TPL Plastech

TPLP
🏛️ 인도 →
72.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.60 32.60 30.40 31.80 0.0M
2022-12-29 31.25 31.55 30.20 30.60 0.0M
2022-12-28 30.90 31.45 30.55 31.40 0.0M
2022-12-27 29.55 31.40 28.85 30.95 0.0M
2022-12-26 26.25 28.75 26.25 28.65 0.0M
2022-12-23 27.00 27.90 25.75 26.25 0.0M
2022-12-22 31.00 31.00 27.60 28.15 0.0M
2022-12-21 31.05 31.65 29.10 29.70 0.0M
2022-12-20 31.75 31.75 31.00 31.30 0.0M
2022-12-19 31.65 31.85 31.30 31.50 0.0M
2022-12-16 33.55 33.55 31.10 31.45 0.0M
2022-12-15 31.70 31.90 31.50 31.60 0.0M
2022-12-14 32.35 32.35 31.35 31.60 0.0M
2022-12-13 32.10 33.20 31.40 31.60 0.0M
2022-12-12 32.50 33.35 32.50 32.80 0.0M
2022-12-09 33.10 33.55 32.80 32.90 0.0M
2022-12-08 33.90 33.90 32.55 32.95 0.0M
2022-12-07 34.25 34.30 33.25 33.55 0.0M
2022-12-06 33.45 35.00 33.40 33.90 0.1M
2022-12-05 33.50 34.70 33.50 33.95 0.0M
2022-12-02 31.25 34.15 31.25 33.25 0.0M
2022-12-01 31.70 32.05 31.00 31.10 0.0M
2022-11-30 31.60 32.15 31.25 31.85 0.0M
2022-11-29 32.20 32.20 31.35 31.60 0.0M
2022-11-28 32.35 32.35 31.60 31.70 0.0M
2022-11-25 32.15 32.90 31.90 32.55 0.0M
2022-11-24 31.65 32.45 31.65 31.75 0.0M
2022-11-23 32.10 32.65 32.00 32.25 0.0M
2022-11-22 32.65 32.95 31.80 32.10 0.0M
2022-11-21 31.85 32.65 31.25 32.15 0.0M
2022-11-18 32.20 32.75 31.40 31.95 0.0M
2022-11-17 32.85 33.25 32.00 32.45 0.0M
2022-11-16 32.20 33.00 31.95 32.45 0.0M
2022-11-15 32.00 32.80 32.00 32.15 0.0M
2022-11-14 32.25 33.10 32.15 32.45 0.0M
2022-11-11 33.45 33.55 32.65 32.85 0.0M
2022-11-10 34.00 34.55 32.50 32.55 0.0M
2022-11-09 34.20 34.75 33.30 33.70 0.0M
2022-11-07 35.45 35.65 34.00 34.50 0.0M
2022-11-04 35.85 36.10 34.50 35.10 0.0M
2022-11-03 33.70 36.65 33.70 35.65 0.1M
2022-11-02 32.65 35.15 32.65 33.95 0.0M
2022-11-01 36.95 36.95 32.95 33.25 0.0M
2022-10-31 32.65 36.55 32.65 35.35 0.0M
2022-10-28 32.60 33.00 31.20 31.30 0.0M
2022-10-27 34.00 34.40 32.20 32.60 0.0M
2022-10-25 35.40 35.45 33.75 34.00 0.0M
2022-10-24 36.15 36.55 35.20 35.40 0.0M
2022-10-21 37.80 37.80 35.80 36.15 0.0M
2022-10-20 39.95 40.80 37.85 38.35 0.0M
2022-10-19 36.80 41.00 34.55 40.00 0.1M
2022-10-18 38.60 39.00 35.08 36.11 0.3M
2022-10-17 39.80 39.80 37.67 38.25 0.0M
2022-10-14 39.28 40.25 38.02 38.74 0.1M
2022-10-13 39.96 41.24 37.56 38.44 0.0M
2022-10-12 42.36 42.46 39.26 39.86 0.1M
2022-10-11 42.20 43.50 41.15 41.62 0.1M
2022-10-10 42.42 42.42 40.30 40.91 0.0M
2022-10-07 42.00 42.82 39.23 41.41 0.1M
2022-10-06 36.40 41.31 36.40 41.31 0.3M
2022-10-04 36.90 36.90 31.32 34.43 0.0M
