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
2023-12-29 96.70 102.70 94.85 95.29 0.0M
2023-12-28 100.00 100.00 98.10 98.10 0.0M
2023-12-27 103.57 103.90 97.35 100.00 0.0M
2023-12-26 98.63 102.00 96.70 101.05 0.0M
2023-12-22 91.30 98.90 91.30 96.70 0.0M
2023-12-21 96.98 96.98 93.05 93.73 0.0M
2023-12-20 98.25 99.95 95.00 95.08 0.0M
2023-12-19 96.10 100.80 96.10 97.69 0.0M
2023-12-18 100.05 102.50 99.10 100.07 0.0M
2023-12-15 106.25 106.25 99.15 100.05 0.0M
2023-12-14 107.00 109.95 100.70 101.76 0.0M
2023-12-13 110.10 110.10 104.15 107.49 0.0M
2023-12-12 114.01 122.20 110.20 112.35 0.1M
2023-12-11 95.20 108.06 92.30 104.31 0.0M
2023-12-08 88.12 91.15 88.12 90.05 0.0M
2023-12-07 84.80 87.50 84.68 87.14 0.0M
2023-12-06 84.90 84.95 83.05 84.00 0.0M
2023-12-05 81.65 81.65 81.30 81.30 0.0M
2023-12-04 82.65 82.65 80.95 82.00 0.0M
2023-12-01 83.00 83.40 81.00 81.03 0.0M
2023-11-30 84.35 84.35 81.00 83.00 0.0M
2023-11-29 83.70 83.70 83.70 83.70 0.0M
2023-11-28 84.20 84.20 81.02 81.90 0.0M
2023-11-24 84.20 84.20 84.20 84.20 0.0M
2023-11-23 81.60 81.60 81.00 81.00 0.0M
2023-11-22 82.00 82.95 81.50 81.50 0.0M
2023-11-21 81.20 83.00 81.20 81.25 0.0M
2023-11-20 80.05 81.00 80.05 81.00 0.0M
2023-11-17 82.00 83.00 81.00 82.05 0.0M
2023-11-16 81.50 84.50 81.50 84.50 0.0M
2023-11-15 83.00 84.50 83.00 84.50 0.0M
2023-11-13 86.50 86.50 81.50 81.50 0.0M
2023-11-12 87.90 87.90 81.10 85.90 0.0M
2023-11-10 81.68 85.00 81.68 84.80 0.0M
2023-11-09 81.95 84.60 81.25 81.68 0.0M
2023-11-08 83.58 84.80 81.55 82.10 0.0M
2023-11-07 83.10 86.99 83.10 83.58 0.0M
2023-11-06 83.05 87.90 83.05 86.00 0.0M
2023-11-03 83.85 88.45 83.00 85.74 0.0M
2023-11-02 86.70 86.70 83.10 85.99 0.0M
2023-11-01 82.60 85.90 82.60 83.00 0.0M
2023-10-31 79.60 85.40 79.60 82.60 0.0M
2023-10-30 80.60 86.90 80.60 81.51 0.0M
2023-10-27 79.10 82.95 79.10 82.95 0.0M
2023-10-26 81.95 81.95 78.88 79.00 0.0M
2023-10-25 89.40 89.40 83.03 83.03 0.0M
2023-10-23 87.90 87.90 85.00 87.40 0.0M
2023-10-20 88.00 88.00 85.55 87.90 0.0M
2023-10-19 89.30 89.30 86.25 87.45 0.0M
2023-10-18 86.95 89.90 86.80 89.30 0.0M
2023-10-17 86.98 87.50 85.10 86.98 0.0M
2023-10-16 85.00 91.45 85.00 86.40 0.0M
2023-10-13 88.45 89.37 87.25 89.37 0.0M
2023-10-12 90.00 90.00 87.25 88.00 0.0M
2023-10-11 85.00 88.70 85.00 86.50 0.0M
2023-10-10 81.60 85.00 81.60 85.00 0.0M
2023-10-09 86.05 88.20 83.56 84.60 0.0M
2023-10-06 85.61 90.29 85.50 87.10 0.0M
2023-10-05 90.90 90.90 86.00 88.90 0.0M
2023-10-04 88.00 88.00 84.70 87.05 0.0M
