Decipher Labs Ltd (DECL)

DECL
🏛️ 인도 →
10.24
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 31.45 32.40 31.15 31.55 0.0M
2022-12-29 32.50 32.95 30.60 31.75 0.0M
2022-12-28 32.50 32.50 30.30 31.80 0.0M
2022-12-27 31.95 33.10 31.50 31.85 0.1M
2022-12-26 33.75 35.40 30.20 31.50 0.2M
2022-12-23 30.15 32.50 29.10 32.50 0.2M
2022-12-22 30.90 30.90 29.40 29.55 0.0M
2022-12-21 30.50 30.50 29.50 30.15 0.0M
2022-12-20 30.95 30.95 30.05 30.25 0.0M
2022-12-19 30.90 30.90 29.85 30.65 0.0M
2022-12-16 30.25 30.50 30.00 30.30 0.0M
2022-12-15 30.10 30.80 29.70 30.10 0.0M
2022-12-14 30.75 31.60 29.50 30.15 0.0M
2022-12-13 30.60 32.30 30.60 30.75 0.0M
2022-12-12 30.60 32.50 30.60 30.95 0.0M
2022-12-09 32.00 32.80 31.25 31.70 0.0M
2022-12-08 34.30 34.40 31.70 31.95 0.1M
2022-12-07 32.70 33.80 31.50 33.80 0.2M
2022-12-06 29.60 30.75 28.65 30.75 0.0M
2022-12-05 29.45 29.70 28.50 29.30 0.0M
2022-12-02 28.85 29.60 28.60 28.95 0.0M
2022-12-01 28.65 28.90 28.20 28.85 0.0M
2022-11-30 29.75 29.75 28.00 28.80 0.0M
2022-11-29 28.30 29.80 28.05 28.90 0.0M
2022-11-28 28.50 28.80 28.10 28.45 0.0M
2022-11-25 29.00 29.00 28.00 28.50 0.0M
2022-11-24 28.75 28.80 28.15 28.55 0.0M
2022-11-23 29.05 29.95 28.00 28.20 0.0M
2022-11-22 28.15 29.90 27.50 29.35 0.1M
2022-11-21 30.20 30.20 28.15 28.50 0.0M
2022-11-18 29.40 29.90 29.10 29.40 0.0M
2022-11-17 30.40 30.40 29.05 29.25 0.0M
2022-11-16 30.20 30.40 29.25 29.85 0.0M
2022-11-15 29.05 29.70 29.05 29.20 0.1M
2022-11-14 30.65 31.25 30.15 30.55 0.0M
2022-11-11 31.00 31.70 30.55 30.85 0.0M
2022-11-10 31.45 31.45 30.25 30.80 0.0M
2022-11-09 30.50 30.90 30.05 30.55 0.1M
2022-11-07 30.45 30.90 30.40 30.50 0.0M
2022-11-04 31.10 31.10 30.05 30.60 0.0M
2022-11-03 30.80 30.95 30.05 30.55 0.0M
2022-11-02 30.35 31.00 30.00 30.80 0.0M
2022-11-01 31.00 31.00 30.10 30.35 0.0M
2022-10-31 31.00 31.85 30.85 31.00 0.0M
2022-10-28 31.65 32.30 31.00 31.10 0.0M
2022-10-27 31.05 31.90 31.00 31.65 0.0M
2022-10-25 32.60 32.60 30.95 31.45 0.0M
2022-10-24 31.95 31.95 31.20 31.70 0.0M
2022-10-21 30.45 31.30 29.60 30.55 0.1M
2022-10-20 31.70 32.50 29.75 30.20 0.1M
2022-10-19 31.60 32.00 31.10 31.30 0.0M
2022-10-18 32.00 32.45 31.50 31.65 0.0M
2022-10-17 33.00 33.00 31.05 31.50 0.1M
2022-10-14 31.80 33.00 31.50 32.15 0.1M
2022-10-13 32.90 32.90 31.50 31.75 0.1M
2022-10-12 32.80 33.80 32.45 32.85 0.1M
2022-10-11 32.25 32.95 32.05 32.45 0.1M
2022-10-10 32.70 33.25 31.60 32.65 0.1M
2022-10-07 32.80 33.30 31.50 32.70 0.1M
2022-10-06 33.80 33.80 32.25 32.80 0.2M
