Devyani International Ltd (DEVY)

DEVY
🏛️ 인도 →
165.56
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 177.01 177.01 177.01 177.01 1.2K
09:15 177.39 178.00 177.12 178.00 24.9K
09:16 177.86 177.86 176.99 177.01 15.6K
09:17 176.83 177.05 176.74 177.01 8.1K
09:18 177.01 177.11 176.97 177.11 2.2K
09:19 177.02 177.80 177.02 177.80 7.5K
09:20 177.67 177.67 176.52 176.63 24.3K
09:21 176.61 176.87 176.39 176.87 7.4K
09:22 176.93 176.93 176.85 176.91 1.7K
09:23 176.81 176.92 176.65 176.90 9.8K
09:24 176.99 177.07 176.75 176.77 3.0K
09:25 177.06 177.10 176.92 177.04 2.3K
09:26 176.92 177.09 176.92 177.09 0.9K
09:27 176.96 176.96 176.60 176.61 2.7K
09:28 176.50 176.50 176.32 176.32 4.1K
09:29 176.25 176.26 176.00 176.04 17.7K
09:30 176.04 176.15 176.02 176.12 9.8K
09:31 176.15 176.32 176.14 176.32 1.1K
09:32 176.31 176.31 176.00 176.00 2.6K
09:33 176.00 176.03 175.68 175.83 14.8K
09:34 175.84 175.86 175.80 175.86 0.7K
09:35 175.86 175.97 175.86 175.95 2.9K
09:36 175.95 175.97 175.86 175.87 0.7K
09:37 175.87 175.95 175.82 175.82 0.2K
09:38 175.81 175.81 175.81 175.81 1.3K
09:39 175.81 176.05 175.81 176.05 1.3K
09:40 176.05 176.05 175.98 175.98 0.5K
09:41 176.01 176.15 176.01 176.03 0.5K
09:42 176.00 176.00 175.93 176.00 0.4K
09:43 175.93 176.01 175.91 175.91 2.8K
09:44 175.90 175.91 175.90 175.91 0.7K
09:45 175.95 175.95 175.85 175.85 0.4K
09:46 175.74 175.90 175.60 175.90 10.8K
09:47 175.75 176.06 175.75 175.89 3.3K
09:48 175.89 175.99 175.72 175.72 0.4K
09:49 175.73 175.83 175.41 175.83 10.0K
09:50 175.83 175.96 175.83 175.95 0.7K
09:51 175.84 175.95 175.84 175.95 0.5K
09:52 175.86 175.86 175.86 175.86 0.0K
09:53 175.85 175.98 175.75 175.98 8.2K
09:54 175.98 176.10 175.96 176.02 0.3K
09:55 176.01 176.06 175.97 176.06 2.4K
09:56 175.98 175.98 175.98 175.98 0.1K
09:57 176.00 176.18 176.00 176.18 3.3K
09:58 176.17 176.20 176.09 176.20 1.6K
09:59 176.19 176.20 176.19 176.19 0.2K
10:00 176.20 176.40 176.20 176.32 2.1K
10:01 176.40 176.45 176.40 176.40 0.6K
10:02 176.40 176.40 175.96 175.96 13.7K
10:03 175.50 175.58 175.38 175.38 8.7K
10:04 175.36 175.46 175.30 175.30 3.5K
10:05 175.30 175.35 175.21 175.25 5.5K
10:06 175.25 175.25 175.25 175.25 0.2K
10:07 175.25 175.33 175.25 175.26 1.0K
10:08 175.25 175.33 175.25 175.25 0.2K
10:09 175.35 175.35 175.25 175.25 0.3K
10:10 175.26 175.35 175.26 175.35 0.3K
10:11 175.27 175.27 175.27 175.27 0.1K
10:12 175.27 175.27 175.26 175.26 0.5K
10:13 175.26 175.26 175.14 175.14 6.8K
