Delta Manufacturing

DLTA
🏛️ 인도 →
82.34
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
2021-12-31 62.10 65.65 61.75 65.65 0.0M
2021-12-30 63.05 64.30 61.55 61.60 0.0M
2021-12-29 65.00 65.00 61.30 63.45 0.0M
2021-12-28 65.55 66.20 61.95 63.85 0.0M
2021-12-27 63.55 65.55 63.55 65.55 0.0M
2021-12-24 72.20 72.20 59.40 62.95 0.0M
2021-12-23 61.35 67.20 60.40 65.90 0.0M
2021-12-22 60.00 61.70 60.00 61.20 0.0M
2021-12-21 61.40 63.50 60.00 60.00 0.0M
2021-12-20 62.65 62.65 60.00 61.10 0.0M
2021-12-17 72.90 72.90 62.10 64.80 0.0M
2021-12-16 65.10 67.00 64.35 66.85 0.0M
2021-12-15 67.45 67.45 64.20 65.70 0.0M
2021-12-14 69.50 69.50 62.80 66.10 0.0M
2021-12-13 71.90 71.90 64.15 66.10 0.0M
2021-12-10 68.10 72.35 65.70 65.70 0.0M
2021-12-09 62.00 66.00 62.00 65.80 0.0M
2021-12-08 61.00 65.20 61.00 64.25 0.0M
2021-12-07 61.25 62.25 61.25 61.25 0.0M
2021-12-06 66.50 66.50 61.05 61.30 0.0M
2021-12-03 63.40 63.40 62.50 63.40 0.0M
2021-12-02 57.55 60.40 57.55 60.40 0.0M
2021-12-01 61.55 61.55 57.05 57.55 0.0M
2021-11-30 60.10 63.85 59.35 60.00 0.0M
2021-11-29 62.00 64.40 61.45 62.45 0.0M
2021-11-26 67.70 67.70 64.65 64.65 0.0M
2021-11-25 67.45 67.60 65.05 66.20 0.0M
2021-11-24 67.00 69.20 67.00 67.50 0.0M
2021-11-23 68.00 69.40 66.35 67.70 0.0M
2021-11-22 66.35 69.90 66.35 66.50 0.0M
2021-11-18 70.95 71.00 69.00 69.50 0.0M
2021-11-17 73.25 73.25 71.50 72.10 0.0M
2021-11-16 64.00 69.80 63.20 69.80 0.0M
2021-11-15 68.50 68.50 66.50 66.50 0.0M
2021-11-12 70.10 73.00 66.50 70.00 0.0M
2021-11-11 75.05 75.05 69.30 69.60 0.0M
2021-11-10 74.30 75.50 72.00 72.85 0.0M
2021-11-09 72.65 74.10 71.85 72.70 0.0M
2021-11-08 75.00 76.15 72.70 72.75 0.0M
2021-11-04 71.75 75.30 71.60 75.00 0.0M
2021-11-03 71.75 71.75 71.75 71.75 0.0M
2021-11-02 68.35 68.35 68.35 68.35 0.0M
2021-11-01 61.00 65.10 61.00 65.10 0.0M
2021-10-29 62.00 64.00 62.00 62.00 0.0M
2021-10-28 64.25 64.25 61.55 61.75 0.0M
2021-10-27 66.60 66.60 64.30 64.50 0.0M
2021-10-26 67.55 69.00 66.75 66.75 0.0M
2021-10-25 74.25 74.25 70.10 70.25 0.0M
2021-10-22 72.80 73.00 71.70 72.05 0.0M
2021-10-21 72.75 74.35 69.00 71.50 0.0M
2021-10-20 67.95 71.65 64.85 71.45 0.0M
2021-10-19 68.30 71.75 65.50 68.25 0.0M
2021-10-18 74.10 74.10 67.35 68.70 0.0M
2021-10-14 70.20 70.60 70.20 70.60 0.0M
2021-10-13 66.00 67.25 65.00 67.25 0.0M
2021-10-12 64.05 64.05 63.00 64.05 0.0M
2021-10-11 61.00 61.00 58.10 61.00 0.0M
2021-10-08 56.00 58.10 55.55 58.10 0.0M
2021-10-07 54.80 55.35 52.65 55.35 0.0M
2021-10-06 54.90 54.90 52.55 52.75 0.0M