2023-10-03 87.25 89.90 85.60 88.99 0.0M
2023-09-29 92.00 92.00 89.00 89.02 0.0M
2023-09-28 90.32 92.90 90.00 90.49 0.0M
2023-09-27 93.70 93.70 90.30 90.31 0.0M
2023-09-26 94.50 96.40 90.21 90.27 0.0M
2023-09-25 95.70 95.70 93.77 94.95 0.0M
2023-09-22 100.00 100.00 98.00 98.70 0.0M
2023-09-21 108.00 108.00 98.45 98.50 0.0M
2023-09-20 101.00 103.63 100.00 103.63 0.0M
2023-09-18 96.70 98.70 96.20 98.70 0.0M
2023-09-15 95.05 96.65 92.25 94.00 0.0M
2023-09-14 93.70 97.45 93.50 95.00 0.0M
2023-09-13 96.10 96.10 92.25 93.89 0.0M
2023-09-12 100.00 102.45 96.00 96.30 0.0M
2023-09-11 106.00 106.00 100.71 100.71 0.0M
2023-09-08 110.00 110.00 106.00 106.01 0.0M
2023-09-07 110.00 112.52 109.95 110.22 0.0M
2023-09-06 111.80 113.50 110.36 111.64 0.0M
2023-09-05 110.11 117.40 107.27 113.72 0.1M
2023-09-04 99.80 112.08 99.80 110.22 0.1M
2023-09-01 96.03 99.50 93.75 97.55 0.0M
2023-08-31 97.55 98.25 95.50 96.03 0.0M
2023-08-30 102.99 108.92 97.89 98.76 0.1M
2023-08-29 73.06 94.00 73.06 90.77 0.0M
2023-08-28 78.60 89.00 78.60 88.13 0.0M
2023-08-25 79.02 80.58 77.50 78.32 0.0M
2023-08-24 80.40 81.60 79.75 80.84 0.0M
2023-08-23 80.57 82.44 79.80 79.80 0.0M
2023-08-22 83.01 83.01 80.93 80.97 0.0M
2023-08-21 81.85 83.99 80.40 81.25 0.0M
2023-08-18 77.23 83.00 77.22 81.76 0.0M
2023-08-17 79.88 79.88 76.35 77.98 0.0M
2023-08-16 79.70 82.85 79.70 80.16 0.0M
2023-08-14 79.50 79.50 79.50 79.50 0.0M
2023-08-11 82.98 82.98 79.10 79.50 0.0M
2023-08-10 81.47 83.40 79.00 81.10 0.0M
2023-08-09 79.99 82.78 79.99 82.16 0.0M
2023-08-08 80.52 86.88 78.80 81.61 0.0M
2023-08-07 82.55 82.55 81.23 81.25 0.0M
2023-08-04 80.20 82.59 80.20 81.76 0.0M
2023-08-03 83.40 84.20 81.80 82.17 0.0M
2023-08-02 84.00 84.52 83.50 83.62 0.0M
2023-08-01 83.94 85.48 83.52 83.66 0.0M
2023-07-31 84.83 85.00 83.00 84.17 0.0M
2023-07-28 85.20 85.20 84.02 84.02 0.0M
2023-07-27 85.00 87.66 83.65 84.43 0.0M
2023-07-26 82.05 86.40 82.05 84.75 0.0M
2023-07-25 84.05 88.07 83.95 84.97 0.0M
2023-07-24 85.91 87.00 84.05 84.37 0.0M
2023-07-21 87.10 88.20 83.73 85.84 0.0M
2023-07-20 84.36 87.90 83.34 87.07 0.0M
2023-07-19 84.86 89.60 84.16 85.47 0.0M
2023-07-18 85.70 86.52 82.65 83.74 0.0M
2023-07-17 86.86 87.20 85.00 85.91 0.0M
2023-07-14 78.25 88.10 78.25 86.86 0.0M
2023-07-13 79.80 86.80 79.80 83.58 0.0M
2023-07-12 77.58 81.45 77.42 79.45 0.0M
2023-07-11 80.05 80.95 77.05 78.75 0.0M
2023-07-10 80.94 82.50 79.15 79.15 0.0M
2023-07-07 79.50 79.74 78.00 78.59 0.0M
2023-07-06 77.50 81.65 76.10 79.97 0.0M
2023-07-05 80.01 80.91 77.50 78.12 0.0M