10:14 175.04 175.04 175.00 175.02 4.8K
10:15 175.02 175.09 175.00 175.09 9.2K
10:16 175.11 175.20 175.00 175.20 5.5K
10:17 175.14 175.14 175.14 175.14 0.2K
10:18 175.14 175.14 175.05 175.05 0.6K
10:19 175.05 175.10 175.05 175.10 0.7K
10:20 175.10 175.15 175.10 175.15 1.1K
10:21 175.15 175.20 175.15 175.16 0.2K
10:22 175.16 175.16 175.06 175.06 1.0K
10:23 175.04 175.04 174.74 174.75 5.5K
10:24 174.75 174.86 174.75 174.75 0.3K
10:25 174.90 174.91 174.76 174.78 1.3K
10:26 174.79 174.88 174.78 174.78 0.1K
10:27 174.90 174.90 174.80 174.80 0.3K
10:28 174.80 174.81 174.80 174.81 0.0K
10:30 174.89 174.89 174.81 174.88 2.4K
10:31 174.80 174.90 174.80 174.88 1.2K
10:32 174.87 174.96 174.87 174.90 1.0K
10:33 174.90 174.90 174.76 174.79 0.3K
10:34 174.79 174.85 174.79 174.80 0.1K
10:35 174.67 174.67 174.36 174.36 4.4K
10:36 174.47 174.48 174.36 174.48 0.3K
10:37 174.40 174.56 174.40 174.48 0.9K
10:38 174.55 174.55 174.48 174.48 0.1K
10:39 174.48 174.48 174.40 174.40 0.3K
10:40 174.40 174.42 174.27 174.38 10.1K
10:41 174.49 174.54 174.42 174.43 18.0K
10:42 174.43 174.54 174.43 174.54 0.4K
10:43 174.43 174.44 174.41 174.41 0.5K
10:44 174.41 174.41 174.35 174.35 0.3K
10:45 174.32 174.46 174.14 174.14 1.5K
10:46 174.25 174.42 174.22 174.22 2.1K
10:47 174.17 174.18 174.14 174.17 0.4K
10:48 174.14 174.41 174.14 174.21 0.4K
10:49 174.31 174.31 174.30 174.30 0.3K
10:50 174.30 174.50 174.30 174.48 1.1K
10:51 174.48 174.48 174.32 174.33 1.3K
10:52 174.31 174.38 174.31 174.31 0.3K
10:53 174.32 174.38 174.31 174.31 1.7K
10:54 174.36 174.36 174.31 174.31 0.3K
10:55 174.31 174.51 174.31 174.40 0.8K
10:56 174.40 174.46 174.40 174.46 3.9K
10:57 174.41 174.63 174.41 174.63 1.2K
10:58 174.63 174.63 174.52 174.52 0.3K
10:59 174.52 174.56 174.47 174.47 0.4K
11:00 174.42 174.55 174.42 174.47 0.3K
11:01 174.47 174.50 174.42 174.42 0.5K
11:02 174.42 174.55 174.38 174.55 0.8K
11:03 174.42 174.42 174.41 174.41 0.6K
11:04 174.41 174.51 174.41 174.41 0.3K
11:05 174.41 174.41 174.41 174.41 0.3K
11:06 174.41 174.58 174.41 174.44 3.0K
11:07 174.42 174.44 174.42 174.43 0.3K
11:08 174.44 174.77 174.43 174.77 2.2K
11:09 174.72 174.78 174.63 174.63 0.9K
11:10 174.61 174.68 174.61 174.68 0.3K
11:11 174.78 174.86 174.75 174.75 4.0K
11:12 174.75 174.85 174.75 174.85 0.3K
11:13 174.85 174.85 174.85 174.85 0.3K
11:14 174.85 174.89 174.85 174.89 0.5K
11:15 174.89 174.98 174.89 174.98 1.3K
11:16 174.93 174.98 174.85 174.85 1.5K
11:17 174.85 174.85 174.80 174.80 0.3K
11:18 174.80 174.90 174.80 174.90 0.2K