2022-10-03 34.58 35.00 33.62 34.37 0.0M
2022-09-30 35.77 35.77 33.93 33.97 0.0M
2022-09-29 35.22 36.59 34.02 34.58 0.1M
2022-09-28 32.58 35.00 32.58 34.89 0.0M
2022-09-27 32.79 33.60 32.41 33.21 0.0M
2022-09-26 32.78 33.20 31.92 32.80 0.0M
2022-09-23 33.99 34.03 32.84 33.53 0.0M
2022-09-22 33.00 34.77 33.00 34.01 0.0M
2022-09-21 34.37 34.90 34.14 34.30 0.0M
2022-09-20 34.36 34.90 33.95 34.65 0.0M
2022-09-19 33.89 35.00 33.54 34.32 0.0M
2022-09-16 34.31 34.51 33.10 33.49 0.0M
2022-09-15 35.17 35.17 33.60 34.46 0.0M
2022-09-14 34.41 34.99 34.19 34.70 0.0M
2022-09-13 34.96 35.60 34.39 34.91 0.0M
2022-09-12 35.29 35.80 33.22 34.60 0.0M
2022-09-09 34.20 35.04 34.20 34.66 0.0M
2022-09-08 35.05 35.61 33.90 34.18 0.1M
2022-09-07 32.35 37.76 32.35 35.91 0.2M
2022-09-06 32.61 33.53 32.61 33.00 0.0M
2022-09-05 33.29 33.39 32.70 33.30 0.0M
2022-09-02 33.60 33.60 32.20 32.99 0.0M
2022-09-01 33.01 33.60 33.00 33.60 0.0M
2022-08-30 33.80 34.00 33.01 33.03 0.0M
2022-08-29 34.18 34.18 32.74 33.77 0.0M
2022-08-26 34.07 34.20 32.37 33.49 0.0M
2022-08-25 32.61 34.00 32.40 33.21 0.0M
2022-08-24 33.30 33.30 32.41 32.74 0.0M
2022-08-23 32.18 33.35 30.25 32.51 0.0M
2022-08-22 33.01 33.36 32.03 32.05 0.0M
2022-08-19 34.80 34.80 32.40 33.00 0.0M
2022-08-18 34.58 34.58 32.92 33.29 0.0M
2022-08-17 34.10 34.39 32.96 33.88 0.0M
2022-08-16 34.03 34.03 33.35 33.57 0.0M
2022-08-12 34.60 34.60 32.40 33.64 0.0M
2022-08-11 35.30 35.30 34.20 34.41 0.0M
2022-08-10 36.40 36.40 34.44 34.70 0.0M
2022-08-08 35.00 35.25 34.60 34.96 0.0M
2022-08-05 35.50 35.83 34.60 34.66 0.0M
2022-08-04 35.50 36.22 34.06 35.02 0.0M
2022-08-03 37.97 38.00 35.02 35.87 0.0M
2022-08-02 37.23 37.55 36.60 36.77 0.0M
2022-08-01 35.80 38.29 35.80 36.78 0.1M
2022-07-29 34.31 34.40 33.59 34.12 0.0M
2022-07-28 34.72 34.72 34.07 34.16 0.0M
2022-07-27 33.49 35.36 33.32 34.30 0.0M
2022-07-26 33.73 35.15 33.40 33.89 0.0M
2022-07-25 36.01 36.35 34.40 34.75 0.0M
2022-07-22 36.16 36.72 34.80 35.77 0.0M
2022-07-21 36.08 36.69 35.86 35.94 0.0M
2022-07-20 35.98 36.58 34.99 35.87 0.1M
2022-07-19 34.99 36.00 34.95 35.90 0.0M
2022-07-18 34.76 36.36 33.82 35.24 0.1M
2022-07-15 33.01 33.20 32.94 32.97 0.0M
2022-07-14 34.80 34.80 32.19 32.96 0.0M
2022-07-13 34.72 34.80 32.90 33.27 0.0M
2022-07-12 33.85 34.88 33.80 34.59 0.0M
2022-07-11 35.19 35.78 33.92 34.29 0.0M
2022-07-08 34.17 36.16 34.17 35.07 0.1M
2022-07-07 34.06 34.58 33.50 33.82 0.0M
2022-07-06 31.46 34.48 31.46 34.19 0.1M
2022-07-05 33.84 33.86 31.02 31.56 0.0M