2022-10-04 34.25 34.80 32.05 33.80 0.2M
2022-10-03 30.05 33.15 30.05 33.15 0.4M
2022-09-30 31.60 33.65 31.60 31.60 0.6M
2022-09-29 33.25 36.50 33.25 33.25 0.5M
2022-09-28 35.00 35.00 35.00 35.00 0.0M
2022-09-27 36.80 36.80 36.80 36.80 0.0M
2022-09-26 38.70 38.70 38.70 38.70 0.0M
2022-09-23 40.70 40.70 40.70 40.70 0.0M
2022-09-22 42.80 42.80 42.80 42.80 0.0M
2022-09-21 45.05 45.05 45.05 45.05 0.0M
2022-09-20 47.40 47.40 47.40 47.40 0.0M
2022-09-19 49.85 49.85 49.85 49.85 0.0M
2022-09-16 52.45 52.45 52.45 52.45 0.0M
2022-09-15 55.10 55.20 55.10 55.20 2.0M
2022-09-14 52.50 52.60 52.50 52.60 2.0M
2022-09-13 50.10 50.10 48.00 50.10 1.4M
2022-09-12 46.10 47.75 46.10 47.75 0.1M
2022-09-09 46.00 46.00 45.45 45.50 0.0M
2022-09-08 45.90 45.90 45.00 45.50 0.0M
2022-09-07 46.00 46.00 44.15 45.20 0.0M
2022-09-06 47.45 47.45 45.25 45.55 0.0M
2022-09-05 45.25 46.85 45.25 45.95 0.0M
2022-09-02 46.45 46.45 45.00 45.25 0.0M
2022-09-01 45.40 45.95 44.00 45.70 0.0M
2022-08-30 45.00 46.25 44.10 45.50 0.0M
2022-08-29 44.05 46.00 42.10 45.35 0.0M
2022-08-26 45.85 45.90 43.60 44.05 0.0M
2022-08-25 47.90 47.90 44.20 45.05 0.0M
2022-08-24 43.50 46.20 43.15 46.20 0.0M
2022-08-23 45.00 45.50 43.50 44.00 0.0M
2022-08-22 49.00 50.55 45.75 45.75 0.1M
2022-08-19 48.70 51.90 48.15 48.15 0.1M
2022-08-18 49.00 53.90 48.70 50.65 0.2M
2022-08-17 47.00 49.00 46.70 49.00 0.1M
2022-08-16 44.35 44.55 42.35 44.55 0.1M
2022-08-12 40.10 41.65 39.45 40.50 0.0M
2022-08-11 39.15 40.25 39.15 40.10 0.0M
2022-08-10 40.50 41.25 39.00 39.75 0.0M
2022-08-08 40.20 41.65 39.60 40.25 0.0M
2022-08-05 39.35 41.50 36.90 40.05 0.0M
2022-08-04 39.30 42.40 39.30 40.05 0.0M
2022-08-03 41.75 42.40 40.00 40.45 0.0M
2022-08-02 42.40 42.45 41.20 41.60 0.0M
2022-08-01 39.45 41.35 38.05 41.25 0.0M
2022-07-29 39.05 39.90 38.50 39.40 0.0M
2022-07-28 39.55 39.85 38.50 39.05 0.0M
2022-07-27 39.80 39.95 38.05 39.15 0.0M
2022-07-26 38.85 40.30 38.00 39.15 0.0M
2022-07-25 40.90 40.95 38.85 39.10 0.0M
2022-07-22 41.15 41.70 40.75 40.85 0.0M
2022-07-21 41.80 41.80 40.70 41.05 0.0M
2022-07-20 41.10 41.90 40.60 41.05 0.0M
2022-07-19 40.50 41.75 40.50 41.00 0.0M
2022-07-18 42.50 42.50 39.90 40.80 0.0M
2022-07-15 40.10 41.50 39.55 40.90 0.0M
2022-07-14 42.00 42.00 40.00 40.15 0.0M
2022-07-13 41.30 41.30 39.50 41.00 0.0M
2022-07-12 39.30 40.85 38.80 39.95 0.0M
2022-07-11 40.60 41.85 38.60 39.55 0.0M
2022-07-08 41.25 42.00 40.10 40.60 0.0M
2022-07-07 42.30 42.30 40.50 41.50 0.0M
2022-07-06 41.45 42.20 40.40 40.60 0.0M
2022-07-05 42.20 42.20 40.60 41.05 0.0M
