3P Land

3PLA
🏛️ 인도 →
43.68
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:20 45.33 45.33 45.33 45.33 0.3K
09:35 44.85 44.85 44.85 44.85 0.0K
09:40 45.15 45.15 45.15 45.15 0.0K
09:50 45.15 45.15 45.15 45.15 0.1K
10:10 45.15 45.15 45.15 45.15 0.0K
10:40 45.11 45.11 45.11 45.11 0.1K
10:50 45.11 45.11 45.11 45.11 0.0K
11:00 45.11 45.11 45.11 45.11 0.0K
11:35 45.11 45.11 45.11 45.11 0.4K
11:55 45.11 45.11 44.73 44.73 0.6K
12:35 45.15 45.15 45.15 45.15 0.0K
14:30 44.80 44.80 44.80 44.80 0.1K
14:40 44.80 44.80 44.80 44.80 0.0K
14:55 44.47 44.47 44.47 44.47 0.2K
15:05 44.80 44.80 44.80 44.80 0.1K
15:25 44.80 44.80 44.10 44.77 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 43.30 43.68 42.75 43.68 0.0M
2025-09-30 43.30 43.42 42.56 43.40 0.0M
2025-09-29 43.01 44.79 43.01 43.76 0.0M
2025-09-26 45.33 45.33 44.10 44.77 0.0M
2025-09-25 46.00 46.45 45.33 45.34 0.0M
2025-09-24 45.69 46.50 45.69 46.03 0.0M
2025-09-23 47.75 47.75 45.26 45.69 0.0M
2025-09-22 46.70 46.70 45.36 46.30 0.0M
2025-09-19 45.40 46.26 45.40 46.20 0.0M
2025-09-18 46.79 46.79 45.50 45.50 0.0M
2025-09-17 46.50 46.50 45.10 45.37 0.0M
2025-09-16 45.29 45.61 45.00 45.59 0.0M
2025-09-15 45.55 45.55 44.65 45.29 0.0M
2025-09-12 44.50 46.42 44.50 44.58 0.0M
2025-09-11 54.00 54.00 45.45 45.84 0.0M
2025-09-10 45.69 46.69 45.52 46.23 0.0M
2025-09-09 38.00 46.75 37.00 45.40 0.0M
2025-09-08 44.13 46.50 43.38 44.78 0.0M
2025-09-05 45.94 45.94 45.11 45.93 0.0M
2025-09-04 45.73 46.75 44.67 45.08 0.0M
2025-09-03 46.30 46.30 44.62 46.03 0.0M
2025-09-02 45.00 45.87 44.40 45.18 0.0M
2025-09-01 45.76 45.79 44.32 44.58 0.0M
2025-08-29 45.41 46.05 44.00 44.97 0.0M
2025-08-28 46.86 47.38 44.21 44.99 0.0M
2025-08-26 48.00 48.00 46.50 46.95 0.0M
2025-08-25 47.00 48.44 47.00 47.51 0.0M
2025-08-22 47.28 48.28 46.11 48.27 0.0M
2025-08-21 48.48 49.10 47.03 47.13 0.0M
2025-08-20 49.00 49.62 47.92 48.48 0.0M
2025-08-19 54.00 54.00 48.81 49.23 0.0M
2025-08-18 50.39 52.50 47.50 51.60 0.0M
2025-08-14 49.93 52.05 48.71 48.71 0.0M
2025-08-13 47.95 50.64 46.50 49.57 0.0M
2025-08-12 47.10 50.00 47.02 47.31 0.0M
2025-08-11 46.40 50.00 46.21 47.26 0.0M
2025-08-08 47.46 50.98 46.39 46.40 0.0M
2025-08-07 44.41 52.01 43.85 47.35 0.0M
2025-08-06 45.00 46.20 44.21 44.58 0.0M
2025-08-05 45.00 46.50 45.00 45.77 0.0M
2025-08-04 44.00 47.00 44.00 45.93 0.0M
2025-08-01 46.76 46.99 46.40 46.41 0.0M
2025-07-31 44.62 52.60 44.30 46.97 0.0M
2025-07-30 45.24 45.33 43.69 44.62 0.0M
2025-07-29 46.63 46.63 45.10 45.15 0.0M
2025-07-28 45.01 47.50 45.01 45.71 0.0M
2025-07-25 48.30 48.80 46.50 46.83 0.0M
2025-07-24 47.00 48.68 47.00 48.30 0.0M
2025-07-23 47.90 48.39 47.50 47.50 0.0M
2025-07-22 47.82 50.05 47.82 47.90 0.0M
2025-07-21 47.95 48.38 47.25 47.60 0.0M
