Tokyo Plast International Ltd (TPLI)

TPLI
🏛️ 인도 →
123.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:38 122.27 122.27 122.27 122.27 0.0K
09:39 122.00 122.00 122.00 122.00 0.2K
09:42 121.55 121.55 121.55 121.55 0.3K
09:51 121.55 121.55 121.55 121.55 0.2K
09:53 121.55 121.55 121.55 121.55 0.0K
09:54 121.55 121.55 121.55 121.55 0.0K
09:58 122.00 122.27 122.00 122.27 0.0K
10:13 122.00 122.00 122.00 122.00 0.0K
10:27 122.65 122.65 122.65 122.65 0.1K
10:40 124.82 124.82 124.82 124.82 0.5K
10:43 124.82 124.82 124.82 124.82 0.3K
10:44 123.79 123.79 123.79 123.79 0.0K
10:45 123.21 123.21 123.21 123.21 0.1K
10:48 122.06 122.06 122.06 122.06 0.1K
10:52 122.60 122.60 122.60 122.60 0.1K
11:01 122.51 122.85 122.51 122.51 0.2K
11:03 123.65 123.65 123.65 123.65 0.1K
11:15 123.60 123.60 123.60 123.60 0.0K
11:24 123.60 123.60 123.60 123.60 0.0K
11:46 123.58 123.58 123.58 123.58 0.1K
11:56 123.40 123.40 123.40 123.40 0.1K
11:58 123.40 123.40 123.40 123.40 0.1K
12:00 123.76 123.76 123.76 123.76 0.1K
12:09 123.76 124.01 123.76 124.01 0.3K
12:13 124.01 124.01 124.00 124.00 0.1K
12:33 123.02 123.02 123.02 123.02 0.0K
12:34 123.05 123.05 123.05 123.05 0.0K
12:42 123.03 123.03 123.03 123.03 0.1K
12:43 124.23 124.23 124.23 124.23 0.0K
12:53 124.25 124.25 124.25 124.25 0.1K
12:54 124.20 124.20 124.20 124.20 0.1K
12:55 124.50 124.50 124.50 124.50 0.1K
12:57 124.20 124.20 124.20 124.20 0.0K
13:11 123.10 123.10 123.10 123.10 0.1K
14:10 123.00 123.00 123.00 123.00 0.5K
14:36 123.00 123.00 123.00 123.00 0.5K
15:05 123.01 123.97 123.01 123.97 0.3K
15:08 123.00 123.00 123.00 123.00 0.3K
15:16 124.20 124.20 124.20 124.20 0.1K
15:21 124.00 124.00 124.00 124.00 0.0K
15:28 125.25 125.25 125.25 125.25 0.3K
15:29 123.02 123.48 123.00 123.48 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 122.27 125.25 121.55 123.48 0.0M
2025-09-25 128.00 128.90 121.38 122.27 0.0M
2025-09-24 130.66 131.99 127.46 127.53 0.0M
2025-09-23 133.66 133.66 128.06 128.56 0.0M
2025-09-22 131.45 133.98 127.45 130.06 0.0M
2025-09-19 133.50 135.00 130.00 131.45 0.0M
2025-09-18 131.50 140.85 126.01 132.01 0.2M
2025-09-17 125.47 130.99 124.70 127.73 0.0M
2025-09-16 124.00 125.85 124.00 124.84 0.0M
2025-09-15 127.30 127.30 123.88 125.26 0.0M
2025-09-12 123.68 134.74 122.39 127.88 0.1M
2025-09-11 124.98 126.34 121.20 122.27 0.0M
2025-09-10 125.35 127.99 123.44 124.53 0.0M
2025-09-09 127.08 127.08 121.51 123.56 0.0M
2025-09-08 128.00 128.24 124.10 126.56 0.0M
2025-09-05 125.68 128.20 124.00 127.24 0.0M