2022-07-04 42.30 42.30 40.55 41.10 0.0M
2022-07-01 40.05 41.40 40.05 41.10 0.0M
2022-06-30 43.65 43.65 40.35 40.70 0.0M
2022-06-29 43.00 43.75 42.00 42.45 0.0M
2022-06-28 43.40 44.00 42.15 42.95 0.0M
2022-06-27 46.20 46.45 42.40 43.40 0.0M
2022-06-24 42.60 44.90 42.60 44.60 0.0M
2022-06-23 43.15 45.70 42.35 44.10 0.0M
2022-06-22 42.15 44.00 42.15 44.00 0.0M
2022-06-21 41.05 42.70 40.00 42.05 0.0M
2022-06-20 42.85 44.00 41.45 41.55 0.0M
2022-06-17 42.85 46.00 42.85 43.60 0.0M
2022-06-16 46.85 48.60 44.55 44.80 0.0M
2022-06-15 46.10 48.00 46.10 46.85 0.0M
2022-06-14 45.85 47.85 45.25 46.35 0.0M
2022-06-13 47.00 47.25 46.05 46.50 0.0M
2022-06-10 49.60 49.60 47.00 48.25 0.0M
2022-06-09 48.45 50.30 46.50 48.80 0.0M
2022-06-08 51.40 51.85 48.00 48.45 0.0M
2022-06-07 53.00 53.00 50.00 50.35 0.0M
2022-06-06 58.10 58.10 52.60 52.60 0.5M
2022-06-03 55.00 55.35 55.00 55.35 0.0M
2022-06-02 53.00 55.00 52.00 52.75 0.0M
2022-06-01 54.30 55.50 52.70 53.00 0.0M
2022-05-31 54.95 57.00 53.50 54.30 0.0M
2022-05-30 55.40 57.05 51.70 56.05 0.1M
2022-05-27 54.20 54.40 54.20 54.40 0.0M
2022-05-26 47.05 51.85 46.95 51.85 0.1M
2022-05-25 51.90 54.50 49.40 49.40 0.0M
2022-05-24 57.35 57.35 51.95 51.95 0.1M
2022-05-23 54.65 54.65 54.65 54.65 0.0M
2022-05-20 52.05 52.05 51.00 52.05 0.0M
2022-05-19 49.60 49.60 48.20 49.60 0.1M
2022-05-18 47.25 47.25 47.25 47.25 0.0M
2022-05-17 45.00 45.00 44.25 45.00 0.0M
2022-05-16 40.95 42.90 39.00 42.90 0.0M
2022-05-13 37.35 41.05 37.35 40.95 0.0M
2022-05-12 40.00 40.00 39.10 39.10 0.0M
2022-05-11 43.00 44.80 41.15 41.15 0.0M
2022-05-10 43.45 46.80 43.30 43.30 0.0M
2022-05-09 47.00 47.90 45.55 45.55 0.0M
2022-05-06 49.00 49.05 46.60 47.90 0.0M
2022-05-05 48.50 50.75 48.10 49.05 0.0M
2022-05-04 52.00 52.00 48.80 48.80 0.0M
2022-05-02 51.50 52.90 50.20 51.35 0.0M
2022-04-29 54.20 54.25 51.50 52.10 0.0M
2022-04-28 54.60 54.60 52.30 53.20 0.0M
2022-04-27 51.00 53.95 51.00 52.30 0.0M
2022-04-26 55.80 55.80 51.35 53.30 0.0M
2022-04-25 56.55 56.55 53.75 53.85 0.0M
2022-04-22 53.50 56.55 52.40 56.55 0.1M
2022-04-21 53.50 54.90 53.00 53.90 0.0M
2022-04-20 53.30 55.75 52.25 53.10 0.0M
2022-04-19 54.70 58.50 53.25 54.15 0.1M
2022-04-18 57.80 57.80 56.00 56.00 0.1M
2022-04-13 59.95 61.00 58.00 58.90 0.0M
2022-04-12 56.10 61.15 56.10 60.35 0.1M
2022-04-11 58.50 60.60 57.00 58.25 0.0M
2022-04-08 60.05 63.00 59.15 59.70 0.1M
2022-04-07 62.35 63.00 58.50 61.75 0.1M
2022-04-06 58.50 60.00 56.60 60.00 0.1M
2022-04-05 56.75 57.15 56.50 57.15 0.0M
2022-04-04 51.90 54.45 50.55 54.45 0.0M
