Pangaea Logistic (PANL)

PANL
🏛️ 미국 →
5.08
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 8.21 8.28 8.11 8.24 0.7M
2023-12-28 8.10 8.30 8.10 8.21 0.2M
2023-12-27 8.09 8.14 7.97 8.11 0.2M
2023-12-26 8.10 8.16 7.91 8.09 0.3M
2023-12-22 7.94 8.21 7.87 8.09 0.4M
2023-12-21 7.86 7.91 7.68 7.86 0.3M
2023-12-20 7.88 8.01 7.65 7.81 0.3M
2023-12-19 7.74 7.92 7.53 7.82 0.5M
2023-12-18 7.99 8.01 7.80 7.81 0.3M
2023-12-15 7.75 7.95 7.73 7.88 0.6M
2023-12-14 7.70 7.78 7.47 7.70 0.3M
2023-12-13 7.84 7.90 7.48 7.66 0.4M
2023-12-12 7.02 7.83 7.02 7.74 0.8M
2023-12-11 6.99 7.04 6.93 6.99 0.2M
2023-12-08 7.00 7.05 6.91 6.99 0.2M
2023-12-07 7.06 7.09 6.81 6.99 0.1M
2023-12-06 7.07 7.10 6.97 7.03 0.2M
2023-12-05 7.14 7.14 6.92 7.00 0.1M
2023-12-04 7.10 7.20 7.00 7.16 0.2M
2023-12-01 7.03 7.21 6.95 7.06 0.4M
2023-11-30 7.03 7.10 6.92 7.00 0.2M
2023-11-29 7.28 7.28 7.07 7.08 0.1M
2023-11-28 7.24 7.24 7.10 7.21 0.2M
2023-11-27 7.37 7.44 7.12 7.25 0.2M
2023-11-24 7.09 7.40 7.03 7.40 0.3M
2023-11-22 7.01 7.08 6.98 7.04 0.1M
2023-11-21 7.06 7.09 6.95 7.02 0.1M
2023-11-20 7.06 7.10 6.93 7.06 0.3M
2023-11-17 7.00 7.10 6.96 6.99 0.3M
2023-11-16 7.07 7.10 6.94 7.09 0.1M
2023-11-15 6.90 7.15 6.83 7.08 0.3M
2023-11-14 6.66 6.92 6.57 6.91 0.1M
2023-11-13 6.41 6.53 6.23 6.53 0.2M
2023-11-10 6.35 6.55 6.33 6.40 0.2M
2023-11-09 6.11 6.38 6.00 6.35 0.1M
2023-11-08 6.05 6.08 5.86 5.90 0.1M
2023-11-07 6.03 6.11 5.98 6.04 0.1M
2023-11-06 6.10 6.10 5.98 6.03 0.1M
2023-11-03 6.07 6.13 6.03 6.09 0.1M
2023-11-02 5.96 6.08 5.95 6.06 0.1M
2023-11-01 5.81 5.95 5.81 5.95 0.1M
2023-10-31 5.85 5.89 5.74 5.79 0.1M
2023-10-30 5.90 5.98 5.81 5.87 0.1M
2023-10-27 5.94 5.97 5.88 5.89 0.1M
2023-10-26 5.95 6.00 5.89 5.97 0.1M
2023-10-25 5.92 5.98 5.86 5.95 0.1M
2023-10-24 5.88 5.99 5.88 5.93 0.1M
2023-10-23 5.93 5.94 5.83 5.84 0.1M
2023-10-20 5.93 6.01 5.92 5.96 0.1M
2023-10-19 6.09 6.09 5.88 5.92 0.1M
2023-10-18 6.15 6.15 6.03 6.09 0.1M
2023-10-17 6.01 6.23 5.96 6.14 0.1M
2023-10-16 6.12 6.13 6.04 6.06 0.1M
2023-10-13 6.05 6.09 6.03 6.06 0.1M
2023-10-12 6.07 6.10 5.94 6.01 0.2M
2023-10-11 6.08 6.13 5.96 6.04 0.1M
2023-10-10 6.18 6.27 6.11 6.11 0.1M
2023-10-09 6.01 6.21 5.99 6.14 0.1M
2023-10-06 5.97 6.05 5.93 6.03 0.1M
2023-10-05 5.87 5.98 5.87 5.96 0.1M
2023-10-04 5.99 5.99 5.90 5.92 0.2M