2025-09-04 123.81 126.29 123.81 124.69 0.0M
2025-09-03 122.00 125.78 119.20 124.59 0.0M
2025-09-02 125.91 127.18 123.88 124.13 0.0M
2025-09-01 125.55 129.20 124.10 124.97 0.0M
2025-08-29 125.55 129.20 124.00 126.09 0.0M
2025-08-28 124.48 127.28 124.00 126.74 0.0M
2025-08-26 128.18 128.18 123.51 124.48 0.0M
2025-08-25 133.00 133.00 127.21 128.16 0.0M
2025-08-22 130.65 131.38 126.51 128.41 0.0M
2025-08-21 134.80 134.80 129.85 130.95 0.0M
2025-08-20 125.68 136.00 125.24 134.25 0.1M
2025-08-19 126.12 128.00 124.31 125.54 0.0M
2025-08-18 129.00 129.00 125.04 125.36 0.0M
2025-08-14 127.88 131.00 124.00 125.04 0.0M
2025-08-13 123.20 129.89 122.99 127.25 0.0M
2025-08-12 119.35 123.90 119.11 122.66 0.0M
2025-08-11 121.88 121.88 118.01 119.22 0.0M
2025-08-08 122.37 122.49 118.80 119.16 0.0M
2025-08-07 122.81 122.81 121.40 121.79 0.0M
2025-08-06 122.21 123.59 120.82 121.28 0.0M
2025-08-05 123.95 123.95 120.26 120.78 0.0M
2025-08-04 124.89 124.89 121.05 122.03 0.0M
2025-08-01 122.64 123.23 121.25 121.86 0.0M
2025-07-31 122.99 123.00 120.10 122.19 0.0M
2025-07-30 121.99 123.24 121.20 122.16 0.0M
2025-07-29 116.12 123.88 116.12 121.22 0.0M
2025-07-28 121.00 121.00 116.00 116.95 0.0M
2025-07-25 121.61 121.61 116.00 117.03 0.0M
2025-07-24 125.43 132.82 119.01 121.42 0.3M
2025-07-23 130.99 130.99 124.51 125.17 0.0M
2025-07-22 130.40 130.40 126.51 129.64 0.0M
2025-07-21 130.28 132.90 128.51 128.85 0.0M
2025-07-18 130.10 131.96 128.35 129.83 0.0M
2025-07-17 131.72 131.83 128.30 129.52 0.0M
2025-07-16 133.30 133.30 130.85 131.60 0.0M
2025-07-15 132.42 132.42 130.94 131.47 0.0M
2025-07-14 128.16 134.00 127.01 129.78 0.0M
2025-07-11 132.90 133.11 126.51 128.01 0.0M
2025-07-10 131.50 132.14 129.51 130.82 0.0M
2025-07-09 134.00 134.23 130.18 131.50 0.0M
2025-07-08 130.10 132.92 130.10 131.56 0.0M
2025-07-07 132.99 132.99 129.20 131.19 0.0M
2025-07-04 131.38 133.49 130.27 131.62 0.0M
2025-07-03 133.33 133.33 130.55 131.99 0.0M
2025-07-02 133.50 134.63 130.10 130.60 0.0M
2025-07-01 134.66 134.85 131.51 132.53 0.0M
2025-06-30 133.80 135.87 132.00 134.78 0.0M
2025-06-27 137.10 139.32 133.02 133.84 0.0M
2025-06-26 136.69 143.75 135.95 137.86 0.1M
2025-06-25 135.80 138.25 133.22 136.94 0.0M
2025-06-24 132.10 134.89 131.32 132.67 0.0M
2025-06-23 130.13 133.00 128.10 129.68 0.0M
2025-06-20 128.07 134.79 128.00 129.90 0.0M
2025-06-19 135.01 136.64 128.98 129.83 0.0M
2025-06-18 137.52 138.81 134.28 134.52 0.0M
2025-06-17 142.62 143.17 135.00 137.52 0.0M