2021-10-05 52.15 54.00 52.15 53.95 0.0M
2021-10-04 53.80 53.80 52.10 52.10 0.0M
2021-10-01 51.95 52.75 51.15 52.75 0.0M
2021-09-30 51.20 52.90 51.20 51.75 0.0M
2021-09-29 52.05 52.95 51.25 51.70 0.0M
2021-09-28 52.40 52.95 51.65 52.25 0.0M
2021-09-27 52.05 53.30 52.05 52.55 0.0M
2021-09-24 53.45 53.50 52.35 52.60 0.0M
2021-09-23 56.00 57.40 53.00 53.20 0.0M
2021-09-22 51.20 54.70 51.00 54.70 0.0M
2021-09-21 55.50 55.50 52.10 52.10 0.0M
2021-09-20 57.50 57.50 54.05 54.80 0.0M
2021-09-17 57.00 58.00 55.20 56.75 0.0M
2021-09-16 57.80 57.80 54.10 55.35 0.0M
2021-09-15 54.90 55.05 53.00 55.05 0.0M
2021-09-14 54.00 54.25 51.90 52.45 0.0M
2021-09-13 54.00 54.00 52.00 52.55 0.0M
2021-09-08 54.30 54.30 53.30 53.90 0.0M
2021-09-07 53.75 53.95 53.10 53.10 0.0M
2021-09-06 57.15 57.70 54.00 54.15 0.0M
2021-09-03 54.45 55.50 54.00 55.00 0.0M
2021-09-02 56.30 56.35 54.20 55.15 0.0M
2021-09-01 53.90 54.30 51.45 54.05 0.0M
2021-08-31 50.85 52.50 48.55 51.75 0.0M
2021-08-30 51.60 52.85 50.05 50.85 0.0M
2021-08-27 52.10 52.65 51.05 52.65 0.0M
2021-08-26 53.45 53.95 53.20 53.70 0.0M
2021-08-25 55.00 55.00 52.50 53.90 0.0M
2021-08-24 54.80 55.70 53.30 54.05 0.0M
2021-08-23 52.10 53.05 51.15 53.05 0.0M
2021-08-20 48.35 50.55 47.40 50.55 0.0M
2021-08-18 48.30 48.80 47.15 48.15 0.0M
2021-08-17 50.00 51.10 49.45 49.50 0.0M
2021-08-16 54.30 55.50 51.00 52.05 0.0M
2021-08-13 57.65 57.65 52.25 53.40 0.0M
2021-08-12 54.55 55.80 52.55 54.95 0.0M
2021-08-11 52.10 54.00 51.30 53.70 0.0M
2021-08-10 56.00 56.80 53.10 54.00 0.0M
2021-08-09 56.90 56.95 54.80 55.85 0.0M
2021-08-06 55.60 56.80 53.65 54.25 0.0M
2021-08-05 56.20 56.20 54.55 55.60 0.0M
2021-08-04 57.40 59.05 57.00 57.40 0.0M
2021-08-03 54.05 56.95 54.00 56.30 0.0M
2021-08-02 55.50 55.50 52.50 54.25 0.0M
2021-07-30 55.80 55.80 52.55 53.35 0.0M
2021-07-29 53.85 54.40 53.35 54.40 0.0M
2021-07-28 51.40 54.00 51.40 53.85 0.0M
2021-07-27 54.95 55.00 53.05 53.05 0.0M
2021-07-26 53.90 54.90 51.50 53.85 0.0M
2021-07-23 52.30 55.00 52.30 53.90 0.0M
2021-07-22 56.90 56.90 52.50 53.20 0.0M
2021-07-20 59.20 59.20 53.65 55.20 0.0M
2021-07-19 54.20 56.95 54.10 56.45 0.0M
2021-07-16 57.45 57.45 54.05 54.55 0.0M
2021-07-15 57.50 57.95 55.05 55.95 0.0M
2021-07-14 54.60 57.60 54.60 57.60 0.0M
2021-07-13 58.95 59.45 56.10 57.15 0.0M
2021-07-12 57.50 59.80 56.40 58.95 0.0M
2021-07-09 60.25 60.25 57.75 59.35 0.0M
2021-07-08 57.60 60.30 57.00 57.50 0.0M
2021-07-07 56.20 57.80 53.55 57.50 0.0M
2021-07-06 52.50 55.10 51.05 55.10 0.0M
