Trident

TRIE
🏛️ 인도 →
28.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 35.91 36.41 35.75 36.28 2.4M
2023-12-28 36.12 36.23 35.85 35.90 1.4M
2023-12-27 36.32 36.41 35.85 36.13 0.9M
2023-12-26 36.54 36.54 35.93 36.03 1.0M
2023-12-22 36.54 36.63 35.91 36.13 2.4M
2023-12-21 35.03 36.19 34.81 36.07 3.7M
2023-12-20 37.16 38.10 35.10 35.42 7.0M
2023-12-19 37.48 37.65 37.01 37.11 2.3M
2023-12-18 37.04 38.09 36.90 37.31 4.0M
2023-12-15 37.16 37.60 36.93 37.04 1.1M
2023-12-14 37.31 37.54 37.01 37.09 2.3M
2023-12-13 37.33 37.39 36.90 37.08 1.6M
2023-12-12 38.01 38.30 37.10 37.23 3.4M
2023-12-11 37.00 38.25 36.80 37.87 2.6M
2023-12-08 36.25 37.50 36.25 36.63 5.2M
2023-12-07 36.26 36.42 36.05 36.18 0.9M
2023-12-06 36.51 36.60 36.10 36.24 1.0M
2023-12-05 36.59 37.20 36.16 36.39 2.9M
2023-12-04 36.67 36.88 36.40 36.46 1.7M
2023-12-01 36.47 36.88 36.25 36.32 0.9M
2023-11-30 36.65 36.85 36.18 36.27 0.8M
2023-11-29 36.61 36.90 36.41 36.48 1.9M
2023-11-28 37.01 37.19 36.50 36.61 0.6M
2023-11-24 37.34 37.48 36.85 36.93 1.1M
2023-11-23 37.06 37.38 37.02 37.12 0.6M
2023-11-22 37.35 38.15 37.00 37.19 2.2M
2023-11-21 37.15 38.19 37.15 37.31 2.1M
2023-11-20 37.74 37.74 36.91 37.11 0.9M
2023-11-17 37.31 37.97 37.31 37.44 0.9M
2023-11-16 38.64 38.64 37.50 37.78 3.0M
2023-11-15 38.66 39.66 37.82 38.35 4.5M
2023-11-13 36.66 36.70 36.11 36.39 1.3M
2023-11-12 36.91 37.00 36.60 36.68 0.3M
2023-11-10 35.99 36.26 35.56 36.19 1.4M
2023-11-09 36.71 36.75 35.81 35.97 0.6M
2023-11-08 37.01 37.40 36.50 36.66 1.6M
2023-11-07 35.11 37.50 35.11 36.77 2.6M
2023-11-06 35.39 35.39 35.00 35.07 1.0M
2023-11-03 35.08 35.40 34.88 34.97 1.0M
2023-11-02 34.98 35.08 34.70 34.85 0.7M
2023-11-01 34.91 35.39 34.30 34.52 1.1M
2023-10-31 34.93 35.59 34.71 34.95 1.4M
2023-10-30 34.68 35.13 34.05 34.91 1.0M
2023-10-27 34.12 34.84 33.90 34.68 0.9M
2023-10-26 33.56 33.90 32.40 33.68 2.2M
2023-10-25 33.67 34.65 32.87 33.81 2.2M
2023-10-23 35.54 35.54 33.51 33.65 1.1M
2023-10-20 34.86 36.46 34.81 35.48 3.6M
2023-10-19 35.00 35.44 34.71 34.86 2.3M
2023-10-18 35.71 36.19 35.16 35.61 4.2M
2023-10-17 36.99 37.60 36.00 36.11 5.3M
2023-10-16 37.10 37.86 37.06 37.20 1.3M
2023-10-13 36.99 37.30 36.88 37.10 1.3M
2023-10-12 37.17 37.55 37.00 37.14 0.7M
2023-10-11 37.01 37.54 37.01 37.09 0.8M
2023-10-10 36.71 37.22 36.71 36.89 1.3M
2023-10-09 37.26 37.56 36.60 36.73 2.8M
2023-10-06 37.75 38.65 37.31 38.50 1.9M
2023-10-05 36.99 37.68 36.89 37.53 1.1M
2023-10-04 37.19 37.25 36.55 36.78 1.6M
