Trident

TRIE
🏛️ 인도 →
28.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 34.20 34.70 34.10 34.25 0.8M
2022-12-29 34.20 34.20 33.60 33.90 0.9M
2022-12-28 35.00 35.00 33.95 34.35 0.6M
2022-12-27 34.20 35.10 33.60 34.70 2.5M
2022-12-26 30.50 33.90 30.45 33.50 3.5M
2022-12-23 31.80 32.35 31.00 31.10 1.8M
2022-12-22 34.00 34.45 32.55 32.95 3.4M
2022-12-21 34.90 35.05 34.00 34.05 2.0M
2022-12-20 35.00 35.50 34.45 34.65 1.7M
2022-12-19 36.10 36.25 34.95 35.05 2.0M
2022-12-16 36.10 36.60 35.80 36.00 1.3M
2022-12-15 36.35 36.60 36.10 36.30 1.3M
2022-12-14 36.30 36.65 36.10 36.20 1.0M
2022-12-13 36.70 36.95 36.20 36.30 1.0M
2022-12-12 36.40 37.10 36.30 36.65 1.4M
2022-12-09 37.15 37.35 36.00 36.25 1.2M
2022-12-08 36.00 37.10 36.00 36.90 1.3M
2022-12-07 37.05 37.15 36.10 36.30 1.4M
2022-12-06 37.40 37.70 36.75 36.90 1.7M
2022-12-05 37.95 38.70 37.45 37.75 3.3M
2022-12-02 36.50 37.90 36.50 37.55 5.5M
2022-12-01 35.35 36.70 35.10 36.15 1.3M
2022-11-30 35.15 35.50 35.05 35.30 1.2M
2022-11-29 35.15 35.45 35.10 35.15 0.9M
2022-11-28 34.80 35.80 34.80 35.15 1.7M
2022-11-25 34.20 35.20 34.20 34.90 1.4M
2022-11-24 34.10 34.50 34.10 34.25 1.1M
2022-11-23 34.05 34.30 34.00 34.05 1.1M
2022-11-22 34.05 34.30 33.90 34.05 1.2M
2022-11-21 34.70 34.85 34.15 34.20 0.8M
2022-11-18 35.00 35.20 34.55 34.70 1.6M
2022-11-17 35.10 35.30 34.85 35.00 1.4M
2022-11-16 36.00 36.00 35.05 35.10 2.3M
2022-11-15 35.05 36.35 35.05 35.65 2.1M
2022-11-14 30.70 35.70 30.70 35.45 9.5M
2022-11-11 38.55 38.70 36.90 37.25 2.0M
2022-11-10 39.00 39.20 37.55 37.80 1.1M
2022-11-09 37.90 39.20 37.70 38.75 5.2M
2022-11-07 35.80 37.70 35.60 37.35 3.8M
2022-11-04 35.20 35.55 35.20 35.45 1.2M
2022-11-03 35.15 35.65 35.10 35.25 0.9M
2022-11-02 35.10 35.45 35.10 35.30 0.4M
2022-11-01 35.20 35.50 35.10 35.15 1.2M
2022-10-31 35.40 35.65 35.15 35.25 0.9M
2022-10-28 35.95 35.95 35.25 35.35 1.1M
2022-10-27 35.70 36.35 35.70 35.90 1.7M
2022-10-25 35.65 35.75 35.20 35.40 0.9M
2022-10-24 35.65 36.00 35.65 35.85 0.7M
2022-10-21 35.35 35.75 35.00 35.10 1.2M
2022-10-20 34.95 35.50 34.25 35.20 1.9M
2022-10-19 34.30 35.60 34.30 35.05 1.6M
2022-10-18 36.50 36.50 35.50 35.60 1.5M
2022-10-17 36.05 36.25 35.75 35.90 1.0M
2022-10-14 36.75 36.85 36.10 36.25 0.9M
2022-10-13 36.50 36.70 36.00 36.05 1.1M
2022-10-12 36.95 37.00 36.25 36.55 0.7M
2022-10-11 37.10 37.70 36.15 36.75 7.7M
2022-10-10 37.90 37.90 37.30 37.35 0.6M
2022-10-07 37.45 38.65 37.05 38.15 1.9M
2022-10-06 37.10 37.65 36.90 37.45 1.3M
2022-10-04 36.40 37.00 36.40 36.70 0.4M