2021-07-05 51.40 52.70 50.10 52.50 0.0M
2021-07-02 51.60 52.00 51.40 51.40 0.0M
2021-07-01 52.60 54.45 51.60 53.40 0.0M
2021-06-30 54.00 54.95 52.15 52.55 0.0M
2021-06-29 51.50 54.65 51.05 54.05 0.0M
2021-06-28 55.00 55.10 52.00 52.55 0.0M
2021-06-25 52.75 54.25 50.00 52.50 0.0M
2021-06-24 51.70 51.70 50.55 51.70 0.0M
2021-06-23 49.20 49.25 49.20 49.25 0.0M
2021-06-22 45.80 46.95 45.65 46.95 0.0M
2021-06-21 41.60 44.75 40.70 44.75 0.0M
2021-06-18 41.55 43.00 41.05 42.65 0.0M
2021-06-17 43.15 44.70 43.05 43.20 0.0M
2021-06-16 45.25 49.20 45.25 45.30 0.0M
2021-06-15 51.90 51.90 47.50 47.60 0.0M
2021-06-14 53.40 53.40 48.40 49.95 0.0M
2021-06-11 50.90 50.90 50.90 50.90 0.0M
2021-06-10 48.65 48.65 44.05 48.50 0.0M
2021-06-09 46.35 46.35 46.35 46.35 0.0M
2021-06-08 44.15 44.15 44.15 44.15 0.0M
2021-06-07 42.05 42.05 42.00 42.05 0.0M
2021-06-04 40.05 40.05 39.00 40.05 0.0M
2021-06-03 37.75 38.15 37.75 38.15 0.0M
2021-06-02 36.35 36.35 36.35 36.35 0.0M
2021-06-01 35.30 35.30 33.30 34.65 0.0M
2021-05-31 33.65 33.65 33.65 33.65 0.0M
2021-05-28 33.15 33.45 31.55 32.05 0.0M
2021-05-27 30.65 32.15 29.50 32.05 0.0M
2021-05-26 30.00 31.05 29.50 30.65 0.0M
2021-05-25 29.40 30.00 28.35 29.60 0.0M
2021-05-24 29.30 29.90 29.30 29.55 0.0M
2021-05-21 29.95 29.95 29.35 29.45 0.0M
2021-05-20 29.50 30.10 29.00 29.40 0.0M
2021-05-19 30.00 30.85 28.20 29.85 0.0M
2021-05-18 29.75 30.45 28.55 29.55 0.0M
2021-05-17 30.00 30.45 29.70 30.00 0.0M
2021-05-14 30.20 30.20 29.00 30.20 0.0M
2021-05-12 30.10 30.10 28.50 28.80 0.0M
2021-05-11 29.60 29.60 28.85 29.55 0.0M
2021-05-10 29.75 29.75 27.25 28.20 0.0M
2021-05-07 29.35 29.65 28.60 28.60 0.0M
2021-05-06 31.00 31.00 28.55 29.00 0.0M
2021-05-05 29.80 29.80 28.20 29.60 0.0M
2021-05-04 29.85 29.85 28.70 28.90 0.0M
2021-05-03 30.40 30.40 28.05 28.60 0.0M
2021-04-30 31.70 31.70 29.25 29.25 0.0M
2021-04-29 31.50 31.95 29.55 30.75 0.0M
2021-04-28 30.95 31.20 30.30 30.65 0.0M
2021-04-27 29.70 29.75 27.00 29.75 0.0M
2021-04-26 28.20 28.40 26.45 28.35 0.0M
2021-04-23 27.15 27.15 27.05 27.05 0.0M
2021-04-22 27.00 27.90 26.25 27.15 0.0M
2021-04-20 29.00 29.00 26.45 26.85 0.0M
2021-04-19 27.55 28.95 27.45 27.70 0.0M
2021-04-16 29.00 30.70 28.35 28.85 0.0M
2021-04-15 28.95 30.60 28.95 29.80 0.0M
2021-04-13 31.75 31.75 28.75 30.45 0.0M
2021-04-12 30.40 30.40 28.60 30.25 0.0M
2021-04-09 29.20 31.60 28.85 29.15 0.0M
2021-04-08 29.25 30.75 28.60 30.35 0.0M
2021-04-07 29.25 30.85 28.55 29.60 0.0M
2021-04-06 29.15 31.20 28.90 30.00 0.0M
2021-04-05 30.70 31.35 30.40 30.40 0.0M
