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
2024-12-31 14.78 15.50 14.78 14.95 0.0M
2024-12-30 15.70 15.70 14.90 15.01 0.0M
2024-12-27 15.02 15.70 15.02 15.37 0.0M
2024-12-26 15.19 15.62 15.00 15.07 0.0M
2024-12-24 15.17 15.87 15.17 15.19 0.0M
2024-12-23 15.08 15.75 15.08 15.47 0.0M
2024-12-20 15.72 16.39 15.72 15.86 0.0M
2024-12-19 16.60 16.60 15.51 15.71 0.0M
2024-12-18 16.88 16.88 16.02 16.30 0.0M
2024-12-17 16.70 16.70 16.04 16.37 0.0M
2024-12-16 16.94 16.94 16.00 16.01 0.0M
2024-12-13 16.60 16.60 15.80 16.17 0.0M
2024-12-12 16.60 16.60 16.25 16.33 0.0M
2024-12-11 16.01 17.00 16.01 16.29 0.0M
2024-12-10 15.99 16.49 15.51 16.38 0.0M
2024-12-09 15.90 15.93 15.11 15.64 0.0M
2024-12-06 15.50 15.74 15.03 15.62 0.0M
2024-12-05 15.94 15.94 15.40 15.53 0.0M
2024-12-04 15.96 15.96 15.32 15.71 0.0M
2024-12-03 15.95 15.95 15.06 15.47 0.0M
2024-12-02 16.00 16.00 15.20 15.78 0.0M
2024-11-29 15.01 15.90 14.71 15.41 0.0M
2024-11-28 15.20 15.50 14.73 15.01 0.0M
2024-11-27 15.75 15.75 14.81 15.20 0.0M
2024-11-26 14.92 15.75 14.84 15.30 0.0M
2024-11-25 14.79 15.90 14.70 15.22 0.0M
2024-11-22 15.88 15.88 14.76 15.09 0.0M
2024-11-21 15.38 15.38 14.72 15.24 0.0M
2024-11-19 15.30 15.30 14.77 15.08 0.0M
2024-11-18 15.20 15.48 14.70 15.07 0.0M
2024-11-14 15.68 16.19 15.05 15.47 0.0M
2024-11-13 15.30 16.25 15.30 15.68 0.0M
2024-11-12 15.16 16.35 15.16 16.06 0.0M
2024-11-11 16.49 16.49 15.86 15.98 0.0M
2024-11-08 16.65 16.65 15.15 16.09 0.0M
2024-11-07 16.68 16.68 15.86 16.26 0.0M
2024-11-06 16.49 16.50 15.65 15.91 0.0M
2024-11-05 15.80 16.20 15.55 16.06 0.0M
2024-11-04 15.75 16.30 15.10 15.82 0.0M
2024-11-01 16.30 16.80 16.00 16.31 0.0M
2024-10-31 15.80 16.19 15.62 15.98 0.0M
2024-10-30 15.90 16.20 15.60 15.79 0.0M
2024-10-29 16.17 16.17 15.55 15.67 0.0M
2024-10-28 16.64 16.64 15.50 15.77 0.0M
2024-10-25 16.39 16.39 15.50 15.57 0.0M
2024-10-24 15.71 16.57 15.56 15.92 0.0M
2024-10-23 15.70 16.95 15.70 15.77 0.0M
2024-10-22 16.36 16.36 15.61 15.79 0.0M
2024-10-21 15.71 16.50 15.71 15.82 0.0M
2024-10-18 16.00 16.25 15.67 16.03 0.0M
2024-10-17 16.64 16.64 15.80 16.17 0.0M
2024-10-16 15.61 16.74 15.61 16.43 0.0M
2024-10-15 16.00 16.50 15.52 15.95 0.0M
2024-10-14 15.73 17.32 15.65 16.01 0.0M
2024-10-11 16.49 16.49 15.55 15.73 0.0M
2024-10-10 16.00 16.58 15.30 15.74 0.0M
2024-10-09 16.50 16.50 15.15 15.75 0.0M
2024-10-08 16.16 16.90 15.91 16.23 0.0M
2024-10-07 16.80 16.80 15.45 15.69 0.0M
2024-10-04 16.67 16.67 16.15 16.36 0.0M
2024-10-03 16.47 16.88 16.10 16.43 0.0M
