Precot Ltd (PREC)

PREC
🏛️ 인도 →
396.35
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 281.90 282.35 271.45 273.70 0.0M
2023-12-28 284.80 284.80 275.20 282.35 0.0M
2023-12-27 268.00 279.00 265.65 274.75 0.0M
2023-12-26 279.80 281.00 263.85 269.95 0.0M
2023-12-22 262.45 277.00 259.85 271.80 0.0M
2023-12-21 261.40 275.00 249.15 266.90 0.0M
2023-12-20 288.80 288.80 251.00 261.10 0.0M
2023-12-19 276.05 289.45 276.05 284.15 0.0M
2023-12-18 279.85 292.00 262.85 279.70 0.0M
2023-12-15 293.90 293.90 275.35 279.85 0.0M
2023-12-14 290.00 295.00 284.85 293.15 0.0M
2023-12-13 269.85 284.00 269.85 281.10 0.0M
2023-12-12 284.80 285.00 266.40 270.00 0.0M
2023-12-11 289.00 289.00 274.45 277.45 0.0M
2023-12-08 281.00 289.90 276.00 278.75 0.0M
2023-12-07 289.00 291.45 276.35 285.10 0.0M
2023-12-06 289.00 294.00 280.10 288.20 0.0M
2023-12-05 283.95 286.40 271.00 284.10 0.0M
2023-12-04 277.00 295.00 268.00 283.30 0.2M
2023-12-01 233.45 268.95 228.40 264.15 0.2M
2023-11-30 226.50 240.55 210.00 231.85 0.0M
2023-11-29 221.20 225.80 218.20 220.75 0.0M
2023-11-28 228.80 228.80 221.50 222.85 0.0M
2023-11-24 223.20 226.30 218.10 223.20 0.0M
2023-11-23 220.45 227.00 217.35 223.15 0.0M
2023-11-22 222.50 225.95 219.05 220.30 0.0M
2023-11-21 217.45 224.00 216.10 222.65 0.0M
2023-11-20 218.70 218.70 216.40 218.35 0.0M
2023-11-17 228.00 228.00 218.50 219.80 0.0M
2023-11-16 220.00 223.80 212.10 219.30 0.0M
2023-11-15 220.00 234.00 220.00 222.45 0.0M
2023-11-13 220.25 221.95 214.00 218.15 0.0M
2023-11-12 223.60 228.00 215.30 226.95 0.0M
2023-11-10 211.80 228.30 211.80 223.95 0.0M
2023-11-09 227.70 227.80 211.25 213.90 0.0M
2023-11-08 230.00 230.00 221.10 223.10 0.0M
2023-11-07 213.30 227.00 212.30 224.90 0.0M
2023-11-06 209.50 217.05 209.00 212.50 0.0M
2023-11-03 211.15 219.00 208.95 212.50 0.0M
2023-11-02 213.45 217.35 207.60 211.10 0.0M
2023-11-01 219.20 219.20 212.65 213.55 0.0M
2023-10-31 214.70 218.50 213.00 213.40 0.0M
2023-10-30 209.05 217.90 209.05 216.45 0.0M
2023-10-27 205.00 211.65 203.95 209.05 0.0M
2023-10-26 209.00 214.65 196.00 199.60 0.0M
2023-10-25 213.00 219.30 205.95 217.20 0.0M
2023-10-23 231.10 231.90 211.40 213.00 0.0M
2023-10-20 221.85 227.00 217.60 225.10 0.0M
2023-10-19 218.05 221.95 217.60 220.15 0.0M
2023-10-18 217.80 223.45 217.60 218.60 0.0M
2023-10-17 222.50 227.95 217.30 218.10 0.0M
2023-10-16 227.00 229.05 219.85 222.80 0.0M
2023-10-13 231.00 231.00 223.15 224.75 0.0M
2023-10-12 224.00 228.95 220.20 227.95 0.0M
2023-10-11 223.25 223.25 217.10 219.55 0.0M
2023-10-10 222.15 225.30 217.50 220.90 0.0M
2023-10-09 221.50 228.60 218.50 220.90 0.0M
2023-10-06 227.90 228.95 225.05 227.30 0.0M
2023-10-05 225.00 226.50 220.35 222.10 0.0M
2023-10-04 224.75 230.00 219.00 227.15 0.0M