2021-04-01 31.95 31.95 31.95 31.95 0.0M
2021-03-31 30.60 32.45 30.60 30.75 0.0M
2021-03-30 31.55 32.00 31.10 32.00 0.0M
2021-03-26 30.75 31.75 30.20 30.70 0.0M
2021-03-25 32.45 32.45 30.05 30.35 0.0M
2021-03-24 31.00 32.45 31.00 31.30 0.0M
2021-03-23 33.40 33.40 31.05 32.05 0.0M
2021-03-22 31.05 32.75 31.05 32.25 0.0M
2021-03-19 30.55 31.75 30.55 31.50 0.0M
2021-03-18 32.15 33.40 32.15 32.15 0.0M
2021-03-17 33.90 34.05 33.05 33.40 0.0M
2021-03-16 32.20 32.75 30.80 32.55 0.0M
2021-03-15 31.85 32.80 31.85 32.40 0.0M
2021-03-12 30.90 32.50 30.90 31.50 0.0M
2021-03-10 33.10 33.40 32.50 32.50 0.0M
2021-03-09 36.95 36.95 33.80 34.20 0.0M
2021-03-08 35.50 36.45 35.30 35.35 0.0M
2021-03-05 36.25 37.20 36.00 37.15 0.0M
2021-03-04 32.70 35.50 32.20 35.50 0.0M
2021-03-03 32.40 34.00 31.60 33.85 0.0M
2021-03-02 30.05 32.40 30.05 32.40 0.0M
2021-03-01 29.55 31.60 29.55 30.90 0.0M
2021-02-26 29.20 31.25 29.20 30.30 0.0M
2021-02-25 31.25 31.45 30.20 30.70 0.0M
2021-02-24 30.60 31.75 30.35 30.50 0.0M
2021-02-23 34.40 34.40 31.75 31.90 0.0M
2021-02-22 32.20 33.45 32.10 33.30 0.0M
2021-02-19 32.70 32.70 31.10 32.20 0.0M
2021-02-18 30.10 32.15 30.10 31.65 0.0M
2021-02-17 33.00 33.90 31.00 31.05 0.0M
2021-02-16 30.40 31.00 30.40 31.00 0.0M
2021-02-15 27.40 28.20 25.10 28.20 0.0M
2021-02-12 27.10 27.10 25.60 25.65 0.0M
2021-02-11 26.65 26.65 26.45 26.45 0.0M
2021-02-10 28.50 28.50 24.25 25.70 0.0M
2021-02-09 26.00 27.40 25.70 26.75 0.0M
2021-02-08 29.25 29.40 25.50 25.65 0.0M
2021-02-05 28.30 28.30 25.50 26.85 0.0M
2021-02-04 28.40 28.40 26.15 27.55 0.0M
2021-02-03 27.15 27.15 26.60 27.15 0.0M
2021-02-02 23.80 25.90 23.80 25.90 0.0M
2021-02-01 23.60 25.50 23.60 24.70 0.0M
2021-01-29 25.60 25.60 23.70 24.30 0.0M
2021-01-28 23.15 24.85 23.10 24.85 0.0M
2021-01-27 23.05 24.20 23.05 24.20 0.0M
2021-01-25 24.55 24.55 23.55 24.15 0.0M
2021-01-22 26.75 26.75 24.35 24.75 0.0M
2021-01-21 26.00 26.90 25.25 25.50 0.0M
2021-01-20 27.35 27.35 26.00 26.00 0.0M
2021-01-19 26.30 27.35 26.05 27.35 0.0M
2021-01-18 26.15 26.15 26.15 26.15 0.0M
2021-01-15 28.00 28.00 26.00 26.35 0.0M
2021-01-14 28.30 28.30 26.75 27.10 0.0M
2021-01-13 27.95 27.95 27.25 27.25 0.0M
2021-01-12 27.20 28.35 27.20 27.65 0.0M
2021-01-11 27.10 28.90 26.85 27.75 0.0M
2021-01-08 27.10 27.95 27.10 27.90 0.0M
2021-01-07 28.05 29.45 27.55 27.60 0.0M
2021-01-06 29.15 29.15 27.85 28.05 0.0M
2021-01-05 28.90 29.50 27.50 28.25 0.0M
2021-01-04 27.10 29.00 27.10 28.75 0.0M
2021-01-01 26.70 28.50 26.70 28.50 0.0M