2024-10-01 16.69 16.69 16.22 16.47 0.0M
2024-09-30 16.27 16.72 16.00 16.21 0.0M
2024-09-27 16.73 16.98 16.38 16.52 0.0M
2024-09-26 16.12 17.25 16.12 16.73 0.0M
2024-09-25 17.18 17.18 16.50 16.83 0.0M
2024-09-24 16.95 17.24 16.50 16.94 0.0M
2024-09-23 16.40 17.52 16.40 16.96 0.0M
2024-09-20 17.02 17.48 16.60 16.90 0.0M
2024-09-19 17.88 17.88 16.70 17.01 0.0M
2024-09-18 17.74 18.30 16.30 17.11 0.0M
2024-09-17 17.78 18.18 17.60 17.74 0.0M
2024-09-16 18.30 18.38 17.50 17.78 0.0M
2024-09-13 18.30 18.30 17.22 17.82 0.0M
2024-09-12 18.90 18.90 17.37 17.81 0.0M
2024-09-11 17.50 18.90 17.01 17.71 0.1M
2024-09-10 16.78 17.30 16.78 17.13 0.0M
2024-09-09 17.00 17.34 16.72 17.11 0.0M
2024-09-06 17.68 17.68 16.78 17.10 0.0M
2024-09-05 17.75 17.75 17.02 17.37 0.0M
2024-09-04 17.47 17.47 17.00 17.11 0.0M
2024-09-03 17.53 17.53 16.86 17.00 0.0M
2024-09-02 17.30 17.59 16.56 17.16 0.0M
2024-08-30 17.00 17.65 17.00 17.16 0.0M
2024-08-29 17.16 17.50 16.87 17.20 0.0M
2024-08-28 17.64 17.79 16.81 17.16 0.0M
2024-08-27 17.11 17.85 16.80 17.52 0.1M
2024-08-26 17.82 18.36 17.09 17.42 0.0M
2024-08-23 17.99 17.99 16.61 17.47 0.0M
2024-08-22 17.29 17.98 17.29 17.57 0.0M
2024-08-21 17.30 17.77 17.11 17.55 0.0M
2024-08-20 17.65 17.79 17.03 17.48 0.0M
2024-08-19 17.00 17.89 17.00 17.61 0.0M
2024-08-16 17.60 17.79 17.17 17.33 0.0M
2024-08-14 16.60 17.85 16.27 17.65 0.0M
2024-08-13 17.50 17.50 16.80 16.90 0.0M
2024-08-12 17.05 17.49 16.55 17.09 0.0M
2024-08-09 17.71 17.97 16.49 17.07 0.0M
2024-08-08 17.82 18.00 17.20 17.36 0.0M
2024-08-07 17.05 18.10 17.05 17.46 0.0M
2024-08-06 16.75 17.95 16.59 17.71 0.0M
2024-08-05 17.95 17.95 16.50 16.93 0.0M
2024-08-02 18.49 18.49 17.53 17.88 0.0M
2024-08-01 18.60 18.60 17.95 18.17 0.0M
2024-07-31 18.68 18.74 17.37 18.05 0.0M
2024-07-30 18.01 18.21 17.50 18.05 0.0M
2024-07-29 17.93 18.49 17.89 18.29 0.0M
2024-07-26 18.59 18.59 17.90 18.29 0.0M
2024-07-25 17.85 18.48 17.85 18.30 0.0M
2024-07-24 17.50 18.75 17.25 17.79 0.0M
2024-07-23 16.60 17.69 16.60 17.01 0.0M
2024-07-22 16.66 18.50 16.30 17.12 0.0M
2024-07-19 17.98 17.98 15.65 16.91 0.0M
2024-07-18 17.52 17.95 17.41 17.72 0.0M
2024-07-16 17.40 18.30 17.40 17.51 0.0M
2024-07-15 18.10 18.10 17.41 17.76 0.0M
2024-07-12 17.08 18.50 16.86 17.88 0.1M
2024-07-11 17.50 17.50 16.56 17.08 0.0M
2024-07-10 17.55 17.93 16.50 17.07 0.0M
2024-07-09 17.90 17.90 17.40 17.53 0.0M
2024-07-08 17.33 17.95 17.33 17.56 0.0M
2024-07-05 17.95 18.00 17.30 17.68 0.0M
2024-07-04 17.45 18.09 17.40 17.49 0.0M
2024-07-03 17.88 18.22 17.25 17.87 0.0M