11:19 174.80 174.80 174.80 174.80 0.3K
11:20 174.80 174.80 174.79 174.80 0.5K
11:21 174.80 174.80 174.79 174.79 0.3K
11:22 174.79 174.84 174.79 174.79 0.3K
11:23 174.79 174.79 174.74 174.74 0.3K
11:24 174.65 174.65 174.64 174.64 1.4K
11:25 174.61 174.62 174.61 174.61 0.5K
11:26 174.61 174.74 174.61 174.73 0.9K
11:27 174.81 174.81 174.62 174.62 1.3K
11:28 174.62 174.80 174.62 174.75 0.3K
11:29 174.88 174.96 174.83 174.83 0.3K
11:30 174.83 174.88 174.72 174.72 0.3K
11:31 174.68 174.71 174.68 174.68 0.3K
11:32 174.77 174.81 174.69 174.81 0.4K
11:33 174.65 174.65 174.60 174.60 0.4K
11:34 174.61 174.61 174.61 174.61 0.3K
11:35 174.60 174.70 174.60 174.70 0.6K
11:36 174.60 174.61 174.60 174.61 0.3K
11:37 174.62 174.70 174.61 174.61 0.4K
11:38 174.61 174.61 174.56 174.56 0.3K
11:39 174.56 174.70 174.56 174.61 0.4K
11:40 174.61 174.61 174.56 174.56 0.4K
11:41 174.65 174.91 174.65 174.91 2.2K
11:42 174.91 174.91 174.65 174.65 0.6K
11:43 174.60 174.75 174.60 174.75 1.6K
11:44 174.75 174.91 174.75 174.76 0.3K
11:45 174.89 174.91 174.73 174.78 0.6K
11:46 174.76 174.78 174.71 174.71 0.4K
11:47 174.72 174.80 174.64 174.80 0.4K
11:48 174.80 174.92 174.61 174.92 16.4K
11:49 174.73 174.85 174.73 174.76 9.1K
11:50 174.76 174.85 174.60 174.60 0.3K
11:51 174.60 174.60 174.44 174.44 3.2K
11:52 174.42 174.50 174.30 174.41 0.9K
11:53 174.31 174.31 174.00 174.00 33.1K
11:54 174.00 174.00 174.00 174.00 0.8K
11:55 174.00 174.00 174.00 174.00 0.3K
11:56 174.00 174.18 174.00 174.11 1.4K
11:57 174.11 174.11 174.11 174.11 0.4K
11:58 174.11 174.46 174.11 174.46 2.5K
11:59 174.62 174.92 174.62 174.90 3.1K
12:00 174.86 175.04 174.76 174.76 1.3K
12:01 174.76 174.88 174.76 174.86 0.8K
12:02 174.85 174.86 174.37 174.53 2.1K
12:03 174.38 174.50 174.38 174.41 1.1K
12:04 174.36 174.40 174.31 174.31 0.3K
12:05 174.35 174.51 174.31 174.51 2.0K
12:06 174.51 174.51 174.40 174.41 0.6K
12:07 174.42 174.42 174.26 174.26 0.8K
12:08 174.31 174.39 174.24 174.24 1.2K
12:09 174.35 174.35 174.24 174.26 0.7K
12:10 174.24 174.24 174.24 174.24 0.7K
12:11 174.37 174.51 174.37 174.51 1.8K
12:12 174.40 174.55 174.26 174.26 1.0K
12:13 174.28 174.34 174.21 174.29 1.7K
12:14 174.28 174.29 174.28 174.29 0.3K
12:15 174.29 174.39 174.22 174.39 0.8K
12:16 174.30 174.46 174.30 174.36 3.7K
12:17 174.23 174.23 174.23 174.23 0.3K
12:18 174.25 174.25 174.23 174.23 0.5K
12:19 174.24 174.30 174.24 174.30 0.5K
12:20 174.30 174.51 174.30 174.46 0.3K
12:21 174.34 174.39 174.30 174.30 0.6K