2022-04-01 52.95 52.95 50.35 51.90 0.1M
2022-03-31 54.50 55.00 52.95 52.95 0.1M
2022-03-30 58.40 59.60 55.70 55.70 0.1M
2022-03-29 58.60 60.00 57.60 58.60 0.1M
2022-03-28 58.40 60.00 58.40 58.60 0.1M
2022-03-25 60.20 61.85 58.30 60.00 0.1M
2022-03-24 59.50 63.10 58.10 61.30 0.1M
2022-03-23 61.30 63.10 59.10 60.55 0.1M
2022-03-22 60.40 64.60 60.30 61.35 0.1M
2022-03-21 63.65 65.45 63.45 63.45 0.1M
2022-03-17 67.40 67.50 64.05 66.75 0.1M
2022-03-16 70.10 70.10 67.00 67.40 0.1M
2022-03-15 67.90 70.50 66.30 67.40 0.1M
2022-03-14 72.70 72.70 66.15 67.80 0.1M
2022-03-11 69.25 71.50 68.00 69.60 0.2M
2022-03-10 67.90 68.35 66.00 68.35 0.1M
2022-03-09 62.00 65.10 62.00 65.10 0.0M
2022-03-08 62.75 63.80 60.85 62.00 0.0M
2022-03-07 64.10 66.50 64.05 64.05 0.0M
2022-03-04 70.00 70.00 67.25 67.40 0.1M
2022-03-03 71.20 73.75 70.50 70.75 0.1M
2022-03-02 73.00 74.00 70.20 71.05 0.1M
2022-02-28 71.95 75.25 68.50 73.75 0.1M
2022-02-25 68.55 71.95 68.55 71.95 0.1M
2022-02-24 73.00 73.70 67.50 68.55 0.2M
2022-02-23 70.70 70.70 70.00 70.70 0.2M
2022-02-22 67.00 67.35 61.00 67.35 0.1M
2022-02-21 62.30 64.15 58.05 64.15 0.1M
2022-02-18 63.80 63.80 60.75 61.10 0.1M
2022-02-17 66.95 67.05 62.00 63.90 0.1M
2022-02-16 63.90 63.90 63.90 63.90 0.0M
2022-02-15 60.90 60.90 58.00 60.90 0.1M
2022-02-14 58.00 59.85 58.00 58.00 0.0M
2022-02-11 61.20 63.95 60.95 61.05 0.1M
2022-02-10 65.35 67.90 63.15 64.15 0.1M
2022-02-09 67.15 69.10 65.90 66.45 0.1M
2022-02-08 70.10 75.00 69.10 69.35 0.1M
2022-02-07 77.80 77.80 72.50 72.70 0.1M
2022-02-04 76.35 76.35 69.15 76.30 0.2M
2022-02-03 72.75 72.75 70.00 72.75 0.1M
2022-02-02 62.70 69.30 62.70 69.30 0.2M
2022-02-01 66.00 66.00 66.00 66.00 0.0M
2022-01-31 70.10 73.10 69.45 69.45 0.1M
2022-01-28 80.70 80.70 73.10 73.10 0.2M
2022-01-27 69.60 76.90 69.60 76.90 0.2M
2022-01-25 73.25 73.25 73.25 73.25 0.0M
2022-01-24 77.10 78.70 77.10 77.10 0.0M
2022-01-21 83.40 84.00 81.15 81.15 0.2M
2022-01-20 83.50 87.50 83.50 85.40 0.3M
2022-01-19 92.45 96.40 87.85 87.85 0.6M
2022-01-18 92.45 92.45 92.45 92.45 0.1M
2022-01-17 79.75 88.05 79.75 88.05 0.4M
2022-01-14 83.90 83.90 83.90 83.90 0.0M
2022-01-13 88.30 88.30 88.30 88.30 0.1M
2022-01-12 92.90 92.90 92.90 92.90 0.1M
2022-01-11 97.75 97.75 97.75 97.75 0.0M
2022-01-10 102.85 102.85 102.85 102.85 0.1M
2022-01-07 108.25 113.90 108.25 108.25 0.6M
2022-01-06 113.90 113.90 113.90 113.90 0.0M
2022-01-05 119.85 119.85 119.85 119.85 0.0M
2022-01-04 126.15 126.15 126.15 126.15 0.1M
2022-01-03 145.70 145.70 132.75 132.75 0.9M