2024-07-02 18.40 18.40 17.25 17.88 0.0M
2024-07-01 18.45 18.45 17.65 18.01 0.0M
2024-06-28 17.82 18.48 17.80 17.83 0.0M
2024-06-27 18.30 18.65 17.81 17.97 0.0M
2024-06-26 18.10 18.32 17.11 18.16 0.0M
2024-06-25 18.25 18.50 17.51 18.00 0.0M
2024-06-24 19.20 19.20 17.20 18.19 0.0M
2024-06-21 18.55 19.18 18.10 18.72 0.0M
2024-06-20 19.01 19.01 18.55 18.83 0.0M
2024-06-19 19.22 19.70 18.35 19.04 0.0M
2024-06-18 20.09 20.70 19.16 19.67 0.0M
2024-06-14 20.50 20.98 19.02 20.09 0.1M
2024-06-13 22.50 22.50 19.40 19.79 0.2M
2024-06-12 23.05 24.60 20.75 21.31 0.9M
2024-06-11 18.35 21.40 17.57 20.65 0.3M
2024-06-10 16.71 18.00 16.71 17.84 0.1M
2024-06-07 16.90 16.93 16.38 16.72 0.0M
2024-06-06 16.75 17.00 16.00 16.61 0.0M
2024-06-05 16.37 17.17 15.25 16.50 0.1M
2024-06-04 18.00 18.13 16.38 16.45 0.2M
2024-06-03 18.19 18.19 18.19 18.19 0.1M
2024-05-31 16.54 16.54 16.54 16.54 0.1M
2024-05-30 14.99 15.38 14.44 15.04 0.0M
2024-05-29 14.90 15.23 14.74 14.89 0.0M
2024-05-28 14.95 15.55 14.90 15.07 0.0M
2024-05-27 14.65 15.60 14.65 15.19 0.0M
2024-05-24 15.35 15.35 14.60 14.95 0.0M
2024-05-23 15.05 15.48 14.65 14.93 0.0M
2024-05-22 15.05 15.40 14.80 15.08 0.0M
2024-05-21 14.98 15.45 14.80 15.05 0.0M
2024-05-18 14.98 15.62 14.80 15.40 0.0M
2024-05-17 15.00 15.00 14.70 14.94 0.0M
2024-05-16 15.05 15.45 14.85 14.93 0.0M
2024-05-15 16.35 16.35 14.61 14.72 0.1M
2024-05-14 15.50 15.95 15.05 15.46 0.0M
2024-05-13 15.15 15.69 15.00 15.41 0.0M
2024-05-10 15.99 15.99 15.10 15.61 0.0M
2024-05-09 17.00 17.00 15.55 15.88 0.0M
2024-05-08 16.30 16.30 15.75 16.11 0.0M
2024-05-07 16.70 16.70 15.80 15.82 0.0M
2024-05-06 15.81 16.85 15.81 16.16 0.0M
2024-05-03 15.86 16.20 15.80 15.91 0.0M
2024-05-02 15.50 16.24 15.50 16.13 0.0M
2024-04-30 15.96 16.35 15.82 15.90 0.0M
2024-04-29 16.19 16.25 15.79 15.96 0.0M
2024-04-26 16.25 16.40 15.10 16.19 0.0M
2024-04-25 16.50 16.88 16.08 16.45 0.0M
2024-04-24 16.30 16.99 16.14 16.30 0.0M
2024-04-23 15.89 16.43 15.89 16.23 0.0M
2024-04-22 15.57 16.69 15.57 16.09 0.0M
2024-04-19 16.50 16.50 15.68 15.83 0.0M
2024-04-18 16.40 16.79 15.57 16.44 0.0M
2024-04-16 16.03 16.49 15.50 15.79 0.0M
2024-04-15 16.07 16.74 15.75 16.03 0.0M
2024-04-12 16.50 17.17 16.03 16.33 0.0M
2024-04-10 16.95 16.95 16.41 16.80 0.0M
2024-04-09 16.95 17.34 16.61 16.93 0.0M
2024-04-08 17.25 17.50 16.55 16.83 0.0M
2024-04-05 16.55 17.20 16.26 16.70 0.0M
2024-04-04 17.25 17.25 16.25 16.65 0.0M
2024-04-03 16.75 16.75 16.17 16.59 0.0M
2024-04-02 15.57 16.37 15.55 16.27 0.0M
