Delphi World Money

DELW
🏛️ 인도 →
235.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 401.00 401.00 382.10 386.95 0.0M
2022-12-29 407.00 407.00 392.80 396.40 0.0M
2022-12-28 397.00 416.80 394.00 407.85 0.0M
2022-12-27 397.60 402.30 391.40 400.95 0.0M
2022-12-26 362.85 406.20 362.85 388.15 0.0M
2022-12-23 398.55 398.55 368.10 369.30 0.0M
2022-12-22 383.50 423.35 383.50 408.95 0.0M
2022-12-21 388.55 392.00 382.65 385.20 0.0M
2022-12-20 399.00 399.05 388.00 390.85 0.0M
2022-12-19 400.00 401.55 392.70 394.50 0.0M
2022-12-16 407.50 410.20 397.00 404.30 0.0M
2022-12-15 402.05 413.60 395.00 410.95 0.0M
2022-12-14 416.00 417.90 414.30 414.30 0.0M
2022-12-13 408.05 412.35 406.05 407.45 0.0M
2022-12-12 422.10 422.10 404.35 413.45 0.0M
2022-12-09 439.00 439.00 400.00 409.80 0.0M
2022-12-08 413.90 418.50 413.90 418.50 0.0M
2022-12-06 408.10 413.50 405.80 406.80 0.0M
2022-12-05 409.70 415.65 402.55 410.45 0.0M
2022-12-02 404.50 415.15 404.50 413.60 0.0M
2022-12-01 401.90 404.10 390.05 402.70 0.0M
2022-11-30 402.05 404.80 402.00 404.25 0.0M
2022-11-29 404.90 404.90 396.00 396.85 0.0M
2022-11-28 404.00 412.75 398.70 408.25 0.0M
2022-11-25 416.30 416.30 399.75 406.55 0.0M
2022-11-24 423.05 426.40 400.00 400.30 0.0M
2022-11-23 425.75 428.50 412.25 422.70 0.0M
2022-11-22 424.20 425.50 418.30 422.30 0.0M
2022-11-21 420.40 428.70 415.20 422.75 0.0M
2022-11-18 436.10 437.40 420.00 427.35 0.0M
2022-11-17 425.70 435.95 423.80 432.95 0.0M
2022-11-16 434.10 438.10 420.00 434.25 0.0M
2022-11-15 417.00 439.95 417.00 439.35 0.0M
2022-11-14 432.00 432.30 401.90 411.85 0.0M
2022-11-11 469.85 473.55 425.35 432.95 0.0M
2022-11-10 468.40 469.00 459.70 464.60 0.0M
2022-11-09 457.70 470.40 457.70 465.45 0.0M
2022-11-07 458.00 467.00 450.30 463.25 0.0M
2022-11-04 452.60 452.60 440.20 449.35 0.0M
2022-11-03 452.00 457.45 426.65 447.15 0.0M
2022-11-02 450.00 457.00 446.00 449.00 0.0M
2022-11-01 459.70 470.00 429.00 443.00 0.0M
2022-10-31 444.95 451.95 441.15 445.65 0.0M
2022-10-28 445.00 445.00 430.00 439.85 0.0M
2022-10-27 456.00 456.00 410.00 439.05 0.0M
2022-10-25 421.00 439.00 420.85 434.75 0.0M
2022-10-24 427.95 432.00 402.00 423.35 0.0M
2022-10-21 413.85 423.00 404.60 418.90 0.0M
2022-10-20 464.00 464.00 418.70 425.55 0.0M
2022-10-19 420.75 455.95 420.75 455.95 0.0M
2022-10-18 412.80 420.40 410.60 414.50 0.0M
2022-10-17 404.05 414.45 391.00 410.35 0.0M
2022-10-14 405.50 406.00 399.45 399.90 0.0M
2022-10-13 407.95 419.25 397.20 405.45 0.0M
2022-10-12 401.05 416.95 400.00 413.30 0.0M
2022-10-11 413.45 423.30 407.00 413.45 0.0M
2022-10-10 406.35 418.00 401.00 401.00 0.0M
2022-10-07 409.35 417.55 402.05 406.05 0.0M
2022-10-06 405.00 420.00 403.65 415.85 0.0M
2022-10-04 404.10 410.45 395.20 400.30 0.0M