2023-10-03 5.86 5.98 5.84 5.96 0.2M
2023-10-02 5.88 5.93 5.78 5.92 0.2M
2023-09-29 5.90 5.93 5.80 5.88 0.5M
2023-09-28 5.71 5.87 5.65 5.87 0.1M
2023-09-27 5.81 5.81 5.60 5.71 0.1M
2023-09-26 5.70 5.86 5.70 5.77 0.2M
2023-09-25 5.65 5.70 5.60 5.69 0.1M
2023-09-22 5.63 5.71 5.55 5.65 0.1M
2023-09-21 5.55 5.65 5.51 5.60 0.1M
2023-09-20 5.57 5.68 5.57 5.57 0.1M
2023-09-19 5.55 5.65 5.54 5.56 0.1M
2023-09-18 5.57 5.58 5.42 5.52 0.2M
2023-09-15 5.62 5.65 5.56 5.57 0.2M
2023-09-14 5.53 5.65 5.51 5.62 0.1M
2023-09-13 5.54 5.55 5.47 5.49 0.1M
2023-09-12 5.46 5.52 5.43 5.51 0.1M
2023-09-11 5.35 5.55 5.35 5.50 0.2M
2023-09-08 5.38 5.47 5.28 5.36 0.1M
2023-09-07 5.52 5.56 5.32 5.35 0.4M
2023-09-06 5.61 5.66 5.51 5.52 0.2M
2023-09-05 5.71 5.71 5.56 5.61 0.2M
2023-09-01 5.67 5.80 5.66 5.75 0.2M
2023-08-31 5.67 5.72 5.61 5.64 0.1M
2023-08-30 5.75 5.77 5.65 5.75 0.1M
2023-08-29 5.67 5.81 5.67 5.74 0.1M
2023-08-28 5.64 5.75 5.62 5.64 0.2M
2023-08-25 5.73 5.73 5.59 5.61 0.2M
2023-08-24 5.87 5.87 5.70 5.73 0.2M
2023-08-23 5.98 6.01 5.85 5.91 0.2M
2023-08-22 5.91 6.02 5.80 6.00 0.2M
2023-08-21 5.95 6.01 5.85 5.91 0.1M
2023-08-18 6.09 6.18 5.97 5.97 0.2M
2023-08-17 6.07 6.17 6.03 6.16 0.2M
2023-08-16 5.88 6.10 5.88 6.02 0.2M
2023-08-15 5.96 6.02 5.84 5.86 0.2M
2023-08-14 5.97 6.07 5.88 5.97 0.3M
2023-08-11 6.17 6.24 5.93 6.01 0.3M
2023-08-10 6.56 6.68 5.78 6.16 0.8M
2023-08-09 7.00 7.11 6.93 6.97 0.3M
2023-08-08 6.94 7.01 6.69 7.00 0.2M
2023-08-07 7.03 7.04 6.95 6.99 0.1M
2023-08-04 6.98 7.07 6.93 6.98 0.2M
2023-08-03 6.96 7.11 6.95 6.97 0.2M
2023-08-02 7.03 7.04 6.92 6.97 0.1M
2023-08-01 6.97 7.09 6.90 7.08 0.1M
2023-07-31 7.10 7.14 6.94 6.97 0.2M
2023-07-28 6.91 7.14 6.91 7.05 0.2M
2023-07-27 6.88 6.97 6.82 6.88 0.2M
2023-07-26 6.85 6.90 6.79 6.87 0.1M
2023-07-25 6.79 6.94 6.63 6.80 0.1M
2023-07-24 6.75 6.86 6.73 6.79 0.1M
2023-07-21 6.96 6.96 6.73 6.74 0.1M
2023-07-20 6.92 6.96 6.85 6.96 0.1M
2023-07-19 6.92 7.02 6.84 6.92 0.2M
2023-07-18 6.65 6.93 6.65 6.90 0.2M
2023-07-17 6.63 6.68 6.53 6.64 0.1M
2023-07-14 6.84 6.84 6.57 6.58 0.1M
2023-07-13 6.84 6.90 6.80 6.84 0.1M
2023-07-12 6.84 6.92 6.79 6.82 0.1M
2023-07-11 6.90 6.93 6.73 6.78 0.2M
2023-07-10 7.00 7.08 6.86 6.91 0.1M
2023-07-07 6.87 7.09 6.87 7.07 0.4M
2023-07-06 7.01 7.01 6.73 6.84 0.2M
