Precot Ltd (PREC)

PREC
🏛️ 인도 →
384.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:19 534.40 534.40 534.40 534.40 0.0K
09:22 545.05 545.05 545.05 545.05 0.5K
09:26 537.55 541.00 537.55 541.00 0.2K
09:27 544.90 544.90 540.00 540.00 0.6K
09:28 540.95 540.95 540.95 540.95 0.1K
09:29 538.15 538.15 538.15 538.15 0.0K
09:30 538.45 538.45 538.10 538.10 0.1K
09:35 535.10 535.10 535.10 535.10 0.0K
09:39 535.65 535.65 535.65 535.65 0.0K
09:41 537.30 538.15 537.30 538.15 0.1K
09:42 540.00 543.90 540.00 541.00 0.4K
09:43 541.20 541.20 541.20 541.20 0.1K
09:44 541.20 545.00 541.20 545.00 1.1K
09:45 547.75 547.75 547.75 547.75 0.0K
09:46 547.25 547.25 546.05 546.05 0.0K
09:47 546.00 546.00 546.00 546.00 0.0K
09:48 542.55 542.55 542.55 542.55 0.0K
09:49 544.05 544.05 544.05 544.05 0.0K
09:53 544.00 544.00 544.00 544.00 0.0K
09:55 544.55 544.55 544.55 544.55 0.1K
09:58 543.15 543.15 543.15 543.15 0.1K
09:59 545.00 545.00 545.00 545.00 0.6K
10:00 548.00 548.35 547.95 548.35 0.4K
10:01 548.50 551.90 548.50 550.90 0.5K
10:04 550.80 551.95 550.80 551.95 0.1K
10:05 551.95 551.95 551.95 551.95 0.0K
10:06 550.00 550.00 550.00 550.00 0.1K
10:07 550.00 552.00 550.00 552.00 0.2K
10:13 552.00 552.00 552.00 552.00 0.0K
10:15 552.35 552.35 552.35 552.35 0.0K
10:16 551.10 553.00 551.00 553.00 0.1K
10:17 555.00 558.75 555.00 558.75 0.3K
10:18 558.45 562.90 558.00 560.20 0.3K
10:20 561.95 561.95 559.05 559.05 0.0K
10:21 559.05 559.05 559.05 559.05 0.0K
10:22 555.05 555.05 555.05 555.05 0.1K
10:23 555.65 555.65 555.65 555.65 0.3K
10:25 556.05 556.05 556.05 556.05 0.0K
10:27 554.95 554.95 552.55 552.55 0.0K
10:28 556.50 556.50 556.50 556.50 0.0K
10:29 556.50 556.50 556.50 556.50 0.1K
10:32 557.10 557.10 557.10 557.10 0.0K
10:33 557.45 557.45 557.45 557.45 0.0K
10:37 557.65 557.65 557.65 557.65 0.0K
10:38 559.95 559.95 559.95 559.95 0.1K
10:39 560.95 562.55 560.40 562.55 0.1K
10:41 562.80 562.80 562.80 562.80 0.0K
10:42 564.00 567.15 564.00 567.00 0.2K
10:43 566.55 568.00 566.00 568.00 0.0K
10:44 569.00 571.90 569.00 571.90 0.4K
10:45 572.00 572.00 572.00 572.00 0.2K
10:46 571.90 572.00 570.00 570.00 0.1K
10:47 570.00 570.00 570.00 570.00 0.2K
10:49 560.10 560.10 560.10 560.10 0.1K
10:51 561.00 561.00 560.10 560.10 0.0K
10:53 563.80 563.80 563.80 563.80 0.0K
10:56 565.50 565.50 565.50 565.50 0.0K
10:57 569.40 569.40 569.40 569.40 0.2K
10:58 566.70 566.70 566.70 566.70 0.0K
10:59 570.00 570.00 570.00 570.00 0.3K
11:00 572.00 572.00 571.75 571.95 0.1K
11:01 571.90 571.90 570.65 570.65 0.0K
11:03 568.65 568.65 566.10 566.10 0.0K
11:04 565.05 565.05 564.95 564.95 0.0K
11:05 563.75 563.75 563.75 563.75 0.0K
11:07 562.00 562.00 561.05 561.05 0.0K
11:08 562.45 562.45 562.45 562.45 0.0K
11:10 560.55 560.55 560.30 560.30 0.0K
11:11 560.25 560.25 560.25 560.25 0.0K
11:12 560.10 560.30 560.10 560.30 0.3K
11:13 560.35 560.35 560.35 560.35 0.2K
11:19 561.00 561.00 561.00 561.00 0.2K
11:21 561.00 561.00 561.00 561.00 0.1K
11:23 561.00 561.00 561.00 561.00 0.1K
11:27 560.65 560.65 560.65 560.65 0.0K
11:32 561.25 561.25 561.25 561.25 0.1K
11:33 562.00 562.00 562.00 562.00 0.0K
11:34 562.20 562.20 562.20 562.20 0.0K
11:48 561.05 561.05 561.05 561.05 0.2K