2022-10-03 401.00 417.50 393.00 395.10 0.0M
2022-09-30 405.85 405.85 405.85 405.85 0.0M
2022-09-29 387.00 412.50 387.00 401.55 0.0M
2022-09-28 396.25 416.00 388.35 412.65 0.0M
2022-09-27 432.70 432.70 398.05 417.20 0.0M
2022-09-26 398.05 405.00 390.10 395.40 0.0M
2022-09-23 402.05 412.00 401.00 408.65 0.0M
2022-09-22 406.05 411.65 406.00 410.05 0.0M
2022-09-21 402.05 426.25 400.10 405.65 0.0M
2022-09-20 431.35 431.35 408.60 409.80 0.0M
2022-09-19 419.10 420.00 405.00 416.45 0.0M
2022-09-16 410.00 433.95 403.60 414.20 0.0M
2022-09-15 428.75 428.75 407.60 410.10 0.0M
2022-09-14 427.00 431.90 406.10 420.45 0.0M
2022-09-13 430.00 430.00 420.05 430.00 0.0M
2022-09-12 418.50 434.95 418.50 430.30 0.0M
2022-09-09 418.50 424.00 410.65 416.15 0.0M
2022-09-08 420.30 425.00 415.40 418.50 0.0M
2022-09-07 414.65 414.65 413.05 413.05 0.0M
2022-09-06 410.80 418.95 410.00 417.80 0.0M
2022-09-05 415.65 418.10 410.15 410.25 0.0M
2022-09-02 410.55 418.95 407.25 410.10 0.0M
2022-09-01 420.00 424.00 406.40 411.10 0.0M
2022-08-30 427.50 433.05 411.70 413.55 0.0M
2022-08-29 419.95 429.75 411.35 426.25 0.0M
2022-08-26 419.05 434.25 414.95 420.15 0.0M
2022-08-25 452.70 452.70 414.80 414.95 0.0M
2022-08-24 436.80 447.65 425.10 426.65 0.0M
2022-08-23 413.40 433.15 412.25 428.00 0.0M
2022-08-22 424.05 426.20 421.60 426.20 0.0M
2022-08-19 440.40 454.00 427.40 432.65 0.0M
2022-08-18 440.05 448.90 422.05 448.90 0.0M
2022-08-17 443.20 445.00 437.00 445.00 0.0M
2022-08-16 414.05 469.95 414.05 439.55 0.0M
2022-08-12 441.00 450.30 428.60 440.85 0.0M
2022-08-11 448.00 448.00 418.80 426.90 0.0M
2022-08-10 412.00 467.85 412.00 435.45 0.0M
2022-08-08 446.75 451.00 440.00 450.85 0.0M
2022-08-05 436.25 436.25 420.00 424.85 0.0M
2022-08-04 424.00 435.00 415.55 427.20 0.0M
2022-08-03 412.00 422.80 409.70 417.60 0.0M
2022-08-02 404.45 419.70 404.45 412.55 0.0M
2022-08-01 400.65 413.05 398.05 412.15 0.0M
2022-07-29 411.10 411.10 395.00 404.55 0.0M
2022-07-28 410.85 414.75 402.05 406.85 0.0M
2022-07-27 398.65 409.80 395.20 398.20 0.0M
2022-07-26 411.05 411.05 410.40 410.65 0.0M
2022-07-25 400.05 406.95 398.00 406.95 0.0M
2022-07-22 414.00 414.00 401.55 410.00 0.0M
2022-07-21 392.00 425.55 392.00 413.80 0.0M
2022-07-20 390.05 417.85 389.10 407.80 0.0M
2022-07-19 408.00 414.10 396.00 414.10 0.0M
2022-07-18 411.75 416.00 411.75 412.95 0.0M
2022-07-15 401.05 410.90 396.10 404.15 0.0M
2022-07-14 410.35 418.00 410.35 412.40 0.0M
2022-07-13 425.10 425.45 391.30 404.90 0.0M
2022-07-12 408.00 413.30 401.70 408.40 0.0M
2022-07-11 416.05 417.70 401.75 413.90 0.0M
2022-07-08 400.00 413.00 399.30 402.20 0.0M
2022-07-07 399.45 403.00 388.30 399.80 0.0M
2022-07-06 379.05 407.00 379.05 397.95 0.0M