2023-07-05 6.91 7.12 6.89 7.05 0.2M
2023-07-03 6.79 7.05 6.78 6.98 0.2M
2023-06-30 6.79 6.85 6.62 6.77 0.6M
2023-06-29 6.58 6.81 6.58 6.75 0.3M
2023-06-28 6.65 6.65 6.50 6.60 0.2M
2023-06-27 6.59 6.67 6.46 6.60 0.3M
2023-06-26 6.63 6.74 6.40 6.54 0.4M
2023-06-23 7.06 7.09 6.57 6.61 4.6M
2023-06-22 7.00 7.16 6.88 7.09 0.4M
2023-06-21 6.85 7.24 6.85 7.11 0.5M
2023-06-20 6.73 6.96 6.56 6.93 0.5M
2023-06-16 6.34 6.73 6.24 6.72 0.6M
2023-06-15 6.36 6.47 6.28 6.28 0.3M
2023-06-14 6.39 6.49 6.33 6.35 0.1M
2023-06-13 6.29 6.46 6.28 6.37 0.2M
2023-06-12 6.24 6.27 6.14 6.23 0.2M
2023-06-09 6.29 6.37 6.22 6.23 0.1M
2023-06-08 6.22 6.29 6.18 6.27 0.2M
2023-06-07 6.22 6.28 6.16 6.20 0.2M
2023-06-06 6.25 6.34 6.14 6.19 0.2M
2023-06-05 6.16 6.30 6.11 6.25 0.2M
2023-06-02 5.97 6.19 5.97 6.13 0.1M
2023-06-01 5.73 5.98 5.73 5.94 0.2M
2023-05-31 5.82 5.86 5.71 5.74 0.2M
2023-05-30 5.86 5.93 5.74 5.86 0.2M
2023-05-26 5.97 5.99 5.84 5.85 0.1M
2023-05-25 5.90 5.95 5.81 5.86 0.2M
2023-05-24 6.00 6.00 5.83 5.85 0.2M
2023-05-23 6.08 6.19 6.05 6.06 0.1M
2023-05-22 6.09 6.14 6.02 6.08 0.1M
2023-05-19 6.02 6.09 5.98 6.07 0.1M
2023-05-18 6.07 6.07 5.87 5.99 0.1M
2023-05-17 5.84 6.09 5.84 6.07 0.2M
2023-05-16 6.07 6.15 5.85 5.85 0.1M
2023-05-15 6.09 6.16 6.03 6.14 0.1M
2023-05-12 6.15 6.23 6.06 6.12 0.1M
2023-05-11 6.15 6.30 6.08 6.12 0.1M
2023-05-10 6.05 6.07 5.93 6.03 0.1M
2023-05-09 6.05 6.11 6.01 6.05 0.1M
2023-05-08 6.07 6.13 6.01 6.08 0.1M
2023-05-05 6.02 6.08 5.94 6.01 0.1M
2023-05-04 6.13 6.15 5.72 5.78 0.2M
2023-05-03 6.10 6.29 6.04 6.15 0.2M
2023-05-02 6.17 6.19 6.01 6.04 0.1M
2023-05-01 6.25 6.35 6.08 6.17 0.1M
2023-04-28 6.20 6.30 6.18 6.21 0.1M
2023-04-27 6.07 6.22 6.07 6.18 0.1M
2023-04-26 6.14 6.21 6.06 6.07 0.1M
2023-04-25 6.33 6.33 6.09 6.18 0.2M
2023-04-24 6.19 6.45 6.16 6.42 0.1M
2023-04-21 6.22 6.22 6.12 6.18 0.1M
2023-04-20 6.32 6.39 6.21 6.26 0.1M
2023-04-19 6.34 6.36 6.23 6.33 0.1M
2023-04-18 6.47 6.48 6.31 6.34 0.1M
2023-04-17 6.20 6.50 6.19 6.45 0.2M
2023-04-14 6.02 6.20 6.02 6.19 0.1M
2023-04-13 6.02 6.11 6.01 6.04 0.1M
2023-04-12 5.88 6.05 5.82 6.02 0.2M
2023-04-11 5.77 5.88 5.77 5.82 0.1M
2023-04-10 5.53 5.82 5.50 5.76 0.2M
2023-04-06 5.53 5.58 5.48 5.51 0.1M
2023-04-05 5.46 5.54 5.41 5.53 0.2M
2023-04-04 5.67 5.68 5.23 5.46 0.4M
