Trustwave Securities Ltd (TRUV)

TRUV
🏛️ 인도 →
22.16
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
2025-09-29 21.30 22.16 21.30 22.16 0.0M
2025-09-26 21.30 21.73 21.30 21.73 0.0M
2025-09-25 21.73 21.73 21.73 21.73 0.0M
2025-09-24 22.17 22.17 22.17 22.17 0.0M
2025-09-23 22.62 22.62 22.62 22.62 0.0M
2025-09-22 23.08 23.08 23.08 23.08 0.0M
2025-09-19 23.55 23.55 23.55 23.55 0.0M
2025-09-18 24.03 25.01 24.03 24.03 0.0M
2025-09-17 24.52 24.52 24.52 24.52 0.0M
2025-09-16 25.02 25.02 25.02 25.02 0.0M
2025-09-15 25.53 25.53 25.53 25.53 0.0M
2025-09-12 26.05 26.05 26.05 26.05 0.0M
2025-09-11 26.58 26.58 26.58 26.58 0.0M
2025-09-10 27.39 27.39 26.58 26.58 0.0M
2025-09-09 27.12 27.12 27.12 27.12 0.0M
2025-09-08 27.67 27.67 27.67 27.67 0.0M
2025-09-04 28.23 28.23 28.23 28.23 0.0M
2025-09-03 25.15 27.79 25.15 27.79 0.0M
2025-09-02 29.24 29.24 26.47 26.47 0.0M
2025-09-01 27.87 27.87 27.86 27.86 0.0M
2025-08-29 26.55 26.55 26.55 26.55 0.0M
2025-08-28 25.29 25.29 24.09 25.29 0.0M
2025-08-26 22.95 24.09 22.95 24.09 0.0M
2025-08-25 22.95 24.09 22.95 22.95 0.0M
2025-08-22 22.95 22.95 22.95 22.95 0.0M
2025-08-21 21.65 22.53 21.65 22.53 0.0M
2025-08-20 22.09 22.09 22.09 22.09 0.0M
2025-08-13 23.00 23.00 22.54 22.54 0.0M
2025-08-07 23.00 23.00 23.00 23.00 0.0M
2025-08-04 22.60 22.60 22.60 22.60 0.0M
2025-08-01 22.16 22.16 22.16 22.16 0.0M
2025-07-28 22.16 22.16 22.16 22.16 0.0M
2025-07-24 22.61 22.61 22.61 22.61 0.0M
2025-07-23 22.61 22.62 22.61 22.61 0.0M
2025-07-22 23.07 23.07 23.07 23.07 0.0M
2025-07-21 23.18 23.18 23.18 23.18 0.0M
2025-07-18 23.07 23.07 23.07 23.07 0.0M
2025-07-17 23.54 23.54 23.54 23.54 0.0M
2025-07-16 24.02 24.02 24.02 24.02 0.0M
2025-07-15 24.51 24.51 24.51 24.51 0.0M
2025-07-14 26.00 26.00 25.80 25.80 0.0M
2025-07-11 27.15 27.15 26.38 27.15 0.0M
2025-07-10 25.86 25.86 25.86 25.86 0.0M
2025-07-09 24.63 24.63 24.63 24.63 0.0M
2025-07-08 21.90 23.46 21.90 23.46 0.0M
2025-07-07 22.35 22.35 22.35 22.35 0.0M
2025-07-04 23.52 23.52 23.52 23.52 0.0M
2025-07-03 24.00 24.00 24.00 24.00 0.0M
2025-07-02 24.47 24.48 24.47 24.48 0.0M
2025-07-01 24.99 24.99 24.96 24.96 0.0M
2025-06-30 25.46 25.46 25.46 25.46 0.0M
2025-06-27 25.97 25.97 25.97 25.97 0.0M
2025-06-26 26.49 26.49 26.49 26.49 0.0M
2025-06-25 27.03 27.03 27.03 27.03 0.0M
2025-06-24 27.58 27.58 27.58 27.58 0.0M
2025-06-23 28.14 28.14 28.14 28.14 0.0M
2025-06-18 29.29 29.29 28.71 28.71 0.0M
2025-06-16 29.29 29.29 29.29 29.29 0.0M
2025-06-12 29.88 29.88 29.88 29.88 0.0M
2025-06-11 29.35 29.35 29.30 29.30 0.0M
2025-06-10 28.78 28.78 28.64 28.78 0.0M
2025-06-09 28.22 28.22 28.22 28.22 0.0M
2025-06-06 27.67 27.67 27.67 27.67 0.0M
2025-06-05 27.13 27.13 27.13 27.13 0.0M
2025-06-04 26.60 26.60 26.60 26.60 0.0M
2025-06-03 26.08 26.08 26.08 26.08 0.0M
2025-06-02 25.57 25.57 25.57 25.57 0.0M
2025-05-30 25.43 25.43 25.07 25.07 0.0M
2025-05-29 24.90 24.94 24.90 24.94 0.0M
2025-05-28 24.46 24.46 24.46 24.46 0.0M
2025-05-27 23.99 23.99 23.99 23.99 0.0M
2025-05-26 23.52 23.52 23.52 23.52 0.0M
2025-05-23 23.06 23.06 23.06 23.06 0.0M
2025-05-22 22.61 22.61 22.16 22.61 0.0M
2025-05-21 22.17 22.17 22.17 22.17 0.0M
2025-05-20 21.74 21.74 21.74 21.74 0.0M
2025-05-19 21.32 21.32 21.32 21.32 0.0M
2025-05-16 20.91 20.91 20.91 20.91 0.0M
2025-05-15 20.50 20.50 20.50 20.50 0.0M
2025-05-14 20.50 20.91 20.50 20.91 0.0M