2023-10-03 238.95 238.95 223.20 225.10 0.0M
2023-09-29 229.90 230.35 218.40 224.35 0.0M
2023-09-28 228.00 230.10 221.00 224.25 0.0M
2023-09-27 226.35 230.00 225.10 229.35 0.0M
2023-09-26 234.00 234.00 220.55 226.05 0.0M
2023-09-25 228.55 234.95 225.40 229.45 0.0M
2023-09-22 226.85 235.00 225.00 228.55 0.0M
2023-09-21 225.20 234.00 225.05 226.85 0.0M
2023-09-20 225.10 233.00 222.65 225.30 0.0M
2023-09-18 231.80 233.95 225.25 226.35 0.0M
2023-09-15 234.95 234.95 225.95 226.10 0.0M
2023-09-14 227.00 240.00 224.35 230.90 0.0M
2023-09-13 225.90 231.00 220.35 229.90 0.0M
2023-09-12 226.55 232.75 208.30 219.95 0.0M
2023-09-11 228.00 234.95 223.40 228.40 0.0M
2023-09-08 236.00 236.00 226.20 228.00 0.0M
2023-09-07 224.55 231.00 219.00 228.80 0.0M
2023-09-06 234.00 234.10 220.00 224.50 0.0M
2023-09-05 241.70 249.75 225.00 227.65 0.1M
2023-09-04 189.75 223.10 189.05 222.45 0.1M
2023-09-01 187.60 193.90 184.00 185.95 0.0M
2023-08-31 193.05 193.40 186.55 190.35 0.0M
2023-08-30 198.00 199.00 191.25 193.05 0.0M
2023-08-29 192.80 197.50 192.60 195.25 0.0M
2023-08-28 201.45 203.95 188.55 192.70 0.0M
2023-08-25 204.65 205.00 198.10 201.45 0.0M
2023-08-24 210.00 210.00 193.10 199.65 0.0M
2023-08-23 217.00 218.45 200.50 205.10 0.0M
2023-08-22 185.45 218.00 182.00 209.20 0.1M
2023-08-21 168.95 184.45 165.10 183.10 0.0M
2023-08-18 168.00 170.95 161.75 168.95 0.0M
2023-08-17 161.05 163.00 158.55 162.20 0.0M
2023-08-16 162.00 165.40 156.90 158.20 0.0M
2023-08-14 161.30 167.30 161.30 161.75 0.0M
2023-08-11 169.35 169.35 164.95 166.45 0.0M
2023-08-10 169.20 172.05 162.40 164.00 0.0M
2023-08-09 166.55 169.35 166.05 166.50 0.0M
2023-08-08 162.00 170.90 162.00 166.00 0.0M
2023-08-07 168.30 175.00 163.30 165.45 0.0M
2023-08-04 167.20 171.95 167.20 170.70 0.0M
2023-08-03 168.25 172.45 168.25 169.55 0.0M
2023-08-02 165.20 176.95 165.00 167.00 0.0M
2023-08-01 160.20 179.65 160.20 167.70 0.0M
2023-07-31 158.70 171.65 156.80 160.30 0.0M
2023-07-28 154.20 160.00 154.20 158.70 0.0M
2023-07-27 156.80 158.00 151.95 156.15 0.0M
2023-07-26 164.65 164.70 156.05 157.15 0.0M
2023-07-25 156.00 165.00 148.45 161.65 0.0M
2023-07-24 161.75 162.95 150.30 154.60 0.0M
2023-07-21 160.10 163.00 157.15 158.65 0.0M
2023-07-20 168.00 168.00 159.00 162.55 0.0M
2023-07-19 174.00 174.75 164.00 166.25 0.0M
2023-07-18 171.55 175.00 171.45 172.40 0.0M
2023-07-17 176.95 180.00 170.10 171.25 0.0M
2023-07-14 177.00 177.00 171.95 175.25 0.0M
2023-07-13 178.00 180.00 175.30 175.95 0.0M
2023-07-12 180.00 182.40 175.25 178.45 0.0M
2023-07-11 186.95 186.95 179.30 180.20 0.0M
2023-07-10 181.50 186.00 181.20 181.60 0.0M
2023-07-07 183.25 183.95 181.50 181.50 0.0M
2023-07-06 185.45 185.95 181.35 183.20 0.0M
2023-07-05 186.45 186.45 181.25 181.90 0.0M