12:22 174.30 174.47 174.30 174.47 0.4K
12:23 174.34 174.44 174.25 174.25 1.0K
12:24 174.34 174.34 174.20 174.25 0.7K
12:25 174.25 174.39 174.25 174.39 1.7K
12:26 174.33 174.33 174.30 174.33 0.3K
12:27 174.33 174.39 174.33 174.39 0.2K
12:28 174.38 174.68 174.38 174.68 0.5K
12:29 174.60 174.75 174.37 174.53 2.7K
12:30 174.42 174.44 174.32 174.33 0.4K
12:31 174.20 174.22 174.20 174.22 0.3K
12:32 174.22 174.32 174.22 174.22 0.3K
12:33 174.22 174.40 174.22 174.32 1.4K
12:34 174.26 174.27 174.15 174.15 2.9K
12:35 174.15 174.41 174.15 174.30 135.6K
12:36 174.31 174.65 174.31 174.56 0.7K
12:37 174.55 174.66 174.55 174.66 0.4K
12:38 174.70 174.75 174.67 174.69 1.2K
12:39 174.68 174.76 174.43 174.43 0.4K
12:40 174.43 174.52 174.29 174.29 1.1K
12:41 174.22 174.52 174.21 174.49 0.5K
12:42 174.49 174.49 174.40 174.40 0.3K
12:43 174.37 174.37 174.22 174.26 0.5K
12:44 174.15 174.15 174.10 174.10 0.5K
12:45 174.15 174.18 174.11 174.11 1.3K
12:46 174.11 174.23 174.10 174.23 0.3K
12:47 174.32 174.50 174.21 174.30 3.7K
12:48 174.52 174.52 174.40 174.40 1.0K
12:49 174.40 174.40 174.40 174.40 0.4K
12:50 174.40 174.52 174.40 174.52 0.7K
12:51 174.68 174.80 174.57 174.80 0.3K
12:52 174.75 174.75 174.58 174.58 0.6K
12:53 174.60 174.75 174.60 174.66 0.3K
12:54 174.67 174.99 174.67 174.94 3.3K
12:55 174.99 174.99 174.81 174.81 0.6K
12:56 174.81 174.81 174.77 174.77 2.8K
12:57 174.71 174.77 174.64 174.67 0.5K
12:58 174.67 174.75 174.64 174.64 0.4K
12:59 174.67 174.67 174.67 174.67 0.3K
13:00 174.67 174.67 174.67 174.67 0.3K
13:01 174.65 174.65 174.65 174.65 0.3K
13:02 174.70 174.70 174.65 174.65 0.4K
13:03 174.70 174.70 174.65 174.65 0.5K
13:04 174.65 174.65 174.59 174.59 0.4K
13:05 174.64 174.74 174.64 174.73 0.8K
13:06 174.73 174.81 174.73 174.80 0.4K
13:07 174.81 174.92 174.76 174.92 0.4K
13:08 174.87 174.87 174.67 174.67 0.7K
13:09 174.70 174.87 174.70 174.76 0.3K
13:10 174.76 174.92 174.76 174.92 0.5K
13:11 174.82 174.90 174.82 174.82 0.3K
13:12 174.82 174.82 174.57 174.61 0.5K
13:13 174.65 174.65 174.52 174.52 0.5K
13:14 174.58 174.58 174.55 174.56 0.3K
13:15 174.56 174.56 174.51 174.51 0.5K
13:16 174.51 174.59 174.51 174.54 0.3K
13:17 174.51 174.65 174.51 174.56 0.4K
13:18 174.67 174.71 174.63 174.63 0.4K
13:19 174.63 174.63 174.54 174.54 0.5K
13:20 174.56 174.63 174.52 174.57 0.3K
13:21 174.57 174.68 174.52 174.52 0.8K
13:22 174.51 174.51 174.51 174.51 0.4K
13:23 174.51 174.51 174.45 174.45 0.5K
13:24 174.45 174.45 174.45 174.45 0.3K
