Precot Ltd (PREC)

PREC
🏛️ 인도 →
384.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 525.00 525.00 524.70 524.70 0.3K
09:16 520.70 520.70 518.10 518.10 0.4K
09:17 520.00 520.45 520.00 520.40 0.0K
09:18 522.25 534.50 522.25 534.50 5.2K
09:19 538.90 538.90 538.90 538.90 0.1K
09:20 536.00 537.35 536.00 537.35 0.1K
09:25 539.85 541.50 539.85 541.50 0.0K
09:26 540.20 540.20 540.20 540.20 0.0K
09:29 540.20 540.20 540.20 540.20 0.1K
09:30 540.25 540.25 540.25 540.25 0.0K
09:32 540.90 541.00 540.90 541.00 0.0K
09:33 541.90 541.90 541.90 541.90 0.2K
09:38 540.20 540.20 540.20 540.20 0.1K
09:39 540.20 540.20 540.20 540.20 0.1K
09:41 540.20 540.20 540.20 540.20 0.0K
09:43 540.20 540.20 540.20 540.20 0.0K
09:46 541.40 541.40 541.40 541.40 0.0K
09:49 541.00 541.00 541.00 541.00 0.0K
09:53 541.20 541.20 541.20 541.20 0.0K
09:57 542.00 542.00 542.00 542.00 0.0K
10:12 542.70 542.70 542.70 542.70 0.0K
10:13 541.20 541.20 541.20 541.20 0.1K
10:19 541.20 541.20 541.20 541.20 0.0K
10:20 541.20 541.20 541.20 541.20 0.0K
10:21 541.20 541.20 541.20 541.20 0.0K
10:22 541.20 541.20 541.20 541.20 0.0K
10:23 541.05 541.05 541.05 541.05 0.0K
10:28 541.20 541.30 541.20 541.20 0.1K
10:29 541.20 541.20 541.20 541.20 0.2K
10:32 541.20 541.20 541.20 541.20 0.2K
10:33 541.45 541.45 541.45 541.45 0.0K
10:34 541.35 541.35 541.35 541.35 0.0K
10:36 541.35 545.35 541.35 542.80 0.2K
10:37 543.35 544.40 543.35 544.40 0.1K
10:38 545.15 545.15 543.95 543.95 0.1K
10:45 542.40 542.40 542.40 542.40 0.0K
10:46 542.70 542.70 542.70 542.70 0.0K
10:47 542.55 542.55 542.55 542.55 0.0K
10:48 542.85 542.85 542.85 542.85 0.0K
10:52 544.70 544.70 544.70 544.70 0.0K
10:57 546.10 546.10 546.10 546.10 0.0K
10:58 546.10 546.10 546.10 546.10 0.0K
10:59 545.20 545.20 543.00 543.05 0.2K
11:00 543.10 543.10 543.05 543.05 0.0K
11:01 543.15 543.15 543.00 543.00 0.1K
11:02 543.20 543.20 543.20 543.20 0.0K
11:03 543.00 543.00 543.00 543.00 0.4K
11:04 543.00 543.00 543.00 543.00 0.1K
11:05 543.00 543.00 543.00 543.00 0.0K
11:07 544.00 546.00 544.00 545.00 0.2K
11:08 545.00 545.00 545.00 545.00 0.1K
11:10 545.00 545.00 545.00 545.00 0.1K
11:11 545.00 546.10 545.00 545.00 1.1K
11:14 550.00 550.95 548.00 548.00 0.3K
11:15 548.00 548.00 548.00 548.00 0.1K
11:16 548.05 549.25 548.05 549.25 0.0K
11:19 548.40 548.50 548.40 548.40 0.1K
11:20 548.00 548.00 548.00 548.00 0.1K
11:22 549.10 549.10 548.40 548.40 0.2K
11:27 548.65 548.65 548.00 548.00 0.1K
11:28 548.20 548.20 548.20 548.20 0.0K
11:34 548.30 548.30 548.30 548.30 0.0K
11:35 550.00 551.00 550.00 551.00 0.3K
11:37 552.00 552.00 552.00 552.00 0.0K
11:39 553.00 553.00 553.00 553.00 0.0K
11:43 553.00 553.00 553.00 553.00 0.0K
11:49 553.35 553.35 553.35 553.35 0.0K
11:51 551.60 551.60 551.60 551.60 0.0K
11:52 552.65 552.65 552.65 552.65 0.0K
11:53 552.15 552.15 552.15 552.15 0.1K
11:54 552.60 552.60 552.60 552.60 0.0K
11:57 553.70 553.70 553.70 553.70 0.0K
12:01 553.70 553.70 553.70 553.70 0.0K
12:02 553.10 553.10 553.10 553.10 0.0K
12:04 553.00 553.00 553.00 553.00 0.1K
12:05 553.35 553.35 553.35 553.35 0.0K
12:06 553.30 553.30 553.30 553.30 0.0K
12:09 553.00 553.00 553.00 553.00 0.2K
12:10 554.45 555.00 554.45 555.00 0.5K