2023-07-04 184.80 185.95 180.70 182.80 0.0M
2023-07-03 181.65 185.95 181.05 181.30 0.0M
2023-06-30 182.20 184.45 177.30 180.65 0.0M
2023-06-28 186.05 188.60 182.05 183.00 0.0M
2023-06-27 186.90 186.95 182.10 184.35 0.0M
2023-06-26 185.50 186.65 181.20 182.80 0.0M
2023-06-23 184.00 188.25 183.90 185.95 0.0M
2023-06-22 187.70 188.40 184.20 184.90 0.0M
2023-06-21 185.50 190.00 185.50 187.70 0.0M
2023-06-20 181.40 186.00 181.35 185.10 0.0M
2023-06-19 182.25 189.25 180.50 181.10 0.0M
2023-06-16 190.05 191.00 180.60 184.00 0.0M
2023-06-15 190.00 193.80 189.00 189.80 0.0M
2023-06-14 198.00 198.85 185.30 188.30 0.0M
2023-06-13 190.90 198.00 188.10 193.10 0.0M
2023-06-12 188.70 191.85 186.00 191.00 0.0M
2023-06-09 182.30 192.90 182.00 185.25 0.0M
2023-06-08 191.05 194.95 180.00 181.35 0.0M
2023-06-07 184.90 191.90 183.05 189.95 0.0M
2023-06-06 182.10 189.90 182.05 183.75 0.0M
2023-06-05 188.80 188.80 181.20 181.90 0.0M
2023-06-02 182.30 190.00 182.00 185.10 0.0M
2023-06-01 185.40 186.05 180.20 181.65 0.0M
2023-05-31 175.20 188.90 175.20 185.40 0.0M
2023-05-30 176.55 179.10 174.90 177.70 0.0M
2023-05-29 175.00 177.10 171.65 174.00 0.0M
2023-05-26 178.00 185.00 175.00 177.75 0.0M
2023-05-25 178.95 181.95 177.20 181.20 0.0M
2023-05-24 178.00 180.75 177.00 177.60 0.0M
2023-05-23 180.90 182.85 176.60 179.15 0.0M
2023-05-22 179.95 188.45 178.00 178.50 0.0M
2023-05-19 183.05 183.80 175.05 179.90 0.0M
2023-05-18 189.95 190.00 181.65 184.95 0.0M
2023-05-17 174.65 191.00 174.65 183.75 0.0M
2023-05-16 178.95 181.00 178.10 178.60 0.0M
2023-05-15 188.00 188.00 176.05 181.65 0.0M
2023-05-12 177.20 180.00 174.10 176.05 0.0M
2023-05-11 179.90 183.70 176.00 177.20 0.0M
2023-05-10 182.60 182.90 177.60 179.15 0.0M
2023-05-09 180.15 182.50 178.05 179.00 0.0M
2023-05-08 182.45 182.50 175.00 182.15 0.0M
2023-05-05 180.70 182.75 172.80 179.90 0.0M
2023-05-04 181.95 181.95 172.05 177.50 0.0M
2023-05-03 177.75 184.95 176.25 176.90 0.0M
2023-05-02 179.95 184.45 177.30 181.35 0.0M
2023-04-28 181.30 182.30 178.20 179.95 0.0M
2023-04-27 181.10 191.95 178.05 181.30 0.0M
2023-04-26 181.60 187.95 178.60 180.10 0.0M
2023-04-25 185.00 189.00 181.00 184.60 0.0M
2023-04-24 185.00 185.00 180.30 181.70 0.0M
2023-04-21 186.05 186.05 177.30 181.30 0.0M
2023-04-20 185.65 190.90 182.20 185.95 0.0M
2023-04-19 195.00 195.00 182.50 184.40 0.0M
2023-04-18 183.05 192.00 178.90 189.15 0.0M
2023-04-17 186.85 186.85 176.00 177.75 0.0M
2023-04-13 203.00 203.00 180.10 184.30 0.0M
2023-04-12 211.90 211.90 198.00 199.60 0.0M
2023-04-11 201.30 212.00 193.95 208.60 0.0M
2023-04-10 198.45 212.00 194.00 201.95 0.0M
2023-04-06 185.65 202.75 185.65 192.70 0.0M
2023-04-05 182.00 194.90 178.25 193.30 0.0M
2023-04-03 180.00 186.85 175.55 182.95 0.0M