2022-07-05 405.05 410.70 397.25 403.70 0.0M
2022-07-04 400.05 400.05 400.00 400.00 0.0M
2022-06-30 393.95 405.00 393.95 405.00 0.0M
2022-06-29 404.75 413.80 381.60 413.80 0.0M
2022-06-28 408.00 408.00 396.25 396.25 0.0M
2022-06-27 403.35 403.35 387.05 395.90 0.0M
2022-06-24 393.55 397.70 391.40 397.65 0.0M
2022-06-23 400.35 400.35 382.80 394.45 0.0M
2022-06-21 410.55 414.35 379.15 385.40 0.0M
2022-06-20 426.20 426.20 391.60 393.15 0.0M
2022-06-17 418.40 418.40 395.30 400.05 0.0M
2022-06-16 429.05 429.05 415.25 419.15 0.0M
2022-06-15 439.95 446.70 425.85 425.90 0.0M
2022-06-14 431.95 435.95 425.05 426.60 0.0M
2022-06-13 430.05 430.05 411.65 411.65 0.0M
2022-06-10 450.00 450.00 438.15 438.15 0.0M
2022-06-09 444.05 444.05 444.00 444.00 0.0M
2022-06-08 456.80 460.05 446.00 446.00 0.0M
2022-06-07 446.05 455.60 441.00 441.00 0.0M
2022-06-06 445.10 445.10 439.50 442.30 0.0M
2022-06-03 460.95 468.00 453.00 453.45 0.0M
2022-06-02 455.05 468.00 450.30 467.90 0.0M
2022-06-01 457.85 464.00 457.85 464.00 0.0M
2022-05-31 434.90 455.55 424.70 454.05 0.0M
2022-05-30 447.15 462.90 446.70 459.50 0.0M
2022-05-27 440.00 440.00 434.10 434.10 0.0M
2022-05-26 432.45 434.95 414.90 428.90 0.0M
2022-05-25 460.95 461.00 438.15 441.90 0.0M
2022-05-24 471.55 477.95 442.20 450.00 0.0M
2022-05-23 488.65 488.65 466.50 474.95 0.0M
2022-05-20 487.10 495.00 481.60 483.05 0.0M
2022-05-19 472.45 508.00 462.50 487.60 0.0M
2022-05-18 464.90 508.00 464.90 498.85 0.0M
2022-05-17 466.20 468.05 456.10 462.05 0.0M
2022-05-16 470.65 470.65 463.65 466.35 0.0M
2022-05-13 489.70 489.70 445.00 456.70 0.0M
2022-05-12 476.30 476.30 471.50 471.80 0.0M
2022-05-11 481.45 499.00 466.15 472.75 0.0M
2022-05-10 519.05 533.95 477.00 485.30 0.0M
2022-05-09 517.10 531.95 514.60 529.90 0.0M
2022-05-06 526.00 531.60 503.00 519.95 0.0M
2022-05-05 545.05 545.05 526.00 529.25 0.0M
2022-05-04 543.70 561.60 526.50 532.50 0.0M
2022-05-02 560.05 568.10 545.00 551.75 0.0M
2022-04-29 608.00 608.00 547.15 554.25 0.0M
2022-04-28 548.55 574.60 548.55 566.20 0.0M
2022-04-27 541.75 545.15 532.05 538.20 0.0M
2022-04-26 563.10 568.00 540.00 542.10 0.0M
2022-04-25 560.85 560.85 540.20 544.70 0.0M
2022-04-22 581.00 590.10 567.00 571.60 0.0M
2022-04-21 579.70 588.20 575.00 579.20 0.0M
2022-04-20 567.00 578.00 555.00 556.85 0.0M
2022-04-19 575.65 575.70 566.50 570.30 0.0M
2022-04-18 581.35 589.15 565.00 570.90 0.0M
2022-04-13 599.05 602.90 579.45 584.30 0.0M
2022-04-12 612.85 617.05 598.90 602.35 0.0M
2022-04-11 612.40 626.70 604.00 618.05 0.0M
2022-04-08 557.40 647.00 556.75 613.25 0.0M
2022-04-07 583.55 583.55 552.05 557.30 0.0M
2022-04-06 583.30 590.15 574.95 577.45 0.0M
2022-04-05 619.00 619.00 578.05 593.30 0.0M
2022-04-04 598.00 650.00 598.00 619.95 0.0M