12:12 555.30 555.30 555.30 555.30 0.0K
12:17 554.75 554.75 554.75 554.75 0.1K
12:20 554.75 554.75 554.75 554.75 0.0K
12:22 555.00 555.00 555.00 555.00 0.1K
12:23 555.00 555.00 555.00 555.00 0.1K
12:27 555.20 555.20 555.20 555.20 0.0K
12:28 557.00 557.00 557.00 557.00 0.2K
12:29 558.00 558.00 558.00 558.00 0.0K
12:30 559.00 559.00 559.00 559.00 0.0K
12:33 559.00 559.00 559.00 559.00 0.0K
12:34 559.15 559.15 559.15 559.15 0.0K
12:36 559.60 559.60 559.60 559.60 0.1K
12:37 560.00 560.00 560.00 560.00 0.3K
12:38 561.00 561.75 561.00 561.75 0.0K
12:39 560.90 560.90 560.90 560.90 0.0K
12:41 560.85 560.85 560.85 560.85 0.0K
12:43 560.60 560.60 560.60 560.60 0.0K
12:46 560.00 560.00 560.00 560.00 0.2K
12:49 561.00 561.00 561.00 561.00 0.0K
12:50 561.00 561.00 561.00 561.00 0.0K
12:51 560.00 560.00 560.00 560.00 0.1K
12:52 560.00 560.00 560.00 560.00 0.1K
12:54 560.25 560.25 560.00 560.20 0.1K
12:55 560.00 560.00 560.00 560.00 0.0K
12:58 560.00 560.00 560.00 560.00 0.0K
13:00 561.15 561.15 561.15 561.15 0.0K
13:04 560.95 560.95 560.95 560.95 0.0K
13:14 561.00 561.00 561.00 561.00 0.2K
13:15 561.00 561.00 560.95 560.95 0.2K
13:20 560.00 560.00 560.00 560.00 0.0K
13:32 560.00 560.00 560.00 560.00 0.0K
13:33 561.20 561.20 561.20 561.20 0.1K
13:35 560.90 560.90 560.00 560.00 0.0K
13:38 560.00 560.00 560.00 560.00 0.0K
13:40 560.05 560.05 560.05 560.05 0.0K
13:48 560.50 560.50 559.30 559.30 0.1K
13:49 560.00 560.05 560.00 560.05 0.0K
13:50 560.00 560.00 560.00 560.00 0.1K
13:57 562.95 562.95 562.95 562.95 0.2K
14:02 561.85 561.85 561.85 561.85 0.0K
14:03 562.00 562.00 562.00 562.00 0.0K
14:04 560.00 560.00 560.00 560.00 0.0K
14:05 560.00 560.00 560.00 560.00 0.0K
14:09 560.05 561.95 560.05 561.95 0.0K
14:12 560.85 560.85 560.85 560.85 0.0K
14:14 560.65 560.65 560.65 560.65 0.0K
14:20 560.00 560.00 560.00 560.00 0.3K
14:22 560.85 560.85 560.85 560.85 0.2K
14:23 560.50 560.50 560.50 560.50 0.0K
14:27 560.50 560.50 560.50 560.50 0.0K
14:29 560.05 560.05 560.05 560.05 0.0K
14:31 560.65 560.65 560.65 560.65 0.0K
14:32 560.00 560.00 560.00 560.00 0.0K
14:37 560.25 560.25 560.25 560.25 0.0K
14:40 560.25 560.25 560.25 560.25 0.0K
14:45 560.50 560.50 560.50 560.50 0.0K
14:46 560.50 561.00 560.50 561.00 0.1K
14:55 561.45 561.45 561.45 561.45 0.0K
14:56 560.10 560.10 560.10 560.10 0.0K
14:57 560.15 560.15 560.15 560.15 0.1K
14:59 560.25 560.25 560.25 560.25 0.0K
15:01 561.45 561.45 560.60 560.60 0.1K
15:02 561.30 561.30 561.30 561.30 0.0K
15:03 560.25 560.25 560.25 560.25 0.1K
15:05 560.25 560.25 560.25 560.25 0.1K
15:06 560.50 560.50 560.50 560.50 0.1K
15:07 551.10 551.10 550.50 550.50 2.1K
15:08 545.00 552.50 545.00 551.20 0.4K
15:10 555.00 555.00 555.00 555.00 0.1K
15:12 555.30 555.30 555.30 555.30 0.0K
15:13 555.25 555.25 555.25 555.25 0.0K
15:19 555.30 555.30 555.30 555.30 0.0K
15:20 555.65 555.65 555.65 555.65 0.0K
15:21 555.30 555.40 555.15 555.40 0.2K
15:25 556.10 557.10 556.10 557.10 0.0K
15:26 560.95 560.95 560.95 560.95 0.0K
15:27 557.75 557.75 556.10 556.10 0.1K
15:28 556.25 556.25 556.25 556.25 0.0K
15:29 556.25 556.25 554.35 554.35 0.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음