13:25 174.42 174.51 174.37 174.42 0.3K
13:26 174.37 174.50 174.37 174.44 0.4K
13:27 174.41 174.41 174.35 174.35 0.4K
13:28 174.35 174.51 174.35 174.42 0.4K
13:29 174.42 174.61 174.42 174.57 0.6K
13:30 174.53 174.55 174.53 174.53 0.4K
13:31 174.53 174.53 174.53 174.53 0.4K
13:32 174.53 174.53 174.42 174.42 0.4K
13:33 174.39 174.42 174.37 174.42 0.3K
13:34 174.42 174.42 174.42 174.42 0.9K
13:35 174.42 174.42 174.42 174.42 0.3K
13:36 174.42 174.55 174.37 174.42 0.5K
13:37 174.37 174.42 174.37 174.42 0.3K
13:38 174.37 174.43 174.36 174.36 0.7K
13:39 174.34 174.37 174.30 174.30 1.2K
13:40 174.34 174.43 174.34 174.43 0.8K
13:41 174.42 174.49 174.31 174.31 3.7K
13:42 174.19 174.32 174.19 174.31 0.7K
13:43 174.31 174.37 174.31 174.31 0.4K
13:44 174.31 174.31 174.26 174.31 0.4K
13:45 174.38 174.42 174.28 174.28 0.6K
13:46 174.28 174.28 174.28 174.28 0.3K
13:47 174.28 174.28 174.20 174.20 0.4K
13:48 174.17 174.23 174.17 174.19 0.4K
13:49 174.19 174.40 174.19 174.28 6.4K
13:50 174.28 174.28 174.28 174.28 0.5K
13:51 174.28 174.28 174.20 174.23 0.4K
13:52 174.18 174.21 174.18 174.20 0.4K
13:53 174.20 174.32 174.20 174.32 1.2K
13:54 174.27 174.35 174.27 174.27 0.3K
13:55 174.35 174.50 174.27 174.50 2.7K
13:56 174.41 174.57 174.34 174.34 3.4K
13:57 174.32 174.32 174.19 174.25 0.9K
13:58 174.21 174.29 174.21 174.21 0.4K
13:59 174.21 174.32 174.20 174.32 2.4K
14:00 174.23 174.23 174.09 174.18 0.8K
14:01 174.13 174.29 174.13 174.18 0.6K
14:02 174.18 174.27 174.18 174.18 0.6K
14:03 174.32 174.32 174.18 174.18 0.6K
14:04 174.18 174.27 174.13 174.13 0.4K
14:05 174.13 174.17 174.11 174.17 0.4K
14:06 174.16 174.16 174.16 174.16 0.3K
14:07 174.16 174.21 174.11 174.13 0.4K
14:08 174.10 174.13 174.09 174.13 0.4K
14:09 174.13 174.13 174.13 174.13 0.4K
14:10 174.13 174.20 174.08 174.20 0.4K
14:11 174.20 174.20 174.10 174.13 3.2K
14:12 174.13 174.24 174.13 174.24 0.5K
14:13 174.20 174.20 174.15 174.20 0.3K
14:14 174.20 174.20 174.10 174.16 0.5K
14:15 174.16 174.25 174.15 174.15 0.4K
14:16 174.17 174.24 174.10 174.10 0.4K
14:17 174.13 174.15 174.13 174.15 0.3K
14:18 174.16 174.27 174.16 174.22 0.7K
14:19 174.22 174.30 174.17 174.30 0.5K
14:20 174.20 174.30 174.16 174.18 5.0K
14:21 174.18 174.23 174.10 174.11 0.9K
14:22 174.10 174.24 174.10 174.24 0.4K
14:23 174.19 174.36 174.15 174.29 1.0K
14:24 174.29 174.35 174.29 174.29 0.4K
14:25 174.29 174.29 174.12 174.12 1.6K
14:26 174.12 174.35 174.12 174.35 1.1K
14:27 174.35 174.35 174.24 174.24 0.4K