2023-10-03 37.62 37.79 37.13 37.26 0.7M
2023-09-29 37.96 38.09 37.51 37.62 0.7M
2023-09-28 38.39 38.90 37.65 37.79 1.1M
2023-09-27 37.65 38.19 37.45 38.01 1.6M
2023-09-26 37.86 38.25 37.50 37.66 1.1M
2023-09-25 37.81 38.48 37.65 37.85 0.8M
2023-09-22 37.83 38.39 37.31 37.78 1.8M
2023-09-21 38.06 39.15 37.81 37.96 2.4M
2023-09-20 38.57 38.68 38.00 38.16 0.8M
2023-09-18 39.01 39.51 38.51 38.69 1.6M
2023-09-15 39.31 39.67 38.77 39.00 2.4M
2023-09-14 39.09 39.63 38.58 39.27 2.5M
2023-09-13 37.21 39.30 37.21 39.09 5.2M
2023-09-12 39.91 40.50 37.11 37.52 6.9M
2023-09-11 40.66 41.20 39.50 39.85 5.8M
2023-09-08 41.30 41.65 40.41 40.57 2.3M
2023-09-07 41.66 41.90 40.86 41.04 2.3M
2023-09-06 42.71 43.39 41.20 41.53 7.2M
2023-09-05 40.20 43.75 40.11 42.66 9.5M
2023-09-04 40.11 40.80 39.36 40.04 4.7M
2023-09-01 36.71 39.90 36.67 39.59 16.8M
2023-08-31 37.06 37.24 36.46 36.57 1.5M
2023-08-30 37.11 37.44 36.82 36.94 2.5M
2023-08-29 37.11 37.50 36.88 36.95 2.8M
2023-08-28 36.66 37.84 36.50 36.82 2.6M
2023-08-25 37.19 37.51 36.50 36.62 2.9M
2023-08-24 36.92 38.09 36.71 36.93 7.4M
2023-08-23 37.68 37.68 36.20 36.59 6.9M
2023-08-22 36.41 38.22 36.11 37.70 11.7M
2023-08-21 32.51 36.13 32.51 35.68 19.3M
2023-08-18 32.66 33.00 32.30 32.43 0.8M
2023-08-17 32.66 33.10 32.53 32.63 1.7M
2023-08-16 32.22 33.20 32.22 32.83 1.5M
2023-08-14 32.81 32.95 32.21 32.40 1.3M
2023-08-11 33.69 33.74 32.77 32.95 1.2M
2023-08-10 32.01 33.90 32.01 33.38 6.2M
2023-08-09 32.00 32.24 31.81 32.09 0.8M
2023-08-08 31.95 32.10 31.85 31.94 1.1M
2023-08-07 32.01 32.30 31.80 31.94 1.4M
2023-08-04 31.92 32.24 31.68 31.90 1.5M
2023-08-03 32.01 32.20 31.80 31.91 1.3M
2023-08-02 32.30 32.49 32.00 32.07 0.8M
2023-08-01 32.23 32.65 32.22 32.30 1.5M
2023-07-31 32.18 32.55 32.01 32.22 1.6M
2023-07-28 32.01 32.33 31.66 32.17 1.9M
2023-07-27 32.81 33.60 32.81 33.08 1.9M
2023-07-26 33.13 33.20 32.83 32.90 1.3M
2023-07-25 32.98 33.29 32.81 33.02 0.7M
2023-07-24 33.45 33.69 32.93 33.03 1.7M
2023-07-21 32.70 34.00 32.62 33.28 2.1M
2023-07-20 32.88 33.09 32.75 32.80 0.8M
2023-07-19 32.95 33.13 32.80 32.90 0.9M
2023-07-18 33.31 33.34 32.80 32.85 0.5M
2023-07-17 32.96 33.55 32.81 33.23 1.4M
2023-07-14 32.52 33.12 32.52 32.95 0.4M
2023-07-13 33.30 33.40 32.60 32.67 1.7M
2023-07-12 33.30 33.56 33.16 33.26 0.6M
2023-07-11 33.40 33.44 33.10 33.23 0.7M
2023-07-10 33.73 33.89 33.30 33.44 0.8M
2023-07-07 33.71 34.31 33.35 33.62 1.0M
2023-07-06 33.41 33.95 33.33 33.83 1.7M
2023-07-05 33.21 33.55 33.21 33.35 1.1M