2022-10-03 36.35 36.65 36.00 36.10 1.3M
2022-09-30 35.60 36.70 35.60 36.45 1.5M
2022-09-29 36.40 36.55 35.80 36.10 1.1M
2022-09-28 36.40 36.50 35.55 35.95 1.3M
2022-09-27 37.05 37.25 36.00 36.60 1.3M
2022-09-26 37.15 37.35 35.90 36.65 2.6M
2022-09-23 38.50 38.65 37.40 37.65 0.9M
2022-09-22 37.60 38.20 37.45 37.85 1.4M
2022-09-21 38.10 38.45 37.45 37.70 1.8M
2022-09-20 38.25 38.55 38.00 38.10 1.3M
2022-09-19 38.05 38.55 37.55 37.90 4.9M
2022-09-16 39.45 39.60 37.80 38.10 2.6M
2022-09-15 39.55 40.30 39.25 39.45 2.2M
2022-09-14 39.10 40.05 39.00 39.40 2.4M
2022-09-13 39.80 40.50 39.70 39.85 2.2M
2022-09-12 39.65 40.25 39.65 39.70 2.0M
2022-09-09 40.45 40.70 39.50 39.75 1.0M
2022-09-08 39.80 40.80 39.70 40.20 3.2M
2022-09-07 40.10 40.15 39.40 39.50 1.5M
2022-09-06 41.45 41.70 39.80 40.15 3.5M
2022-09-05 40.35 41.85 40.00 40.95 8.9M
2022-09-02 37.40 40.35 37.00 39.75 6.3M
2022-09-01 36.70 37.50 36.45 36.85 2.2M
2022-08-30 36.15 37.90 36.15 36.70 3.4M
2022-08-29 35.55 36.60 35.55 36.10 3.0M
2022-08-26 37.20 37.35 36.85 37.00 2.0M
2022-08-25 36.70 37.35 36.65 36.75 1.8M
2022-08-24 36.90 37.20 36.50 36.55 1.9M
2022-08-23 37.15 38.15 36.60 36.90 2.0M
2022-08-22 38.40 38.40 37.50 37.60 2.0M
2022-08-19 38.40 39.70 37.80 38.40 4.7M
2022-08-18 38.20 38.40 37.85 38.10 1.9M
2022-08-17 37.80 38.80 37.40 38.10 3.1M
2022-08-16 37.50 38.00 37.10 37.25 1.0M
2022-08-12 37.20 38.70 36.95 37.55 1.8M
2022-08-11 37.85 38.25 37.05 37.35 2.3M
2022-08-10 36.10 38.40 34.95 38.05 5.0M
2022-08-08 40.35 40.85 39.60 39.75 1.5M
2022-08-05 41.70 42.00 40.05 40.25 2.3M
2022-08-04 40.20 41.50 39.00 41.10 3.3M
2022-08-03 40.30 40.45 39.25 40.15 1.3M
2022-08-02 39.50 41.15 39.50 40.50 2.6M
2022-08-01 40.05 40.70 39.30 39.65 2.5M
2022-07-29 38.40 39.80 38.40 39.70 2.6M
2022-07-28 38.50 38.80 37.50 37.95 2.2M
2022-07-27 39.25 39.45 38.30 38.50 1.2M
2022-07-26 38.60 40.30 38.55 39.25 1.3M
2022-07-25 39.05 39.15 38.00 38.65 1.6M
2022-07-22 41.50 41.85 39.65 39.90 1.7M
2022-07-21 43.50 43.75 40.35 41.05 4.1M
2022-07-20 41.10 41.85 40.70 41.85 1.7M
2022-07-19 38.55 39.90 38.30 39.90 1.1M
2022-07-18 35.50 38.00 35.50 38.00 1.2M
2022-07-15 36.45 36.55 35.80 36.20 1.0M
2022-07-14 37.15 37.20 35.75 36.15 1.8M
2022-07-13 37.90 37.90 37.05 37.15 1.0M
2022-07-12 37.80 38.00 37.55 37.75 1.1M
2022-07-11 39.05 39.35 38.50 38.70 0.7M
2022-07-08 39.20 39.20 38.65 38.85 0.6M
2022-07-07 38.90 39.40 38.35 38.65 0.8M
2022-07-06 39.50 39.75 38.50 38.80 0.8M
2022-07-05 38.65 40.10 38.25 39.05 1.6M
