DLF

🏛️ 인도 →
731.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 728.95 735.95 726.50 731.05 5.9M
2023-12-28 720.75 731.70 714.05 728.65 7.6M
2023-12-27 718.75 724.00 710.60 720.15 15.3M
2023-12-26 719.30 721.75 712.50 716.05 16.3M
2023-12-22 695.85 718.50 695.65 716.20 20.8M
2023-12-21 684.70 696.80 670.65 694.35 17.7M
2023-12-20 703.60 703.85 673.15 676.40 13.4M
2023-12-19 700.30 703.70 694.00 699.40 5.6M
2023-12-18 705.75 707.90 695.05 700.30 6.6M
2023-12-15 699.70 711.50 697.20 707.65 12.1M
2023-12-14 683.70 704.30 683.70 702.05 19.1M
2023-12-13 668.05 678.40 666.55 677.05 9.8M
2023-12-12 670.40 679.25 662.20 665.20 9.2M
2023-12-11 653.95 676.90 653.95 669.55 18.4M
2023-12-08 654.45 666.00 643.25 651.85 14.9M
2023-12-07 656.80 657.85 650.20 652.75 4.2M
2023-12-06 653.30 662.25 652.15 656.75 8.5M
2023-12-05 654.00 657.00 642.65 652.20 8.4M
2023-12-04 644.95 655.40 636.20 652.45 15.8M
2023-12-01 634.80 638.45 630.00 633.85 8.8M
2023-11-30 636.35 638.40 624.70 625.85 17.2M
2023-11-29 631.35 641.00 629.20 637.50 13.1M
2023-11-28 624.10 632.80 620.60 629.30 16.8M
2023-11-24 637.70 641.40 629.75 630.95 12.5M
2023-11-23 634.20 640.45 633.95 636.80 9.1M
2023-11-22 636.70 637.40 624.30 633.30 7.7M
2023-11-21 633.00 643.25 629.15 636.95 14.0M
2023-11-20 633.10 636.50 625.65 628.95 7.9M
2023-11-17 628.15 634.25 626.35 633.00 6.5M
2023-11-16 623.80 633.70 621.50 630.90 11.2M
2023-11-15 614.35 626.40 612.80 624.35 14.9M
2023-11-13 610.50 611.95 606.30 609.25 6.7M
2023-11-10 600.10 608.75 596.25 607.15 11.5M
2023-11-09 600.75 606.90 599.75 601.85 15.3M
2023-11-08 594.50 603.00 593.20 598.55 10.6M
2023-11-07 598.00 599.30 589.35 594.30 7.6M
2023-11-06 591.60 601.85 591.60 594.60 7.4M
2023-11-03 583.80 601.95 581.05 597.60 22.1M
2023-11-02 582.85 584.95 573.25 581.70 11.0M
2023-11-01 568.50 589.80 568.35 578.50 20.1M
2023-10-31 562.00 572.45 559.95 567.05 20.5M
2023-10-30 540.00 561.35 533.15 558.10 25.2M
2023-10-27 528.90 540.30 528.00 538.50 10.2M
2023-10-26 524.95 527.90 514.45 522.35 11.0M
2023-10-25 531.10 539.65 525.80 530.80 14.7M
2023-10-23 557.10 557.10 531.00 532.85 16.7M
2023-10-20 562.65 566.25 548.95 553.65 11.4M
2023-10-19 565.75 566.70 556.80 561.75 7.8M
2023-10-18 568.20 570.20 562.20 567.65 7.4M
2023-10-17 566.90 571.25 565.85 568.15 4.5M
2023-10-16 569.40 572.45 564.90 568.10 6.5M
2023-10-13 565.25 577.10 564.05 569.55 13.2M
2023-10-12 566.55 570.45 563.50 567.80 5.0M
2023-10-11 563.85 569.65 561.30 566.35 10.2M
2023-10-10 546.00 565.55 542.65 562.70 25.0M
2023-10-09 549.65 549.65 537.40 542.20 12.2M
2023-10-06 528.00 551.40 527.60 549.85 22.1M
2023-10-05 529.40 535.50 526.90 527.65 7.2M
2023-10-04 536.95 540.30 517.30 528.30 14.5M
2023-10-03 531.95 543.20 530.25 541.35 9.7M