2023-07-04 33.42 33.54 33.15 33.27 0.5M
2023-07-03 33.35 33.53 33.22 33.35 1.2M
2023-06-30 33.41 33.80 33.13 33.20 0.6M
2023-06-28 33.85 34.10 33.32 33.39 1.2M
2023-06-27 33.90 34.50 33.67 33.83 1.5M
2023-06-26 33.49 34.28 32.60 33.88 5.8M
2023-06-23 34.37 34.70 33.35 33.47 4.0M
2023-06-22 33.41 35.35 33.41 34.15 11.3M
2023-06-21 33.52 33.80 33.33 33.40 0.8M
2023-06-20 33.21 33.95 33.21 33.49 1.8M
2023-06-19 33.71 33.90 33.26 33.36 1.0M
2023-06-16 33.15 33.80 33.10 33.54 0.7M
2023-06-15 33.31 33.44 33.02 33.09 0.6M
2023-06-14 33.61 33.74 33.15 33.23 0.5M
2023-06-13 33.52 33.84 33.37 33.49 0.5M
2023-06-12 33.55 33.85 33.40 33.43 2.0M
2023-06-09 33.71 34.04 33.31 33.40 1.1M
2023-06-08 33.63 34.29 33.45 33.58 1.9M
2023-06-07 33.73 33.80 33.35 33.59 1.6M
2023-06-06 34.10 34.19 33.18 33.34 1.6M
2023-06-05 32.51 34.48 32.47 33.98 6.7M
2023-06-02 32.33 32.65 32.25 32.31 0.6M
2023-06-01 32.60 32.83 32.05 32.13 1.7M
2023-05-31 32.21 32.80 32.00 32.64 1.8M
2023-05-30 32.44 32.67 32.16 32.21 2.9M
2023-05-29 32.32 32.73 32.32 32.42 1.5M
2023-05-26 32.60 32.93 32.16 32.29 3.1M
2023-05-25 32.69 33.25 31.65 32.54 5.0M
2023-05-24 34.66 34.98 34.48 34.72 2.8M
2023-05-23 34.53 35.23 34.38 34.64 4.0M
2023-05-22 33.70 34.58 33.48 34.38 3.1M
2023-05-19 34.14 34.59 33.20 33.69 6.6M
2023-05-18 35.21 35.30 34.01 34.23 2.3M
2023-05-17 35.85 36.85 34.75 35.14 7.3M
2023-05-16 33.00 35.70 32.96 35.21 6.1M
2023-05-15 31.82 33.00 31.82 32.67 0.9M
2023-05-12 32.01 32.17 31.68 31.74 1.0M
2023-05-11 32.21 32.39 32.03 32.10 1.1M
2023-05-10 31.91 32.25 31.66 32.06 1.7M
2023-05-09 32.41 32.74 31.65 31.90 1.5M
2023-05-08 32.12 32.75 32.10 32.40 1.6M
2023-05-05 32.73 32.73 32.01 32.11 1.1M
2023-05-04 32.14 33.00 32.06 32.73 1.0M
2023-05-03 32.15 32.45 31.86 32.14 1.1M
2023-05-02 31.24 32.69 31.18 32.41 2.4M
2023-04-28 31.21 31.45 31.01 31.09 1.1M
2023-04-27 30.35 31.28 30.35 31.13 1.0M
2023-04-26 30.46 31.10 30.29 30.39 1.1M
2023-04-25 30.72 30.95 30.42 30.61 1.3M
2023-04-24 30.92 31.06 30.49 30.72 1.4M
2023-04-21 31.00 31.07 30.40 30.60 1.2M
2023-04-20 31.01 31.35 30.95 31.07 1.3M
2023-04-19 31.50 31.58 30.95 31.06 1.3M
2023-04-18 31.01 31.70 31.01 31.40 1.7M
2023-04-17 31.40 31.42 30.40 30.96 1.9M
2023-04-13 32.55 32.55 31.00 31.43 3.0M
2023-04-12 32.50 33.39 32.10 32.40 3.9M
2023-04-11 29.65 32.20 29.65 31.93 7.3M
2023-04-10 29.98 30.24 29.43 29.76 2.1M
2023-04-06 28.85 29.96 28.35 29.59 2.9M
2023-04-05 28.30 28.98 27.89 28.79 2.0M
2023-04-03 28.56 29.01 27.86 28.15 2.5M