2025-06-16 135.77 144.03 135.05 141.89 0.0M
2025-06-13 139.00 139.00 133.01 135.09 0.0M
2025-06-12 140.50 150.90 136.75 138.58 0.1M
2025-06-11 142.75 147.58 137.65 140.29 0.0M
2025-06-10 148.18 149.28 143.52 144.13 0.0M
2025-06-09 150.98 151.88 146.00 146.72 0.0M
2025-06-06 150.00 150.00 141.50 146.91 0.0M
2025-06-05 149.23 152.00 147.42 150.00 0.0M
2025-06-04 146.02 154.40 143.81 147.41 0.0M
2025-06-03 152.70 152.70 144.90 147.83 0.0M
2025-06-02 136.15 161.00 136.15 151.87 0.3M
2025-05-30 136.26 141.20 135.77 138.14 0.0M
2025-05-29 133.30 141.99 133.30 137.64 0.0M
2025-05-28 136.20 138.13 135.50 136.10 0.0M
2025-05-27 138.94 142.00 134.12 136.61 0.0M
2025-05-26 140.70 140.70 135.15 137.51 0.0M
2025-05-23 140.70 141.89 137.71 138.91 0.0M
2025-05-22 142.10 148.00 139.00 140.26 0.1M
2025-05-21 130.11 145.46 129.31 141.19 0.2M
2025-05-20 133.44 133.45 129.01 129.05 0.0M
2025-05-19 135.50 135.50 131.03 133.52 0.0M
2025-05-16 132.07 135.00 130.65 134.04 0.0M
2025-05-15 130.01 134.50 130.01 131.44 0.0M
2025-05-14 130.51 134.00 130.26 131.60 0.0M
2025-05-13 126.00 133.99 126.00 129.23 0.0M
2025-05-12 127.42 129.52 124.21 126.12 0.0M
2025-05-09 120.00 127.00 120.00 125.56 0.0M
2025-05-08 124.42 128.00 122.81 126.01 0.0M
2025-05-07 124.90 124.90 123.05 123.66 0.0M
2025-05-06 125.20 127.79 123.00 123.96 0.0M
2025-05-05 127.10 129.65 126.40 126.78 0.0M
2025-05-02 129.00 130.19 125.91 126.13 0.0M
2025-04-30 129.18 135.00 127.01 132.27 0.0M
2025-04-29 127.00 130.00 126.99 128.96 0.0M
2025-04-28 124.98 138.00 124.72 129.95 0.0M
2025-04-25 125.33 129.79 123.60 123.88 0.0M
2025-04-24 127.38 128.00 125.15 125.60 0.0M
2025-04-23 127.51 129.00 125.12 126.93 0.0M
2025-04-22 126.37 131.35 124.51 127.29 0.0M
2025-04-21 128.00 128.01 124.50 126.37 0.0M
2025-04-17 127.01 128.78 125.10 125.25 0.0M
2025-04-16 126.00 129.90 125.97 126.97 0.0M
2025-04-15 120.21 135.00 120.21 128.34 0.0M
2025-04-11 122.85 124.60 120.42 121.15 0.0M
2025-04-09 121.14 123.98 118.37 121.30 0.0M
2025-04-08 122.70 123.00 120.28 121.09 0.0M
2025-04-07 117.50 123.50 117.20 120.96 0.0M
2025-04-04 126.34 127.00 121.00 122.18 0.0M
2025-04-03 124.90 126.01 121.99 123.90 0.0M
2025-04-02 128.01 128.01 120.91 123.71 0.0M
2025-04-01 125.75 127.95 125.51 126.08 0.0M
2025-03-28 128.90 130.44 126.00 126.70 0.0M
2025-03-27 127.25 130.79 125.76 125.90 0.0M
2025-03-26 129.99 138.70 126.40 128.48 0.3M
2025-03-25 127.00 127.00 120.01 120.42 0.0M
2025-03-24 127.49 134.50 119.52 125.47 0.0M
2025-03-21 130.49 131.99 126.01 126.88 0.0M