2023-09-29 531.90 537.20 526.50 534.30 9.0M
2023-09-28 527.35 528.60 517.65 520.10 8.4M
2023-09-27 518.80 530.95 516.05 528.05 10.9M
2023-09-26 523.00 525.90 518.80 520.05 9.7M
2023-09-25 516.05 528.45 515.55 523.40 22.1M
2023-09-22 518.90 523.95 515.80 517.30 7.7M
2023-09-21 523.50 527.35 514.10 518.75 7.7M
2023-09-20 526.65 533.65 521.35 524.05 5.7M
2023-09-18 532.45 535.80 528.45 529.75 4.1M
2023-09-15 539.35 539.95 529.10 533.30 6.3M
2023-09-14 531.80 544.00 530.80 537.85 11.4M
2023-09-13 525.10 531.20 520.55 529.50 8.4M
2023-09-12 542.00 544.00 523.10 525.10 13.1M
2023-09-11 542.60 545.45 538.00 541.75 6.5M
2023-09-08 534.20 545.70 532.60 541.05 17.7M
2023-09-07 521.40 534.00 517.05 533.00 18.6M
2023-09-06 525.00 525.00 515.70 521.40 7.0M
2023-09-05 516.10 527.90 515.85 524.15 14.6M
2023-09-04 506.40 519.40 505.85 516.15 12.0M
2023-09-01 506.40 512.45 502.60 505.75 7.4M
2023-08-31 500.15 507.00 495.30 504.10 9.7M
2023-08-30 495.90 502.40 495.90 499.25 15.0M
2023-08-29 483.55 498.35 483.55 493.95 23.0M
2023-08-28 475.00 486.40 475.00 482.95 14.0M
2023-08-25 480.25 483.05 472.95 475.40 12.4M
2023-08-24 482.00 491.25 481.95 484.10 10.1M
2023-08-23 482.55 485.40 478.30 481.65 6.0M
2023-08-22 484.60 485.70 480.75 481.60 3.8M
2023-08-21 476.40 484.40 475.15 482.90 5.7M
2023-08-18 475.00 478.55 473.00 475.80 6.8M
2023-08-17 478.60 483.70 474.30 478.30 6.6M
2023-08-16 470.30 480.45 467.50 478.75 7.6M
2023-08-14 478.85 479.65 464.80 472.95 10.3M
2023-08-11 494.00 495.50 482.35 484.35 7.0M
2023-08-10 488.85 495.70 485.30 493.45 10.7M
2023-08-09 490.45 492.45 485.50 488.85 7.7M
2023-08-08 493.30 496.00 484.95 491.55 6.2M
2023-08-07 493.75 495.50 488.25 493.00 7.2M
2023-08-04 494.25 497.45 491.25 493.35 5.7M
2023-08-03 495.85 498.75 487.20 492.25 7.6M
2023-08-02 500.10 505.90 484.30 496.80 24.2M
2023-08-01 513.80 516.25 500.50 504.15 21.4M
2023-07-31 518.30 525.50 512.60 521.75 11.5M
2023-07-28 512.40 521.80 508.05 519.10 15.8M
2023-07-27 490.60 522.70 487.55 510.80 10.5M
2023-07-26 482.15 490.00 481.10 488.20 8.6M
2023-07-25 498.15 501.00 479.55 481.55 15.1M
2023-07-24 504.15 509.65 488.95 494.10 17.2M
2023-07-21 502.30 504.65 495.25 500.40 12.5M
2023-07-20 504.00 510.10 501.40 504.70 14.3M
2023-07-19 497.90 505.50 495.60 503.20 8.8M
2023-07-18 501.30 504.75 493.00 496.15 8.2M
2023-07-17 495.45 500.70 494.50 499.75 6.0M
2023-07-14 495.15 498.30 492.65 495.10 4.0M
2023-07-13 494.60 501.05 490.65 494.30 5.9M
2023-07-12 500.55 502.60 487.10 493.85 8.7M
2023-07-11 506.60 506.85 500.80 502.05 4.5M
2023-07-10 503.90 506.80 497.40 503.20 5.9M
2023-07-07 513.40 518.25 502.30 504.00 11.2M
2023-07-06 507.00 520.60 505.30 515.40 19.1M
2023-07-05 492.45 507.00 490.65 503.25 10.5M
2023-07-04 497.65 499.45 490.65 492.45 6.0M
