0.0K
13:45 475.25 475.25 474.95 474.95 0.4K
13:46 474.35 474.35 472.05 472.05 0.0K
13:47 472.40 472.40 472.40 472.40 0.0K
13:54 475.00 477.00 475.00 477.00 0.2K
13:56 477.85 477.85 477.85 477.85 0.0K
14:13 473.00 473.00 473.00 473.00 0.1K
14:14 472.00 472.00 472.00 472.00 0.0K
14:15 470.00 470.00 466.85 467.65 0.1K
14:17 467.50 467.50 467.50 467.50 0.0K
14:18 470.00 478.00 470.00 478.00 0.5K
14:19 479.40 479.40 479.40 479.40 0.0K
14:22 475.05 475.05 475.05 475.05 0.0K
14:29 476.00 476.00 476.00 476.00 0.0K
14:36 476.00 477.00 476.00 477.00 0.1K
14:39 477.10 477.10 477.10 477.10 0.0K
14:41 477.40 477.40 477.40 477.40 0.0K
14:50 468.45 469.95 468.45 469.95 0.5K
14:54 466.40 466.40 466.40 466.40 0.0K
14:55 466.00 468.95 466.00 468.95 0.1K
14:58 468.10 468.10 467.95 467.95 0.2K
15:06 466.55 466.55 466.55 466.55 0.0K
15:07 467.95 468.00 467.95 468.00 0.3K
15:08 467.95 467.95 467.95 467.95 0.0K
15:09 470.00 470.00 470.00 470.00 0.0K
15:10 468.80 468.80 466.95 466.95 0.2K
15:11 470.55 470.55 470.55 470.55 0.0K
15:12 465.10 465.10 465.10 465.10 0.0K
15:16 465.00 465.00 465.00 465.00 0.3K
15:17 465.00 465.00 465.00 465.00 0.0K
15:21 469.90 469.90 463.05 463.05 0.1K
15:23 469.75 469.75 463.00 463.00 0.3K
15:24 468.65 468.65 468.65 468.65 0.0K
15:25 463.00 463.00 462.50 462.50 0.2K
15:27 463.80 463.80 455.10 455.10 0.1K
15:28 469.35 469.35 469.35 469.35 0.1K
15:29 469.00 469.00 455.35 464.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음