2022-07-04 32.66 35.61 32.38 34.32 0.2M
2022-07-01 27.63 32.58 27.00 32.03 0.1M
2022-06-30 26.74 27.40 26.74 27.16 0.0M
2022-06-29 26.62 27.79 25.98 26.51 0.0M
2022-06-28 27.14 27.14 26.28 26.80 0.0M
2022-06-27 24.98 28.55 24.98 25.88 0.0M
2022-06-24 23.40 24.96 23.40 24.25 0.0M
2022-06-23 24.25 24.34 23.78 23.85 0.0M
2022-06-22 27.80 27.80 23.26 23.80 0.0M
2022-06-21 24.43 25.39 24.42 24.78 0.0M
2022-06-20 25.60 25.84 24.01 24.41 0.0M
2022-06-17 27.56 28.08 25.20 26.07 0.0M
2022-06-16 29.18 29.18 26.34 26.38 0.0M
2022-06-15 27.25 27.80 26.57 26.95 0.0M
2022-06-14 28.01 28.01 26.41 27.30 0.0M
2022-06-13 27.40 28.87 27.23 27.46 0.0M
2022-06-10 27.42 29.22 27.42 29.02 0.0M
2022-06-09 28.60 29.38 28.22 29.07 0.0M
2022-06-08 28.29 28.30 27.95 27.96 0.0M
2022-06-07 27.80 29.01 27.47 27.67 0.0M
2022-06-06 26.41 28.02 26.23 27.73 0.0M
2022-06-03 26.87 26.99 26.70 26.99 0.0M
2022-06-02 27.42 27.55 26.65 26.76 0.0M
2022-06-01 27.59 27.92 26.63 26.89 0.0M
2022-05-31 30.88 30.88 26.96 27.31 0.0M
2022-05-30 25.90 27.40 25.90 26.36 0.0M
2022-05-27 26.97 27.01 25.90 26.17 0.0M
2022-05-26 25.97 26.60 24.60 25.30 0.0M
2022-05-25 27.36 27.95 26.27 26.64 0.0M
2022-05-24 27.61 27.64 27.12 27.64 0.0M
2022-05-23 29.00 29.00 27.60 27.88 0.0M
2022-05-20 27.98 28.36 27.64 27.77 0.0M
2022-05-19 26.36 28.13 26.09 26.58 0.0M
2022-05-18 27.40 28.01 26.21 26.84 0.0M
2022-05-17 25.60 26.94 25.51 26.86 0.0M
2022-05-16 24.63 25.90 24.63 25.13 0.0M
2022-05-13 25.98 26.60 24.32 24.42 0.0M
2022-05-12 24.99 25.06 24.42 24.49 0.0M
2022-05-11 27.69 27.98 25.10 25.31 0.0M
2022-05-10 27.66 28.10 27.01 27.27 0.0M
2022-05-09 28.37 28.40 26.48 27.36 0.0M
2022-05-06 28.60 29.07 28.02 28.30 0.0M
2022-05-05 29.42 29.88 28.73 29.23 0.0M
2022-05-04 28.78 29.52 28.54 28.70 0.0M
2022-05-02 29.68 29.92 29.12 29.55 0.0M
2022-04-29 31.38 31.53 29.79 29.92 0.0M
2022-04-28 31.93 32.73 30.58 30.62 0.0M
2022-04-27 32.38 32.58 30.22 31.61 0.0M
2022-04-26 34.94 34.94 30.47 31.20 0.1M
2022-04-25 36.20 36.20 33.40 33.52 0.1M
2022-04-22 30.40 36.46 30.40 36.27 0.4M
2022-04-21 30.53 33.00 30.03 30.39 0.0M
2022-04-20 29.87 30.81 28.81 29.60 0.0M
2022-04-19 29.03 30.85 28.49 28.59 0.0M
2022-04-18 29.80 29.80 28.52 28.61 0.0M
2022-04-13 30.04 30.98 29.64 29.80 0.0M
2022-04-12 29.61 31.60 29.25 29.39 0.0M
2022-04-11 31.12 31.51 29.19 29.77 0.0M
2022-04-08 32.99 32.99 31.00 31.12 0.0M
2022-04-07 28.01 33.20 27.92 32.40 0.1M
2022-04-06 26.12 27.95 25.83 27.75 0.0M
2022-04-05 26.67 26.88 26.04 26.16 0.0M
2022-04-04 25.32 26.75 25.08 26.49 0.0M