2023-07-03 495.00 501.20 488.15 496.55 8.3M
2023-06-30 492.05 497.00 489.35 493.70 12.1M
2023-06-28 484.85 488.40 483.00 485.90 7.2M
2023-06-27 478.65 487.40 478.65 483.10 10.7M
2023-06-26 472.15 478.70 470.00 478.05 13.8M
2023-06-23 482.35 482.35 472.55 477.30 12.2M
2023-06-22 483.60 485.50 478.35 480.80 8.0M
2023-06-21 491.85 495.00 481.55 484.55 10.0M
2023-06-20 483.40 493.50 481.65 491.20 10.5M
2023-06-19 498.25 501.00 483.10 486.60 10.8M
2023-06-16 491.80 499.50 490.60 497.95 8.8M
2023-06-15 503.15 510.30 488.90 490.65 18.6M
2023-06-14 506.00 507.30 500.50 504.65 11.2M
2023-06-13 496.00 505.80 490.00 504.80 14.7M
2023-06-12 488.95 493.85 487.10 491.95 5.7M
2023-06-09 484.25 492.15 484.25 486.45 8.4M
2023-06-08 497.75 500.30 482.30 486.20 14.5M
2023-06-07 499.60 500.95 494.55 499.00 8.1M
2023-06-06 492.60 500.45 490.15 496.70 9.2M
2023-06-05 493.75 498.15 489.20 491.20 10.1M
2023-06-02 479.30 493.00 479.30 491.75 22.2M
2023-06-01 476.95 482.00 475.20 479.40 7.3M
2023-05-31 477.00 479.70 471.20 476.65 10.6M
2023-05-30 481.55 483.90 476.45 478.20 5.5M
2023-05-29 482.55 488.90 476.40 483.95 12.7M
2023-05-26 480.95 487.80 474.45 481.10 13.4M
2023-05-25 467.50 478.70 463.95 477.25 9.8M
2023-05-24 465.25 470.50 462.75 465.80 15.0M
2023-05-23 479.00 479.20 465.95 467.00 14.8M
2023-05-22 471.20 480.05 469.35 477.85 14.2M
2023-05-19 459.70 472.45 453.80 471.45 16.7M
2023-05-18 472.05 476.70 459.05 460.70 9.5M
2023-05-17 469.95 474.10 462.85 471.05 10.8M
2023-05-16 472.90 478.90 470.30 471.55 17.8M
2023-05-15 444.40 475.95 440.85 468.80 44.6M
2023-05-12 432.85 438.40 430.35 437.45 6.6M
2023-05-11 434.95 440.00 430.70 434.35 8.1M
2023-05-10 434.15 436.60 428.50 435.40 8.8M
2023-05-09 437.45 439.90 427.95 432.85 9.3M
2023-05-08 429.25 441.45 429.25 437.95 13.1M
2023-05-05 427.85 435.45 424.75 428.40 11.1M
2023-05-04 429.00 430.45 425.30 427.35 4.8M
2023-05-03 424.15 435.45 423.05 429.45 12.5M
2023-05-02 427.60 429.30 422.55 426.35 6.6M
2023-04-28 424.85 431.00 422.45 427.50 9.3M
2023-04-27 414.75 423.25 414.75 421.70 12.5M
2023-04-26 409.75 417.90 409.50 416.40 12.3M
2023-04-25 410.80 415.70 408.85 410.65 11.1M
2023-04-24 406.65 411.35 404.00 410.75 9.0M
2023-04-21 414.95 415.45 402.40 406.80 13.4M
2023-04-20 422.00 425.30 414.05 415.40 7.5M
2023-04-19 423.20 424.30 419.45 421.85 5.6M
2023-04-18 415.75 426.50 415.75 424.25 13.2M
2023-04-17 416.50 420.25 411.95 416.05 9.7M
2023-04-13 408.20 416.40 406.55 414.10 11.0M
2023-04-12 406.20 413.90 405.50 407.30 10.1M
2023-04-11 407.90 411.50 402.35 406.70 12.0M
2023-04-10 384.80 409.00 384.65 406.20 26.1M
2023-04-06 367.05 384.60 367.00 383.85 16.5M
2023-04-05 363.45 371.70 363.00 368.45 8.0M
2023-04-03 359.45 364.60 358.95 363.35 6.1M