2024-04-01 14.75 16.00 14.50 15.85 0.0M
2024-03-28 14.71 15.80 14.50 14.77 0.0M
2024-03-27 15.25 15.68 14.50 14.67 0.0M
2024-03-26 15.88 16.30 15.30 15.49 0.0M
2024-03-22 16.00 16.40 15.50 15.88 0.1M
2024-03-21 16.03 16.50 16.00 16.19 0.0M
2024-03-20 16.66 16.66 16.12 16.21 0.0M
2024-03-19 15.95 16.90 15.70 16.33 0.0M
2024-03-18 16.00 16.90 16.00 16.22 0.0M
2024-03-15 15.82 17.25 15.82 16.25 0.0M
2024-03-14 16.30 17.27 16.15 16.52 0.0M
2024-03-13 17.13 17.85 16.02 16.28 0.0M
2024-03-12 17.13 18.00 17.10 17.13 0.0M
2024-03-11 17.88 18.45 17.22 17.33 0.0M
2024-03-07 17.01 17.95 17.01 17.55 0.0M
2024-03-06 18.36 18.36 17.00 17.33 0.0M
2024-03-05 17.61 18.22 17.61 17.76 0.0M
2024-03-04 17.51 18.49 17.51 17.61 0.0M
2024-03-02 17.80 18.25 17.56 18.06 0.0M
2024-03-01 17.57 18.38 17.55 17.59 0.0M
2024-02-29 17.57 17.99 17.55 17.79 0.0M
2024-02-28 17.75 18.00 17.50 17.93 0.0M
2024-02-27 18.48 18.48 17.75 17.96 0.0M
2024-02-26 18.00 18.21 18.00 18.05 0.0M
2024-02-23 18.69 18.69 18.07 18.18 0.0M
2024-02-22 18.10 18.49 18.06 18.16 0.0M
2024-02-21 18.38 18.69 18.06 18.22 0.0M
2024-02-20 18.97 18.97 18.11 18.34 0.0M
2024-02-19 18.95 18.95 18.01 18.31 0.0M
2024-02-16 19.50 19.50 18.31 18.51 0.0M
2024-02-15 18.95 20.45 18.10 18.54 0.0M
2024-02-14 18.50 18.90 18.21 18.61 0.0M
2024-02-13 18.68 18.70 18.05 18.24 0.0M
2024-02-12 19.60 19.60 18.02 18.31 0.0M
2024-02-09 18.99 18.99 18.21 18.52 0.0M
2024-02-08 18.99 18.99 18.50 18.62 0.0M
2024-02-07 18.95 18.95 18.50 18.60 0.0M
2024-02-06 18.00 18.99 18.00 18.66 0.0M
2024-02-05 18.55 19.48 18.50 19.02 0.0M
2024-02-02 19.75 19.75 18.53 18.86 0.0M
2024-02-01 18.89 19.37 18.20 19.04 0.0M
2024-01-31 19.90 19.90 17.30 18.52 0.0M
2024-01-30 19.09 20.00 18.60 19.00 0.0M
2024-01-29 20.50 20.50 19.02 19.44 0.0M
2024-01-25 20.06 20.80 20.00 20.40 0.0M
2024-01-24 19.50 20.72 19.26 20.21 0.0M
2024-01-23 21.00 21.00 19.60 19.78 0.0M
2024-01-20 20.76 21.00 19.51 19.90 0.0M
2024-01-19 21.00 21.85 20.22 20.65 0.0M
2024-01-18 20.34 21.00 19.65 20.24 0.0M
2024-01-17 20.30 20.89 19.61 20.34 0.0M
2024-01-16 21.50 21.98 20.56 20.95 0.0M
2024-01-15 20.01 22.00 20.01 21.15 0.1M
2024-01-12 21.20 21.35 19.71 20.46 0.0M
2024-01-11 20.35 21.90 20.35 21.39 0.0M
2024-01-10 22.09 22.50 21.01 21.62 0.0M
2024-01-09 21.90 22.30 21.06 21.66 0.0M
2024-01-08 22.16 23.80 20.86 21.90 0.1M
2024-01-05 22.50 22.60 20.16 21.94 0.1M
2024-01-04 24.60 25.75 21.69 22.15 0.2M
2024-01-03 22.40 25.49 22.30 24.09 0.5M
2024-01-02 17.70 21.27 17.50 21.27 0.5M
2024-01-01 17.54 18.00 17.43 17.73 0.0M