2025-07-18 48.72 48.72 47.64 48.03 0.0M
2025-07-17 48.13 48.76 48.00 48.40 0.0M
2025-07-16 49.00 50.68 48.02 48.38 0.0M
2025-07-15 49.00 49.89 48.50 48.75 0.0M
2025-07-14 49.10 49.78 48.80 49.00 0.0M
2025-07-11 50.20 50.20 49.07 49.32 0.0M
2025-07-10 50.27 51.09 49.39 49.79 0.0M
2025-07-09 50.00 52.00 50.00 50.49 0.0M
2025-07-08 49.97 49.99 48.51 48.55 0.0M
2025-07-07 50.00 51.50 49.18 49.97 0.0M
2025-07-04 51.55 51.55 50.46 50.79 0.0M
2025-07-03 51.44 51.93 50.42 50.86 0.0M
2025-07-02 51.71 52.13 51.00 51.44 0.0M
2025-06-30 50.67 50.67 50.42 50.42 0.0M
2025-06-27 50.58 51.45 50.43 50.67 0.0M
2025-06-26 51.86 52.00 49.58 50.98 0.0M
2025-06-25 52.49 52.84 50.03 50.81 0.0M
2025-06-24 52.15 53.31 51.00 51.17 0.0M
2025-06-23 44.00 51.88 44.00 50.92 0.0M
2025-06-20 51.55 52.80 51.00 52.39 0.0M
2025-06-19 54.40 55.51 50.00 51.39 0.0M
2025-06-18 53.86 56.01 53.10 54.20 0.0M
2025-06-17 54.31 55.11 53.12 53.50 0.0M
2025-06-16 52.00 57.01 51.00 54.05 0.0M
2025-06-13 51.00 54.90 51.00 53.04 0.0M
2025-06-12 55.00 58.22 55.00 56.92 0.0M
2025-06-11 55.39 58.69 55.39 57.21 0.0M
2025-06-10 55.99 56.25 54.28 55.55 0.0M
2025-06-09 57.00 57.00 53.70 54.32 0.0M
2025-06-06 55.00 56.66 52.50 53.12 0.0M
2025-06-05 56.84 56.84 52.01 53.79 0.0M
2025-06-04 48.00 51.95 48.00 51.68 0.0M
2025-06-03 54.50 55.27 48.02 49.98 0.0M
2025-06-02 51.50 52.54 50.75 51.92 0.0M
2025-05-30 49.39 49.39 47.21 48.08 0.0M
2025-05-29 52.03 53.80 46.83 49.39 0.0M
2025-05-28 47.30 52.03 45.95 52.03 0.0M
2025-05-27 44.50 47.30 44.00 47.30 0.0M
2025-05-26 40.10 43.19 40.10 43.00 0.0M
2025-05-23 43.44 43.44 42.24 42.95 0.0M
2025-05-22 42.80 43.75 42.09 43.44 0.0M
2025-05-21 44.25 44.25 42.16 43.20 0.0M
2025-05-20 44.45 44.45 43.05 43.26 0.0M
2025-05-19 44.70 44.70 43.55 43.93 0.0M
2025-05-16 46.80 47.20 44.45 44.68 0.0M
2025-05-15 47.00 47.45 45.00 46.81 0.0M
2025-05-14 43.34 47.67 42.97 47.67 0.0M
2025-05-13 41.21 43.68 41.21 43.34 0.0M
2025-05-12 40.57 44.00 40.41 43.08 0.0M
2025-05-09 41.26 42.98 38.95 41.92 0.0M
2025-05-08 39.16 43.27 39.16 43.27 0.0M
2025-05-07 42.55 44.18 41.51 43.24 0.0M
2025-05-06 46.05 46.50 43.00 43.49 0.0M
2025-05-05 46.70 46.70 43.00 46.05 0.0M
2025-05-02 37.27 44.50 37.27 44.19 0.0M
2025-04-30 43.62 43.62 41.25 41.25 0.0M
2025-04-29 42.60 43.53 40.60 42.23 0.0M
2025-04-28 39.55 42.99 39.55 42.60 0.0M
2025-04-25 42.25 43.79 41.26 43.47 0.0M
2025-04-24 44.93 44.93 43.25 44.49 0.0M
2025-04-23 42.81 44.77 42.81 44.03 0.0M
2025-04-22 44.00 44.00 41.55 43.00 0.0M
2025-04-21 41.50 43.35 41.02 42.85 0.0M
2025-04-17 43.00 43.28 40.22 42.23 0.0M
2025-04-16 41.63 43.30 41.00 43.00 0.0M
2025-04-15 41.99 42.50 41.00 41.63 0.0M
2025-04-11 43.40 43.40 40.50 41.28 0.0M
2025-04-09 38.01 41.80 37.70 40.50 0.0M