2022-07-04 38.85 38.85 38.00 38.30 0.3M
2022-07-01 38.45 38.75 37.65 38.10 0.8M
2022-06-30 39.00 39.80 37.95 38.70 1.0M
2022-06-29 38.25 40.20 37.80 39.00 1.4M
2022-06-28 38.00 39.10 37.35 38.50 0.9M
2022-06-27 38.25 38.60 37.60 38.00 1.4M
2022-06-24 38.60 39.25 37.15 37.30 1.5M
2022-06-23 38.70 39.60 36.85 38.40 1.1M
2022-06-22 36.90 38.25 36.50 38.00 3.2M
2022-06-21 33.40 36.45 33.05 36.45 3.1M
2022-06-20 35.25 36.00 34.75 34.75 1.6M
2022-06-17 36.70 37.45 36.55 36.55 3.5M
2022-06-16 41.40 41.70 38.35 38.45 2.8M
2022-06-15 41.05 41.90 40.10 40.35 1.5M
2022-06-14 40.90 42.45 40.15 41.10 1.4M
2022-06-13 42.00 42.30 40.90 41.20 2.4M
2022-06-10 42.50 44.00 41.40 43.05 1.4M
2022-06-09 44.65 44.65 42.50 42.90 1.9M
2022-06-08 45.15 45.75 44.65 44.70 0.9M
2022-06-07 44.90 45.45 44.60 45.10 1.0M
2022-06-06 46.10 46.95 45.00 45.55 0.9M
2022-06-03 47.60 48.00 46.00 46.15 1.0M
2022-06-02 47.25 47.75 46.55 46.85 0.4M
2022-06-01 48.80 48.80 46.75 47.20 1.0M
2022-05-31 48.05 49.35 47.00 47.80 2.0M
2022-05-30 46.70 48.05 46.05 48.05 1.1M
2022-05-27 45.25 46.20 44.85 45.80 0.4M
2022-05-26 46.00 46.20 43.40 44.60 2.0M
2022-05-25 47.55 47.80 45.50 45.65 1.1M
2022-05-24 48.45 48.45 47.10 47.25 0.8M
2022-05-23 48.90 49.50 47.75 47.85 0.8M
2022-05-20 49.40 49.50 48.30 48.55 0.8M
2022-05-19 47.90 48.50 47.40 47.90 0.5M
2022-05-18 49.75 50.85 49.05 49.50 1.8M
2022-05-17 47.10 49.15 47.10 49.15 1.2M
2022-05-16 47.25 47.60 46.10 46.85 1.0M
2022-05-13 45.30 47.95 44.90 46.25 0.9M
2022-05-12 48.00 48.00 45.75 45.75 0.8M
2022-05-11 51.25 52.20 48.00 48.15 2.2M
2022-05-10 48.60 51.10 48.60 50.50 0.6M
2022-05-09 50.05 50.25 48.00 48.70 1.7M
2022-05-06 49.00 50.45 49.00 50.15 1.1M
2022-05-05 50.85 52.35 50.20 50.75 1.2M
2022-05-04 52.20 52.20 49.70 49.95 0.8M
2022-05-02 51.35 52.25 51.15 51.75 0.5M
2022-04-29 52.70 53.45 52.00 52.15 1.1M
2022-04-28 54.40 54.40 52.10 52.70 0.4M
2022-04-27 52.30 54.90 51.70 53.20 1.8M
2022-04-26 53.20 53.60 52.35 52.70 0.6M
2022-04-25 53.90 54.00 52.85 53.00 1.3M
2022-04-22 55.45 55.45 53.05 54.30 0.8M
2022-04-21 53.00 55.55 53.00 55.55 1.4M
2022-04-20 54.40 54.40 52.70 52.95 0.3M
2022-04-19 55.50 55.50 53.00 53.60 0.4M
2022-04-18 56.30 57.00 54.95 55.05 0.6M
2022-04-13 55.05 55.50 53.30 54.85 0.7M
2022-04-12 54.55 56.00 54.10 55.05 0.3M
2022-04-11 56.90 58.00 55.75 56.00 1.2M
2022-04-08 56.00 57.00 55.05 56.60 0.4M
2022-04-07 57.20 57.90 54.50 55.60 0.8M
2022-04-06 54.35 56.30 52.75 56.30 0.5M
2022-04-05 54.40 54.45 53.00 53.65 1.0M
2022-04-04 54.80 55.00 53.50 54.10 0.5M