2022-04-01 503.30 568.85 491.00 568.85 0.0M
2022-03-31 514.40 514.60 465.00 474.05 0.0M
2022-03-30 495.85 503.00 490.25 498.50 0.0M
2022-03-29 502.45 519.30 487.00 492.40 0.0M
2022-03-28 505.65 512.10 486.25 494.00 0.0M
2022-03-25 519.05 525.50 510.00 516.35 0.0M
2022-03-24 525.50 544.70 512.35 518.40 0.0M
2022-03-23 533.00 534.35 501.00 512.05 0.0M
2022-03-22 524.05 531.75 515.75 523.35 0.0M
2022-03-21 543.85 543.85 519.85 525.10 0.0M
2022-03-17 558.25 566.50 538.20 539.65 0.0M
2022-03-16 605.95 605.95 563.00 565.15 0.0M
2022-03-15 579.85 611.70 550.00 562.75 0.0M
2022-03-14 571.05 614.00 566.10 567.70 0.0M
2022-03-11 598.00 628.35 562.45 580.30 0.0M
2022-03-10 504.35 561.20 485.00 561.20 0.0M
2022-03-09 519.00 519.00 449.45 467.70 0.0M
2022-03-08 461.85 470.90 438.00 443.90 0.0M
2022-03-07 471.80 471.80 445.30 459.05 0.0M
2022-03-04 478.70 478.70 457.00 461.45 0.0M
2022-03-03 488.95 490.00 477.80 480.60 0.0M
2022-03-02 481.00 481.00 468.30 469.35 0.0M
2022-02-28 479.70 490.00 464.60 484.10 0.0M
2022-02-25 447.50 504.40 447.50 484.50 0.0M
2022-02-24 444.55 444.55 420.00 420.35 0.0M
2022-02-23 452.70 452.85 434.00 444.50 0.0M
2022-02-22 436.05 445.30 428.90 440.35 0.0M
2022-02-21 470.65 473.40 449.10 452.85 0.0M
2022-02-18 481.95 482.00 473.05 476.50 0.0M
2022-02-17 524.80 524.80 475.75 481.95 0.0M
2022-02-16 494.45 494.45 487.00 492.05 0.0M
2022-02-15 495.05 495.05 478.45 480.05 0.0M
2022-02-14 465.00 497.70 461.85 464.40 0.0M
2022-02-11 525.05 533.15 510.60 515.65 0.0M
2022-02-10 529.45 544.00 525.00 526.90 0.0M
2022-02-09 540.05 547.05 525.00 531.50 0.0M
2022-02-08 540.50 540.50 527.80 538.05 0.0M
2022-02-07 542.50 542.50 531.85 536.20 0.0M
2022-02-03 563.60 563.95 524.25 530.20 0.0M
2022-02-02 540.10 548.15 524.20 532.95 0.0M
2022-02-01 536.85 536.85 521.30 532.00 0.0M
2022-01-31 536.50 536.50 519.00 520.35 0.0M
2022-01-28 556.60 560.25 522.05 524.65 0.0M
2022-01-27 535.70 540.00 533.90 539.85 0.0M
2022-01-25 537.95 547.75 535.00 535.70 0.0M
2022-01-24 555.00 555.00 527.90 530.60 0.0M
2022-01-21 557.90 562.00 546.65 555.80 0.0M
2022-01-20 549.55 560.60 549.00 550.60 0.0M
2022-01-19 557.05 565.15 538.00 542.65 0.0M
2022-01-18 566.20 568.75 550.60 561.65 0.0M
2022-01-17 569.85 569.90 552.00 563.15 0.0M
2022-01-14 577.15 581.75 562.95 578.35 0.0M
2022-01-13 573.05 577.90 561.45 574.50 0.0M
2022-01-12 560.00 575.00 560.00 565.05 0.0M
2022-01-11 570.45 581.30 552.85 555.25 0.0M
2022-01-10 577.40 582.00 562.00 579.00 0.0M
2022-01-07 580.95 580.95 568.45 573.90 0.0M
2022-01-06 577.65 577.65 566.40 575.75 0.0M
2022-01-05 576.85 592.95 571.00 580.00 0.0M
2022-01-04 583.65 585.00 571.35 582.15 0.0M
2022-01-03 571.90 581.15 570.80 575.20 0.0M