2023-03-31 358.10 362.35 356.85 358.40 7.0M
2023-03-29 348.55 355.00 346.10 352.55 17.9M
2023-03-28 352.30 357.55 347.80 348.70 15.9M
2023-03-27 354.85 358.00 349.55 350.15 13.2M
2023-03-24 366.90 368.30 353.90 354.95 9.7M
2023-03-23 368.50 372.45 365.95 368.30 5.6M
2023-03-22 369.75 372.05 367.65 369.00 7.0M
2023-03-21 371.75 373.20 366.85 368.50 6.9M
2023-03-20 374.00 375.45 363.35 370.70 9.0M
2023-03-17 366.00 379.40 366.00 376.50 19.4M
2023-03-16 350.15 363.50 346.40 362.00 12.7M
2023-03-15 350.55 352.75 344.20 346.25 5.4M
2023-03-14 343.55 349.15 337.60 348.35 9.2M
2023-03-13 352.15 354.65 342.00 343.50 6.6M
2023-03-10 355.10 357.60 349.15 351.65 7.0M
2023-03-09 364.45 365.30 358.20 358.90 4.0M
2023-03-08 358.95 365.55 355.25 364.35 7.6M
2023-03-06 362.85 365.80 359.00 361.45 5.9M
2023-03-03 359.60 364.70 357.35 362.70 7.0M
2023-03-02 356.35 360.20 354.65 357.70 4.5M
2023-03-01 352.50 358.90 352.50 357.00 4.6M
2023-02-28 351.95 355.80 350.40 353.05 4.9M
2023-02-27 348.45 353.55 343.80 352.35 6.9M
2023-02-24 346.55 353.20 346.35 347.60 7.1M
2023-02-23 348.10 349.40 341.60 342.90 8.9M
2023-02-22 355.75 356.05 346.50 348.10 19.4M
2023-02-21 365.85 366.10 357.00 357.90 16.8M
2023-02-20 366.00 370.65 364.00 365.30 13.2M
2023-02-17 370.40 373.50 363.05 364.35 6.9M
2023-02-16 363.85 373.10 362.50 371.70 11.6M
2023-02-15 352.70 362.30 351.85 361.10 9.1M
2023-02-14 356.55 358.30 347.50 354.90 9.8M
2023-02-13 362.60 366.30 355.00 358.20 7.4M
2023-02-10 356.95 363.60 356.40 362.55 6.7M
2023-02-09 362.75 363.40 354.25 357.80 6.6M
2023-02-08 358.15 363.35 356.70 361.85 6.4M
2023-02-07 355.55 359.70 354.50 357.80 6.4M
2023-02-06 355.05 357.00 352.40 354.95 4.7M
2023-02-03 355.65 360.55 349.70 355.40 9.4M
2023-02-02 348.00 357.20 342.10 355.80 13.1M
2023-02-01 361.05 368.25 343.40 349.95 21.2M
2023-01-31 356.45 362.90 353.50 359.30 8.7M
2023-01-30 357.35 366.30 348.10 354.75 12.7M
2023-01-27 358.25 361.25 348.40 357.45 14.0M
2023-01-25 362.00 363.60 348.80 352.05 10.1M
2023-01-24 370.20 371.30 363.30 365.40 11.7M
2023-01-23 371.85 371.85 367.70 369.55 28.6M
2023-01-20 375.40 376.30 368.25 369.55 8.8M
2023-01-19 375.80 377.00 372.85 375.40 4.2M
2023-01-18 374.30 378.50 373.90 377.45 4.7M
2023-01-17 371.60 376.30 369.65 375.70 4.1M
2023-01-16 379.00 381.15 372.50 374.75 6.6M
2023-01-13 376.40 381.00 373.05 379.45 6.0M
2023-01-12 373.55 377.50 371.65 376.05 6.2M
2023-01-11 373.70 377.45 372.00 373.80 4.6M
2023-01-10 374.65 376.25 369.15 373.70 4.9M
2023-01-09 374.05 378.00 371.70 375.95 5.3M
2023-01-06 375.00 376.20 368.50 371.00 5.2M
2023-01-05 373.60 376.45 370.20 374.65 5.1M
2023-01-04 382.15 382.70 369.70 373.30 9.8M
2023-01-03 382.45 384.95 380.30 382.55 4.2M
2023-01-02 378.35 384.50 376.55 382.55 7.2M