11:49 561.00 561.00 561.00 561.00 0.1K
11:54 563.15 563.15 563.15 563.15 0.0K
11:55 563.95 563.95 563.95 563.95 0.0K
11:57 564.00 564.00 563.95 563.95 0.0K
12:00 564.00 564.00 564.00 564.00 0.0K
12:01 564.05 564.05 564.05 564.05 0.0K
12:02 565.00 565.00 565.00 565.00 0.0K
12:08 565.00 568.55 565.00 568.55 0.3K
12:10 570.65 570.65 570.65 570.65 0.2K
12:14 567.05 567.05 566.05 566.05 0.1K
12:15 563.95 563.95 563.95 563.95 0.0K
12:18 561.10 561.10 561.10 561.10 0.3K
12:20 562.05 562.05 562.05 562.05 0.0K
12:22 561.55 561.55 561.55 561.55 0.0K
12:26 562.05 562.05 562.05 562.05 0.0K
12:28 563.00 563.80 563.00 563.80 0.0K
12:30 562.50 562.50 562.50 562.50 0.0K
12:31 562.40 562.40 562.40 562.40 0.0K
12:34 563.85 563.85 563.85 563.85 0.0K
12:40 563.85 563.85 563.85 563.85 0.0K
12:44 561.10 561.10 561.10 561.10 0.1K
12:47 563.85 563.85 563.85 563.85 0.0K
12:51 561.85 561.85 561.85 561.85 0.0K
12:52 564.00 564.00 564.00 564.00 0.5K
12:57 567.40 567.40 567.40 567.40 0.0K
12:58 568.35 568.35 568.35 568.35 0.0K
13:06 566.00 566.00 564.90 564.90 0.0K
13:07 564.10 564.10 564.10 564.10 0.0K
13:08 563.80 563.80 563.80 563.80 0.0K
13:10 566.05 566.05 566.05 566.05 0.0K
13:13 563.55 564.75 563.55 564.75 0.2K
13:14 563.55 563.55 563.55 563.55 0.0K
13:17 563.55 563.55 563.55 563.55 0.0K
13:21 564.55 564.55 564.55 564.55 0.0K
13:24 564.80 564.80 564.80 564.80 0.0K
13:25 565.70 565.70 565.70 565.70 0.0K
13:32 564.65 564.65 564.55 564.55 0.0K
13:34 566.10 566.10 566.10 566.10 0.0K
13:36 566.00 566.00 565.30 565.30 0.3K
13:38 563.65 563.65 563.65 563.65 0.0K
13:42 563.90 563.90 563.90 563.90 0.0K
13:43 563.05 563.05 563.05 563.05 0.0K
13:52 562.65 562.65 562.65 562.65 0.0K
13:53 562.65 562.75 562.65 562.75 0.0K
13:54 565.00 565.00 565.00 565.00 0.0K
13:55 565.85 565.85 564.05 564.05 0.0K
13:56 563.10 563.10 563.10 563.10 0.0K
13:57 564.35 564.35 564.35 564.35 0.0K
14:22 561.20 561.20 561.20 561.20 0.0K
14:26 562.65 562.65 562.65 562.65 0.0K
14:37 562.00 562.00 562.00 562.00 0.5K
14:46 562.00 562.00 562.00 562.00 0.1K
14:50 561.10 561.10 561.10 561.10 0.1K
14:52 561.45 563.00 561.45 563.00 0.1K
14:53 561.10 561.10 561.10 561.10 0.0K
14:54 561.55 561.55 561.55 561.55 0.0K
14:55 562.25 562.25 562.25 562.25 0.0K
14:57 562.95 562.95 562.95 562.95 0.0K
14:58 561.15 561.15 561.15 561.15 0.0K
14:59 562.85 562.85 562.85 562.85 0.0K
15:00 562.75 562.75 562.75 562.75 0.0K
15:03 563.00 563.00 563.00 563.00 0.3K
15:04 563.45 563.45 561.40 561.40 1.4K
15:10 562.20 562.20 562.20 562.20 0.0K
15:11 561.70 561.70 561.70 561.70 0.0K
15:12 561.45 561.45 561.45 561.45 0.0K
15:13 560.10 560.10 560.10 560.10 0.2K
15:14 560.30 560.30 560.30 560.30 0.0K
15:15 560.25 560.25 560.10 560.10 0.1K
15:16 563.45 563.45 563.45 563.45 0.0K
15:20 560.15 560.70 560.15 560.70 0.0K
15:21 560.70 560.70 560.70 560.70 0.0K
15:22 560.70 561.00 560.70 561.00 0.0K
15:24 561.00 561.00 561.00 561.00 0.0K
15:25 561.00 561.00 561.00 561.00 0.0K
15:26 561.00 561.00 561.00 561.00 0.1K
15:27 541.30 541.30 541.30 541.30 0.4K
15:28 546.10 546.55 546.10 546.55 0.1K
15:29 546.00 556.70 546.00 556.70 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음