2025-05-13 20.50 20.50 20.50 20.50 0.0M
2025-05-12 20.40 20.40 20.10 20.10 0.0M
2025-05-09 20.00 20.00 20.00 20.00 0.0M
2025-05-08 19.78 19.78 19.78 19.78 0.0M
2025-05-07 19.40 19.40 17.60 19.40 0.0M
2025-05-06 17.60 18.48 16.72 18.48 0.0M
2025-05-05 17.60 17.60 17.60 17.60 0.0M
2025-05-02 15.19 16.77 15.19 16.77 0.0M
2025-04-29 15.20 16.00 15.20 15.98 0.0M
2025-04-28 16.00 16.00 15.20 16.00 0.0M
2025-04-25 16.00 16.00 16.00 16.00 0.0M
2025-04-24 16.00 16.00 15.35 16.00 0.0M
2025-04-23 16.15 16.48 16.15 16.15 0.0M
2025-04-22 17.05 17.05 17.00 17.00 0.0M
2025-04-21 18.83 18.83 17.89 17.89 0.0M
2025-04-17 18.83 18.83 18.83 18.83 0.0M
2025-04-16 20.00 20.00 19.82 19.82 0.0M
2025-04-15 20.80 20.89 20.80 20.86 0.0M
2025-04-11 18.39 19.90 18.02 19.90 0.0M
2025-04-09 18.02 18.96 18.02 18.96 0.0M
2025-04-08 18.96 18.96 18.96 18.96 0.0M
2025-04-04 18.99 18.99 18.99 18.99 0.0M
2025-04-02 19.04 19.04 18.09 18.09 0.0M
2025-04-01 19.04 19.04 19.04 19.04 0.0M
2025-03-28 19.95 20.04 19.95 20.04 0.0M
2025-03-27 19.89 21.00 19.89 21.00 0.0M
2025-03-26 20.93 21.00 20.93 20.93 0.0M
2025-03-25 22.03 22.03 22.03 22.03 0.0M
2025-03-24 23.18 23.18 23.18 23.18 0.0M
2025-03-21 24.41 24.41 24.40 24.40 0.0M
2025-03-20 25.88 25.88 25.68 25.68 0.0M
2025-03-19 27.04 27.04 27.03 27.03 0.0M
2025-03-18 28.44 28.44 28.44 28.44 0.0M
2025-03-17 27.62 29.93 27.62 29.93 0.0M
2025-03-13 29.07 29.07 29.07 29.07 0.0M
2025-03-12 29.45 30.70 27.98 30.59 0.0M
2025-03-11 32.52 32.52 29.45 29.45 0.0M
2025-03-10 31.08 31.08 29.89 30.99 0.0M
2025-03-07 30.09 30.09 27.23 29.60 0.0M
2025-03-06 28.67 28.67 28.66 28.66 0.0M
2025-03-05 28.66 28.66 28.66 28.66 0.0M
2025-03-04 27.30 27.30 27.30 27.30 0.0M
2025-03-03 26.00 26.00 26.00 26.00 0.0M
2025-02-28 24.78 24.78 22.43 24.77 0.0M
2025-02-27 23.62 23.62 23.60 23.60 0.0M
2025-02-25 23.61 23.61 23.61 23.61 0.0M
2025-02-24 21.52 22.49 21.52 22.49 0.0M
2025-02-21 21.42 21.42 21.42 21.42 0.0M
2025-02-19 20.40 20.40 20.40 20.40 0.0M
2025-02-18 21.46 21.46 20.40 20.40 0.0M
2025-02-17 20.44 21.46 20.44 21.46 0.0M
2025-02-14 20.46 20.46 19.49 20.44 0.0M
2025-02-13 18.23 20.10 18.22 19.49 0.0M
2025-02-12 21.15 21.15 19.15 19.17 0.0M
2025-02-11 21.21 21.21 20.15 20.15 0.0M
2025-02-10 23.43 23.43 21.21 21.21 0.0M
2025-02-07 22.32 22.32 22.32 22.32 0.0M
2025-02-06 25.49 25.49 23.11 23.49 0.0M
2025-02-05 26.87 26.88 24.32 24.32 0.0M
2025-02-04 25.60 26.55 25.60 25.60 0.0M
2025-02-03 24.94 26.94 24.94 26.94 0.0M
2025-02-01 26.25 26.25 26.25 26.25 0.0M
2025-01-31 25.00 25.00 25.00 25.00 0.0M
2025-01-30 25.57 25.57 25.57 25.57 0.0M
2025-01-29 26.91 26.91 26.91 26.91 0.0M
2025-01-28 28.33 28.33 28.32 28.32 0.0M
2025-01-27 29.81 29.81 29.81 29.81 0.0M
2025-01-24 30.74 30.74 27.83 30.74 0.0M
2025-01-23 29.29 29.29 29.29 29.29 0.0M
2025-01-22 25.27 27.90 25.27 27.90 0.0M
2025-01-21 25.27 26.59 25.27 26.59 0.0M
2025-01-20 27.98 27.98 26.59 26.59 0.0M
2025-01-17 27.98 27.98 27.98 27.98 0.0M
2025-01-16 29.45 29.45 29.45 29.45 0.0M
2025-01-15 31.00 31.00 30.78 30.99 0.0M
2025-01-10 32.40 32.40 32.40 32.40 0.0M
2025-01-09 32.59 32.59 32.59 32.59 0.0M
2025-01-08 31.23 31.23 31.05 31.05 0.0M
2025-01-07 29.34 30.80 29.34 29.76 0.0M
2025-01-03 29.34 29.34 29.34 29.34 0.0M
2025-01-02 30.88 30.88 30.88 30.88 0.0M
2025-01-01 32.50 32.50 32.50 32.50 0.0M