2023-03-31 26.53 28.14 26.26 27.94 6.3M
2023-03-29 25.99 26.54 25.54 26.26 2.8M
2023-03-28 25.79 26.85 25.10 25.73 4.4M
2023-03-27 27.02 27.20 25.10 25.32 3.9M
2023-03-24 27.64 27.90 27.01 27.08 1.4M
2023-03-23 28.06 28.25 27.53 27.64 2.3M
2023-03-22 27.04 29.30 26.75 27.90 9.0M
2023-03-21 28.10 28.25 26.95 27.28 1.9M
2023-03-20 28.15 28.95 27.92 28.03 1.8M
2023-03-17 28.61 29.21 28.50 28.65 1.5M
2023-03-16 29.42 29.53 28.43 28.59 2.3M
2023-03-15 29.72 30.10 29.50 29.56 1.3M
2023-03-14 29.90 30.03 29.35 29.65 1.1M
2023-03-13 30.56 30.83 29.90 29.98 0.9M
2023-03-10 30.26 30.90 30.24 30.68 1.5M
2023-03-09 31.50 31.82 30.61 30.79 1.0M
2023-03-08 30.14 31.57 30.06 31.34 2.4M
2023-03-06 30.34 30.55 30.12 30.32 2.2M
2023-03-03 31.01 31.23 30.16 30.30 1.7M
2023-03-02 31.16 31.35 30.90 30.95 1.1M
2023-03-01 30.41 31.60 30.41 31.16 1.6M
2023-02-28 29.80 30.65 29.35 30.35 1.5M
2023-02-27 30.70 30.75 29.60 29.85 1.8M
2023-02-24 31.10 31.30 30.70 30.75 0.9M
2023-02-23 31.15 31.40 31.05 31.10 0.8M
2023-02-22 31.35 31.55 31.05 31.15 1.0M
2023-02-21 31.75 32.00 31.40 31.55 1.1M
2023-02-20 31.60 32.50 31.45 32.05 1.6M
2023-02-17 31.75 32.10 31.55 31.70 0.8M
2023-02-16 31.95 32.05 31.70 31.80 0.9M
2023-02-15 31.55 31.95 31.40 31.80 1.0M
2023-02-14 31.85 32.00 31.50 31.60 1.0M
2023-02-13 32.05 32.30 31.75 31.85 1.3M
2023-02-10 32.00 32.55 31.80 32.10 1.5M
2023-02-09 32.00 32.15 31.75 32.10 0.9M
2023-02-08 32.10 32.30 31.90 32.10 1.2M
2023-02-07 32.35 32.55 32.00 32.10 1.2M
2023-02-06 32.75 33.05 32.30 32.40 1.1M
2023-02-03 33.40 33.55 32.50 32.70 1.1M
2023-02-02 33.00 34.20 32.40 33.15 0.9M
2023-02-01 34.80 35.00 32.50 32.95 2.2M
2023-01-31 32.10 34.55 32.05 34.45 4.8M
2023-01-30 31.60 32.50 31.30 31.80 1.4M
2023-01-27 32.55 32.75 31.75 32.10 1.5M
2023-01-25 32.90 33.05 32.45 32.55 0.9M
2023-01-24 32.90 33.20 32.80 32.90 0.8M
2023-01-23 32.85 33.15 32.70 32.85 0.9M
2023-01-20 33.40 33.65 32.75 32.85 0.9M
2023-01-19 33.35 33.80 33.30 33.45 0.7M
2023-01-18 33.55 33.60 33.35 33.40 0.7M
2023-01-17 33.65 33.75 33.50 33.55 0.6M
2023-01-16 33.85 34.10 33.50 33.65 0.9M
2023-01-13 33.70 33.90 33.55 33.75 0.6M
2023-01-12 33.80 33.95 33.60 33.65 0.6M
2023-01-11 33.75 34.10 33.65 33.80 0.8M
2023-01-10 33.65 34.40 33.50 33.75 1.1M
2023-01-09 33.75 34.40 33.25 33.65 0.4M
2023-01-06 33.85 34.00 33.55 33.65 0.7M
2023-01-05 34.30 34.40 33.90 34.05 0.7M
2023-01-04 34.45 34.60 33.70 34.00 0.9M
2023-01-03 34.40 34.60 34.30 34.45 0.5M
2023-01-02 34.35 34.65 34.25 34.40 1.1M