2023-04-03 5.84 5.84 5.55 5.67 0.3M
2023-03-31 5.80 5.90 5.75 5.87 0.2M
2023-03-30 5.71 5.79 5.66 5.75 0.3M
2023-03-29 5.75 5.81 5.65 5.71 0.1M
2023-03-28 5.76 5.81 5.69 5.70 0.1M
2023-03-27 5.80 5.80 5.63 5.75 0.2M
2023-03-24 5.59 5.78 5.52 5.75 0.1M
2023-03-23 5.53 5.74 5.53 5.63 0.2M
2023-03-22 5.50 5.63 5.42 5.51 0.2M
2023-03-21 5.07 5.53 5.06 5.50 0.3M
2023-03-20 5.46 5.49 5.13 5.22 0.4M
2023-03-17 5.60 5.60 5.34 5.53 0.6M
2023-03-16 5.74 5.89 5.07 5.74 0.6M
2023-03-15 6.04 6.18 5.95 6.05 0.2M
2023-03-14 5.91 6.32 5.90 6.20 0.3M
2023-03-13 6.33 6.34 5.92 5.93 0.5M
2023-03-10 6.63 6.63 6.49 6.53 0.2M
2023-03-09 6.95 7.01 6.66 6.68 0.2M
2023-03-08 6.99 6.99 6.87 6.95 0.2M
2023-03-07 6.99 7.02 6.90 7.00 0.2M
2023-03-06 6.84 7.12 6.73 7.01 0.5M
2023-03-03 6.63 6.80 6.52 6.79 0.3M
2023-03-02 6.40 6.65 6.29 6.63 0.3M
2023-03-01 6.64 6.70 6.51 6.54 0.1M
2023-02-28 6.58 6.75 6.51 6.64 0.3M
2023-02-27 6.56 6.94 6.53 6.68 0.4M
2023-02-24 6.60 6.60 6.43 6.49 0.2M
2023-02-23 6.37 6.69 6.37 6.68 0.3M
2023-02-22 6.09 6.30 6.09 6.30 0.3M
2023-02-21 6.10 6.15 6.02 6.09 0.2M
2023-02-17 6.20 6.28 6.12 6.15 0.2M
2023-02-16 6.13 6.29 6.09 6.18 0.2M
2023-02-15 6.22 6.29 6.11 6.14 0.1M
2023-02-14 6.15 6.33 6.13 6.24 0.3M
2023-02-13 6.15 6.21 6.12 6.19 0.2M
2023-02-10 6.25 6.29 6.10 6.15 0.2M
2023-02-09 6.18 6.54 6.14 6.29 0.4M
2023-02-08 6.02 6.30 6.00 6.12 0.3M
2023-02-07 6.00 6.09 5.95 6.02 0.2M
2023-02-06 6.08 6.08 5.92 6.01 0.2M
2023-02-03 6.00 6.09 5.98 6.02 0.2M
2023-02-02 6.07 6.13 6.01 6.02 0.2M
2023-02-01 6.12 6.24 5.99 6.04 0.3M
2023-01-31 5.94 6.10 5.94 6.07 0.2M
2023-01-30 5.92 6.10 5.91 5.92 0.3M
2023-01-27 5.73 5.83 5.68 5.80 0.2M
2023-01-26 5.88 5.92 5.62 5.73 0.2M
2023-01-25 5.83 5.94 5.79 5.84 0.2M
2023-01-24 5.82 5.96 5.76 5.89 0.1M
2023-01-23 6.00 6.00 5.82 5.82 0.2M
2023-01-20 5.79 5.99 5.78 5.96 0.2M
2023-01-19 5.72 5.78 5.57 5.76 0.1M
2023-01-18 5.77 5.93 5.73 5.74 0.1M
2023-01-17 5.75 5.93 5.75 5.81 0.2M
2023-01-13 5.66 5.69 5.56 5.68 0.1M
2023-01-12 5.60 5.84 5.58 5.67 0.3M
2023-01-11 5.50 5.63 5.48 5.58 0.2M
2023-01-10 5.33 5.57 5.33 5.45 0.3M
2023-01-09 5.46 5.50 5.28 5.33 0.2M
2023-01-06 5.37 5.50 5.37 5.47 0.1M
2023-01-05 5.27 5.36 5.18 5.32 0.1M
2023-01-04 5.46 5.46 5.29 5.32 0.2M
2023-01-03 5.23 5.54 5.23 5.41 0.2M