2023-07-04 82.73 82.73 77.30 80.35 0.0M
2023-07-03 79.99 83.60 79.44 81.00 0.0M
2023-06-30 73.60 85.14 73.25 77.40 0.0M
2023-06-28 74.95 76.95 73.20 73.25 0.0M
2023-06-27 74.95 74.95 74.95 74.95 0.0M
2023-06-26 73.23 75.35 73.22 73.81 0.0M
2023-06-23 76.00 76.10 73.15 74.47 0.0M
2023-06-22 75.10 75.99 74.00 74.90 0.0M
2023-06-21 78.53 78.55 74.05 75.99 0.0M
2023-06-20 73.00 81.00 72.40 76.65 0.0M
2023-06-19 74.87 76.70 74.57 74.57 0.0M
2023-06-16 75.30 75.75 75.30 75.75 0.0M
2023-06-15 75.65 76.00 74.75 75.00 0.0M
2023-06-14 74.80 76.70 74.80 75.08 0.0M
2023-06-13 76.00 78.65 74.89 75.27 0.0M
2023-06-12 75.40 77.40 74.66 76.00 0.0M
2023-06-09 75.95 77.90 75.55 75.55 0.0M
2023-06-08 73.05 78.00 73.05 75.98 0.0M
2023-06-07 73.15 75.25 72.40 74.45 0.0M
2023-06-06 75.90 75.90 72.51 73.68 0.0M
2023-06-05 73.75 76.07 73.75 74.47 0.0M
2023-06-02 74.65 76.30 74.55 75.19 0.0M
2023-06-01 75.85 76.00 74.50 74.70 0.0M
2023-05-31 78.35 79.85 72.00 76.79 0.0M
2023-05-30 74.00 79.95 73.75 77.41 0.0M
2023-05-29 75.00 77.00 74.10 75.19 0.0M
2023-05-26 80.60 80.60 75.73 77.80 0.0M
2023-05-25 79.45 83.60 76.01 78.29 0.0M
2023-05-24 81.36 83.00 78.80 80.35 0.0M
2023-05-23 84.55 90.40 81.30 82.88 0.0M
2023-05-22 73.00 80.00 72.50 78.50 0.0M
2023-05-19 75.05 75.90 71.25 73.05 0.0M
2023-05-18 73.65 74.95 72.45 74.95 0.0M
2023-05-17 74.68 74.98 73.52 73.52 0.0M
2023-05-16 74.30 75.50 73.15 73.71 0.0M
2023-05-15 71.60 76.40 71.60 73.15 0.0M
2023-05-12 73.20 73.20 72.02 73.10 0.0M
2023-05-11 74.30 76.60 73.05 73.20 0.0M
2023-05-10 74.25 74.25 74.25 74.25 0.0M
2023-05-09 75.95 76.90 73.55 74.75 0.0M
2023-05-08 76.00 76.15 73.80 75.28 0.0M
2023-05-05 75.05 77.45 74.20 74.20 0.0M
2023-05-04 75.10 76.55 73.55 75.00 0.0M
2023-05-03 73.55 80.90 72.90 76.00 0.0M
2023-05-02 77.15 77.15 72.30 74.25 0.0M
2023-04-28 74.45 76.00 73.45 75.50 0.0M
2023-04-27 74.40 78.10 74.40 75.34 0.0M
2023-04-26 73.30 76.60 73.30 76.00 0.0M
2023-04-25 71.15 80.00 71.15 75.00 0.0M
2023-04-24 78.02 78.30 76.40 77.35 0.0M
2023-04-21 80.60 80.60 76.63 78.10 0.0M
2023-04-20 79.30 79.97 76.01 78.48 0.0M
2023-04-19 78.00 79.50 76.55 78.88 0.0M
2023-04-18 75.00 79.50 74.30 77.62 0.0M
2023-04-17 78.50 78.80 73.79 75.90 0.0M
2023-04-13 77.85 80.50 72.66 77.89 0.0M
2023-04-12 71.65 78.50 71.65 78.28 0.0M
2023-04-11 71.40 76.00 70.05 71.60 0.0M
2023-04-10 69.95 73.90 67.10 71.55 0.0M
2023-04-06 72.75 74.85 69.66 70.52 0.0M
2023-04-05 72.00 72.80 69.52 70.53 0.0M
2023-04-03 69.50 73.80 68.60 70.37 0.0M