2022-04-01 24.80 25.08 24.21 24.68 0.0M
2022-03-31 23.88 24.47 23.40 23.46 0.0M
2022-03-30 23.82 24.00 23.62 23.80 0.0M
2022-03-29 24.35 24.35 23.24 23.38 0.0M
2022-03-28 24.80 24.81 23.90 24.10 0.0M
2022-03-25 24.92 24.92 24.60 24.60 0.0M
2022-03-24 25.00 26.02 24.80 24.89 0.0M
2022-03-23 25.52 25.69 24.90 24.90 0.0M
2022-03-22 25.60 25.99 25.22 25.22 0.0M
2022-03-21 25.20 25.81 23.50 25.26 0.1M
2022-03-17 22.40 25.33 22.01 25.20 0.0M
2022-03-16 25.39 25.39 24.30 24.56 0.0M
2022-03-15 26.90 26.90 24.04 24.15 0.0M
2022-03-14 25.52 25.52 24.30 24.61 0.0M
2022-03-11 24.82 25.40 24.82 25.24 0.0M
2022-03-10 24.86 25.38 24.41 25.08 0.0M
2022-03-09 24.02 24.20 23.39 24.00 0.0M
2022-03-08 22.88 24.20 21.62 23.95 0.2M
2022-03-07 22.89 23.61 22.88 23.28 0.1M
2022-03-04 25.12 25.12 23.62 24.15 0.0M
2022-03-03 25.60 25.60 24.29 24.62 0.2M
2022-03-02 25.41 25.89 23.96 24.16 0.1M
2022-02-28 23.44 27.00 21.46 25.44 0.2M
2022-02-25 23.80 24.40 23.18 23.63 0.0M
2022-02-24 25.00 25.00 21.06 22.21 0.0M
2022-02-23 25.46 25.97 25.09 25.38 0.0M
2022-02-22 25.20 25.20 24.03 24.55 0.0M
2022-02-21 26.20 26.59 25.20 25.62 0.0M
2022-02-18 27.03 27.12 26.21 26.25 0.0M
2022-02-17 26.98 27.53 26.57 27.14 0.0M
2022-02-16 27.59 27.61 26.56 26.70 0.0M
2022-02-15 29.56 29.56 26.24 26.46 0.0M
2022-02-14 28.30 29.07 26.96 27.37 0.0M
2022-02-11 31.16 31.24 29.39 29.49 0.0M
2022-02-10 29.69 31.22 29.68 31.14 0.1M
2022-02-09 30.39 31.16 29.81 30.74 0.0M
2022-02-08 30.12 30.82 29.93 30.75 0.0M
2022-02-07 31.21 31.21 28.71 29.36 0.0M
2022-02-04 31.07 31.98 31.06 31.21 0.0M
2022-02-03 32.20 32.77 31.47 31.53 0.0M
2022-02-02 30.21 32.59 30.21 31.61 0.0M
2022-02-01 31.43 31.88 31.17 31.25 0.0M
2022-01-31 31.64 32.47 31.20 32.27 0.0M
2022-01-28 31.41 31.90 30.79 30.92 0.0M
2022-01-27 31.63 31.63 30.85 31.18 0.0M
2022-01-25 31.00 31.54 30.20 31.28 0.0M
2022-01-24 32.98 33.29 30.80 31.31 0.0M
2022-01-21 33.38 33.77 33.10 33.25 0.0M
2022-01-20 32.51 34.30 32.51 33.89 0.0M
2022-01-19 33.46 34.16 32.63 33.79 0.0M
2022-01-18 34.06 34.06 33.29 33.57 0.0M
2022-01-17 34.25 35.00 33.67 33.72 0.0M
2022-01-14 32.35 34.97 32.06 33.96 0.0M
2022-01-13 32.73 32.91 32.05 32.43 0.0M
2022-01-12 33.05 33.42 32.40 32.72 0.0M
2022-01-11 32.83 33.30 32.57 33.05 0.0M
2022-01-10 32.31 33.80 32.06 33.08 0.0M
2022-01-07 32.33 32.75 31.56 31.78 0.0M
2022-01-06 32.66 33.01 31.80 32.33 0.0M
2022-01-05 32.06 33.24 32.06 32.51 0.0M
2022-01-04 32.96 33.60 32.60 33.26 0.0M
2022-01-03 33.34 34.01 32.81 32.89 0.0M