2023-03-31 184.60 188.95 180.00 181.60 0.0M
2023-03-29 174.00 187.50 166.65 184.60 0.0M
2023-03-28 192.00 192.70 163.35 175.75 0.0M
2023-03-27 184.95 198.90 184.95 193.75 0.1M
2023-03-24 169.30 186.00 163.35 179.60 0.0M
2023-03-23 163.85 165.25 155.05 164.50 0.0M
2023-03-22 152.05 164.00 152.05 160.20 0.0M
2023-03-21 156.00 161.95 149.10 155.95 0.1M
2023-03-20 149.95 162.90 145.60 155.15 0.0M
2023-03-17 145.60 151.00 144.45 149.60 0.0M
2023-03-16 151.90 152.70 141.60 146.05 0.0M
2023-03-15 147.45 153.40 141.95 149.05 0.0M
2023-03-14 145.00 146.95 140.55 143.45 0.0M
2023-03-13 137.35 146.20 136.05 144.00 0.0M
2023-03-10 140.00 144.50 133.15 141.30 0.0M
2023-03-09 146.60 146.60 133.00 137.95 0.0M
2023-03-08 142.00 145.00 139.55 143.90 0.0M
2023-03-06 139.80 144.00 139.80 142.65 0.0M
2023-03-03 135.70 139.95 134.20 138.80 0.0M
2023-03-02 134.00 135.70 131.90 134.50 0.0M
2023-03-01 133.00 139.30 131.35 133.25 0.0M
2023-02-28 133.50 138.95 129.05 135.30 0.0M
2023-02-27 135.95 136.00 128.10 131.25 0.0M
2023-02-24 144.00 144.00 135.10 135.85 0.0M
2023-02-23 144.75 144.75 141.05 141.80 0.0M
2023-02-22 145.55 147.00 143.05 144.65 0.0M
2023-02-21 149.00 149.95 143.20 145.40 0.0M
2023-02-20 153.00 153.40 146.85 148.95 0.0M
2023-02-17 144.90 154.45 144.90 150.45 0.0M
2023-02-16 146.00 148.00 143.55 145.30 0.0M
2023-02-15 147.00 149.80 142.20 144.70 0.0M
2023-02-14 155.00 160.10 141.55 148.15 0.0M
2023-02-13 171.80 172.30 153.25 155.20 0.0M
2023-02-10 168.80 172.90 168.80 171.45 0.0M
2023-02-09 171.95 171.95 168.20 168.80 0.0M
2023-02-08 173.30 173.30 168.00 169.20 0.0M
2023-02-07 170.20 172.90 167.90 170.15 0.0M
2023-02-06 174.95 174.95 170.15 171.50 0.0M
2023-02-03 170.45 172.75 168.00 171.80 0.0M
2023-02-02 176.90 176.90 170.00 170.40 0.0M
2023-02-01 172.00 176.05 172.00 173.90 0.0M
2023-01-31 175.85 176.80 171.15 173.55 0.0M
2023-01-30 179.35 179.35 172.00 174.10 0.0M
2023-01-27 172.55 180.00 172.55 177.35 0.0M
2023-01-25 182.55 184.45 176.10 178.40 0.0M
2023-01-24 181.05 182.00 179.95 181.55 0.0M
2023-01-23 179.90 182.45 178.35 181.20 0.0M
2023-01-20 182.55 186.05 179.15 182.45 0.0M
2023-01-19 189.05 190.50 179.35 180.05 0.0M
2023-01-18 185.30 187.95 183.55 187.05 0.0M
2023-01-17 183.00 187.70 181.20 185.30 0.0M
2023-01-16 190.60 190.65 185.05 186.35 0.0M
2023-01-13 186.35 192.95 186.35 190.60 0.0M
2023-01-12 193.95 193.95 186.10 186.90 0.0M
2023-01-11 193.60 194.00 190.20 193.65 0.0M
2023-01-10 190.90 193.95 188.20 189.95 0.0M
2023-01-09 193.00 193.00 189.30 190.90 0.0M
2023-01-06 190.00 192.00 189.00 192.00 0.0M
2023-01-05 190.00 193.70 190.00 191.30 0.0M
2023-01-04 191.20 193.45 189.55 190.65 0.0M
2023-01-03 191.10 195.60 189.05 191.65 0.0M
2023-01-02 193.95 195.80 188.00 193.75 0.0M