2025-04-08 38.51 39.78 38.14 39.49 0.0M
2025-04-07 41.31 41.31 36.72 38.70 0.0M
2025-04-04 40.75 40.75 40.17 40.50 0.0M
2025-04-03 40.14 40.95 38.95 40.30 0.0M
2025-04-02 39.60 39.62 38.07 39.06 0.0M
2025-04-01 37.35 38.10 36.70 37.75 0.0M
2025-03-28 39.54 39.66 36.65 37.36 0.0M
2025-03-27 39.45 39.45 38.57 38.57 0.0M
2025-03-26 41.52 41.52 39.60 40.60 0.0M
2025-03-25 41.18 41.51 38.60 40.10 0.0M
2025-03-24 38.54 41.00 38.54 39.55 0.0M
2025-03-21 38.31 40.44 38.31 39.84 0.0M
2025-03-20 41.18 41.18 38.52 40.00 0.0M
2025-03-19 41.50 41.50 39.60 40.37 0.0M
2025-03-18 39.06 41.52 39.06 41.50 0.0M
2025-03-17 41.71 41.71 39.61 40.00 0.0M
2025-03-13 40.20 41.35 39.92 40.89 0.0M
2025-03-12 42.25 42.25 39.79 39.79 0.0M
2025-03-11 43.57 43.57 39.85 40.26 0.0M
2025-03-10 42.85 42.85 40.82 41.50 0.0M
2025-03-07 40.75 43.00 40.75 40.81 0.0M
2025-03-06 40.60 41.79 40.60 41.79 0.0M
2025-03-05 40.48 40.60 39.30 40.60 0.0M
2025-03-04 40.33 41.00 39.00 40.48 0.0M
2025-03-03 40.33 42.99 40.33 40.33 0.0M
2025-02-28 40.57 43.41 40.57 42.45 0.0M
2025-02-27 44.00 44.00 42.06 42.53 0.0M
2025-02-25 43.80 44.00 42.61 44.00 0.0M
2025-02-24 43.83 43.83 43.00 43.80 0.0M
2025-02-21 43.84 43.84 42.33 43.83 0.0M
2025-02-20 42.13 43.93 42.13 43.84 0.0M
2025-02-19 43.50 43.99 42.11 42.11 0.0M
2025-02-18 42.00 42.26 41.85 42.25 0.0M
2025-02-17 45.38 45.38 41.49 41.85 0.0M
2025-02-14 46.94 46.94 43.60 43.61 0.0M
2025-02-13 45.78 45.79 45.78 45.79 0.0M
2025-02-12 46.91 46.91 44.65 44.65 0.0M
2025-02-11 47.25 48.10 47.00 47.00 0.0M
2025-02-10 48.50 48.70 47.10 47.60 0.0M
2025-02-07 47.60 49.68 47.50 49.26 0.0M
2025-02-06 50.49 51.50 48.90 48.91 0.0M
2025-02-05 48.37 51.47 48.37 50.98 0.0M
2025-02-04 51.06 52.25 50.83 50.83 0.0M
2025-02-03 52.19 52.19 50.06 50.06 0.0M
2025-02-01 53.94 53.94 51.12 51.12 0.0M
2025-01-31 50.37 51.38 50.37 51.38 0.0M
2025-01-30 48.90 49.16 47.51 48.94 0.0M
2025-01-29 46.57 47.75 46.57 46.82 0.0M
2025-01-28 48.93 49.47 47.50 48.91 0.0M
2025-01-27 52.21 52.21 49.93 49.93 0.0M
2025-01-24 52.55 52.55 52.55 52.55 0.0M
2025-01-23 52.43 53.00 52.43 53.00 0.0M
2025-01-22 54.44 55.98 53.00 53.02 0.0M
2025-01-21 55.15 56.84 55.15 55.76 0.0M
2025-01-20 56.00 58.50 54.53 57.78 0.0M
2025-01-17 57.30 57.39 55.80 57.39 0.0M
2025-01-16 51.73 54.66 51.73 54.66 0.0M
2025-01-15 48.15 53.13 48.15 52.06 0.0M
2025-01-14 50.32 51.37 50.30 50.60 0.0M
2025-01-13 51.12 53.21 51.12 52.69 0.0M
2025-01-10 56.43 57.89 53.78 53.79 0.0M
2025-01-09 58.64 58.64 56.30 56.61 0.0M
2025-01-08 58.80 58.80 57.11 57.46 0.0M
2025-01-07 56.84 58.31 56.84 58.31 0.0M
2025-01-06 62.90 62.90 57.90 58.00 0.0M
2025-01-03 61.70 61.70 59.22 60.75 0.0M
2025-01-02 61.39 62.99 61.39 61.98 0.0M
2025-01-01 59.40 62.00 59.00 60.84 0.0M