2022-04-01 54.25 54.25 52.75 53.70 0.3M
2022-03-31 54.90 54.95 52.05 53.15 0.5M
2022-03-30 52.00 53.15 51.00 53.15 0.2M
2022-03-29 52.00 52.40 50.20 50.65 0.5M
2022-03-28 51.90 52.50 50.75 51.15 1.0M
2022-03-25 52.00 53.00 52.00 52.25 0.3M
2022-03-24 51.65 52.70 51.65 51.95 0.7M
2022-03-23 53.25 53.25 52.40 52.70 0.3M
2022-03-22 52.15 53.45 51.40 52.75 0.8M
2022-03-21 53.50 53.90 52.50 52.90 0.5M
2022-03-17 54.20 56.00 52.15 54.20 0.6M
2022-03-16 53.65 55.70 53.65 54.15 0.7M
2022-03-15 56.90 56.90 53.80 54.50 0.4M
2022-03-14 56.20 57.00 54.00 55.30 1.1M
2022-03-11 55.90 57.00 52.45 55.50 0.9M
2022-03-10 55.00 55.00 55.00 55.00 0.1M
2022-03-09 52.40 52.40 50.00 52.40 0.5M
2022-03-08 49.35 50.20 48.60 49.95 0.4M
2022-03-07 49.00 50.00 48.50 48.60 0.8M
2022-03-04 51.60 52.00 50.00 51.05 0.5M
2022-03-03 51.70 52.50 50.50 51.60 0.5M
2022-03-02 49.30 50.95 48.30 50.20 1.2M
2022-02-28 49.90 51.00 47.75 50.75 1.8M
2022-02-25 47.70 51.90 47.70 50.25 3.0M
2022-02-24 50.20 50.20 50.20 50.20 1.1M
2022-02-23 51.00 53.40 51.00 52.80 1.1M
2022-02-22 50.25 51.95 50.10 50.95 0.9M
2022-02-21 50.40 55.00 50.40 52.70 2.7M
2022-02-18 52.25 54.75 52.25 53.05 1.2M
2022-02-17 58.40 58.40 54.50 54.90 0.6M
2022-02-16 58.70 59.00 56.85 57.10 1.5M
2022-02-15 51.40 56.80 51.40 56.80 3.4M
2022-02-14 54.10 56.00 54.10 54.10 2.4M
2022-02-11 57.00 58.00 56.00 56.90 0.8M
2022-02-10 60.00 60.25 56.95 58.65 2.6M
2022-02-09 60.50 61.45 59.00 59.90 0.5M
2022-02-08 61.95 62.30 58.60 60.40 1.6M
2022-02-07 63.40 63.40 60.80 61.65 0.6M
2022-02-04 61.55 63.75 60.15 62.25 0.7M
2022-02-03 59.35 61.50 59.35 61.00 1.1M
2022-02-02 60.55 61.90 60.10 60.85 1.1M
2022-02-01 62.85 62.90 59.00 60.55 1.6M
2022-01-31 63.20 63.25 60.00 60.90 1.6M
2022-01-28 61.00 63.70 60.10 60.40 1.1M
2022-01-27 61.80 61.80 59.25 61.00 2.2M
2022-01-25 58.00 64.10 58.00 62.35 2.0M
2022-01-24 63.90 64.45 61.05 61.05 1.2M
2022-01-21 67.65 67.65 62.00 64.25 7.2M
2022-01-20 58.65 64.45 58.65 64.45 4.6M
2022-01-19 61.40 62.00 61.40 61.40 2.2M
2022-01-18 70.90 70.90 64.60 64.60 9.2M
2022-01-17 67.00 68.00 67.00 68.00 2.6M
2022-01-14 64.80 64.80 63.80 64.80 2.6M
2022-01-13 61.75 61.75 61.75 61.75 1.0M
2022-01-12 58.60 58.85 57.50 58.85 6.0M
2022-01-11 54.50 56.05 51.75 56.05 8.5M
2022-01-10 53.70 53.95 53.15 53.40 2.7M
2022-01-07 53.20 54.65 52.60 53.10 3.7M
2022-01-06 52.45 54.00 51.10 52.85 1.5M
2022-01-05 53.25 53.60 52.45 52.65 2.5M
2022-01-04 54.40 54.80 52.60 53.20 1.3M
2022-01-03 54.10 54.40 53.60 53.85 2.9M