14:28 174.24 174.24 174.24 174.24 0.4K
14:29 174.24 174.24 174.24 174.24 0.3K
14:30 174.12 174.12 174.08 174.08 0.9K
14:31 174.09 174.09 174.08 174.08 0.3K
14:32 174.08 174.09 174.08 174.08 0.4K
14:33 174.08 174.17 174.04 174.08 0.6K
14:34 174.08 174.11 174.00 174.11 0.4K
14:35 174.11 174.11 173.80 173.80 9.7K
14:36 173.75 173.75 173.46 173.68 16.3K
14:37 173.68 173.76 173.65 173.66 0.8K
14:38 173.71 173.80 173.67 173.72 3.6K
14:39 173.72 173.96 173.72 173.86 1.5K
14:40 173.77 174.08 173.77 173.96 3.0K
14:41 174.03 174.03 173.96 173.96 1.2K
14:42 173.96 173.96 173.91 173.91 0.4K
14:43 173.91 173.99 173.90 173.90 0.6K
14:44 173.89 174.10 173.76 173.88 4.3K
14:45 173.88 173.88 173.71 173.71 0.6K
14:46 173.71 173.83 173.71 173.72 0.3K
14:47 173.73 173.86 173.73 173.81 2.5K
14:48 173.73 173.85 173.73 173.73 0.4K
14:49 173.75 173.89 173.75 173.86 0.4K
14:50 173.78 173.78 173.75 173.75 0.8K
14:51 173.75 173.75 173.51 173.55 2.4K
14:52 173.51 173.65 173.51 173.58 0.9K
14:53 173.56 173.65 173.55 173.63 2.7K
14:54 173.60 173.64 173.55 173.59 1.8K
14:55 173.56 173.67 173.56 173.57 2.7K
14:56 173.61 173.66 173.57 173.57 0.7K
14:57 173.57 173.62 173.52 173.58 0.3K
14:58 173.58 173.65 173.58 173.64 0.5K
14:59 173.58 173.70 173.58 173.59 0.5K
15:00 173.60 173.60 173.58 173.58 0.8K
15:01 173.58 173.63 173.52 173.57 0.8K
15:02 173.60 173.60 173.42 173.42 6.2K
15:03 173.37 173.49 173.37 173.48 1.8K
15:04 173.52 173.61 173.37 173.59 20.6K
15:05 173.47 173.70 173.47 173.70 3.7K
15:06 173.50 173.54 173.43 173.44 1.1K
15:07 173.44 173.49 173.40 173.42 1.3K
15:08 173.42 173.46 173.21 173.29 26.7K
15:09 173.24 173.39 173.24 173.38 1.2K
15:10 173.39 173.44 173.21 173.28 9.6K
15:11 173.22 173.33 173.07 173.07 2.6K
15:12 173.07 173.23 173.07 173.18 10.7K
15:13 173.26 173.34 173.22 173.22 2.5K
15:14 173.13 173.22 173.09 173.22 0.8K
15:15 173.18 173.32 173.18 173.27 16.5K
15:16 173.26 173.32 173.26 173.26 3.8K
15:17 173.18 173.20 173.10 173.18 3.6K
15:18 173.20 173.20 173.02 173.20 20.5K
15:19 173.18 173.29 173.14 173.25 3.4K
15:20 173.29 173.29 173.03 173.16 5.7K
15:21 173.16 173.18 173.03 173.16 7.5K
15:22 173.18 173.23 173.18 173.20 0.6K
15:23 173.21 173.22 173.14 173.21 6.7K
15:24 173.21 173.21 173.10 173.15 3.2K
15:25 173.14 173.17 173.00 173.11 7.5K
15:26 173.11 173.22 173.11 173.22 3.2K
15:27 173.15 173.21 173.11 173.15 4.6K
15:28 173.15 173.22 173.01 173.22 6.0K
15:29 173.22 173.48 173.00 173.22 10.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음