2025-03-20 130.50 136.20 126.50 128.52 0.0M
2025-03-19 117.14 137.35 116.47 129.99 0.1M
2025-03-18 117.91 118.19 114.85 115.55 0.0M
2025-03-17 119.85 119.85 115.00 115.26 0.0M
2025-03-13 116.84 118.86 115.00 115.50 0.0M
2025-03-12 117.10 117.10 114.20 114.89 0.0M
2025-03-11 116.04 117.99 114.50 115.96 0.0M
2025-03-10 116.85 121.49 114.80 114.88 0.0M
2025-03-07 116.45 118.62 114.85 116.85 0.0M
2025-03-06 115.77 117.00 114.80 115.55 0.0M
2025-03-05 112.71 125.25 112.70 115.01 0.0M
2025-03-04 114.54 117.00 114.40 115.59 0.0M
2025-03-03 112.00 117.00 112.00 114.38 0.0M
2025-02-28 115.64 115.65 110.50 111.35 0.0M
2025-02-27 117.03 117.03 114.09 115.00 0.0M
2025-02-25 115.02 115.02 114.32 115.00 0.0M
2025-02-24 112.31 116.54 112.30 114.39 0.0M
2025-02-21 117.50 117.50 113.22 113.54 0.0M
2025-02-20 115.27 117.32 115.03 116.00 0.0M
2025-02-19 114.95 115.43 113.80 114.31 0.0M
2025-02-18 113.08 114.95 111.25 113.00 0.0M
2025-02-17 114.99 116.99 110.00 113.35 0.0M
2025-02-14 116.00 116.00 113.02 114.63 0.0M
2025-02-13 114.81 116.00 114.53 115.48 0.0M
2025-02-12 113.93 115.74 113.45 114.13 0.0M
2025-02-11 114.93 116.00 113.70 113.93 0.0M
2025-02-10 116.13 116.13 114.25 115.84 0.0M
2025-02-07 113.00 116.68 113.00 115.13 0.0M
2025-02-06 115.99 118.89 114.00 115.29 0.0M
2025-02-05 116.94 116.94 114.01 114.50 0.0M
2025-02-04 115.99 116.00 115.10 115.62 0.0M
2025-02-03 113.88 115.68 113.50 113.86 0.0M
2025-02-01 114.98 116.77 113.00 114.54 0.0M
2025-01-31 112.86 118.95 112.86 114.30 0.0M
2025-01-30 111.85 114.99 111.80 112.43 0.0M
2025-01-29 114.99 114.99 110.01 111.34 0.0M
2025-01-28 117.48 117.48 106.24 112.94 0.0M
2025-01-27 110.13 117.90 109.00 110.68 0.0M
2025-01-24 117.57 119.23 114.12 116.46 0.0M
2025-01-23 120.06 120.06 116.00 116.43 0.0M
2025-01-22 121.90 121.90 116.44 118.29 0.0M
2025-01-21 121.24 121.24 116.72 119.25 0.0M
2025-01-20 118.20 121.69 118.20 121.65 0.0M
2025-01-17 118.94 120.01 117.61 118.83 0.0M
2025-01-16 121.56 122.48 118.70 119.18 0.0M
2025-01-15 119.67 123.15 117.51 120.18 0.0M
2025-01-14 116.58 119.39 113.11 118.15 0.0M
2025-01-13 122.00 124.99 114.57 116.84 0.0M
2025-01-10 123.37 123.45 119.22 120.97 0.0M
2025-01-09 125.59 128.00 122.16 123.37 0.0M
2025-01-08 126.71 126.71 123.02 123.75 0.0M
2025-01-07 128.89 128.89 125.66 126.04 0.0M
2025-01-06 131.99 131.99 124.51 125.89 0.0M
2025-01-03 128.53 131.27 127.76 131.04 0.0M
2025-01-02 126.29 129.38 126.00 126.29 0.0M
2025-01-01 131.00 131.00 123.61 126.78 0.0M