2023-03-31 75.99 75.99 67.10 68.25 0.0M
2023-03-29 61.20 73.65 61.20 67.22 0.0M
2023-03-28 68.04 68.04 63.25 64.40 0.0M
2023-03-27 73.70 73.70 66.05 67.96 0.0M
2023-03-24 66.65 78.98 66.65 70.82 0.0M
2023-03-23 66.00 68.90 64.10 65.90 0.0M
2023-03-22 66.95 67.05 65.50 65.54 0.0M
2023-03-21 76.75 76.75 66.15 66.95 0.0M
2023-03-20 66.95 66.95 65.10 65.14 0.0M
2023-03-17 68.35 68.36 66.95 66.95 0.0M
2023-03-16 68.85 68.85 66.55 67.03 0.0M
2023-03-15 68.50 69.50 67.00 67.52 0.0M
2023-03-14 67.55 70.90 66.80 67.01 0.0M
2023-03-13 69.15 70.15 65.00 67.97 0.0M
2023-03-10 70.15 71.70 69.50 70.95 0.0M
2023-03-09 69.70 70.95 69.70 69.70 0.0M
2023-03-08 68.00 70.00 67.81 70.00 0.0M
2023-03-06 69.00 71.80 68.95 69.54 0.0M
2023-03-03 71.89 73.95 68.75 70.80 0.0M
2023-03-02 67.95 70.00 67.95 69.79 0.0M
2023-03-01 69.45 72.60 66.50 69.01 0.0M
2023-02-28 68.95 69.85 68.20 68.35 0.0M
2023-02-27 69.55 72.50 67.00 67.00 0.0M
2023-02-24 80.30 80.30 70.20 70.70 0.0M
2023-02-23 82.15 86.90 79.60 80.20 0.0M
2023-02-22 66.80 79.95 66.20 72.70 0.0M
2023-02-21 65.60 69.00 65.60 66.65 0.0M
2023-02-20 67.70 67.70 64.45 65.00 0.0M
2023-02-17 77.90 77.90 65.50 66.40 0.0M
2023-02-16 71.50 71.50 69.80 69.95 0.0M
2023-02-15 71.55 74.80 68.65 70.10 0.0M
2023-02-14 69.00 71.55 69.00 70.75 0.0M
2023-02-13 71.50 71.50 70.45 70.45 0.0M
2023-02-10 70.10 74.70 70.05 70.65 0.0M
2023-02-09 74.55 74.55 70.95 73.00 0.0M
2023-02-08 72.80 73.45 72.80 73.45 0.0M
2023-02-07 77.00 77.00 69.00 70.90 0.0M
2023-02-06 75.65 79.90 72.25 75.65 0.0M
2023-02-03 74.15 74.40 70.00 72.20 0.0M
2023-02-02 72.85 72.85 72.60 72.60 0.0M
2023-02-01 75.55 76.75 72.70 72.85 0.0M
2023-01-31 74.90 75.00 72.45 75.00 0.0M
2023-01-30 78.50 78.50 74.50 74.50 0.0M
2023-01-27 73.40 77.50 71.30 74.75 0.0M
2023-01-25 78.00 78.00 74.20 74.20 0.0M
2023-01-24 75.75 79.90 74.40 75.30 0.0M
2023-01-23 76.05 79.65 75.40 78.75 0.0M
2023-01-20 75.15 78.50 75.15 76.25 0.0M
2023-01-19 76.80 77.90 76.25 77.50 0.0M
2023-01-18 77.00 79.75 76.20 77.85 0.0M
2023-01-17 80.60 80.60 75.60 77.00 0.0M
2023-01-16 74.00 79.10 74.00 77.00 0.0M
2023-01-13 78.40 78.40 75.55 76.50 0.0M
2023-01-12 80.70 80.70 74.00 78.20 0.0M
2023-01-11 75.50 76.00 75.40 75.65 0.0M
2023-01-10 76.90 79.50 75.00 75.50 0.0M
2023-01-09 78.00 82.00 72.20 77.20 0.0M
2023-01-06 82.50 82.50 77.05 79.05 0.0M
2023-01-05 94.40 94.40 79.50 81.50 0.0M
2023-01-04 79.10 82.00 79.10 79.50 0.0M
2023-01-03 78.10 83.20 76.70 78.10 0.0M
2023-01-02 73.00 80.05 73.00 77.00 0.0M