Plains All American Pipeline (PAA)

PAA
🏛️ 미국 →
17.29
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
2023-12-29 15.15 15.16 15.06 15.15 1.6M
2023-12-28 15.10 15.20 15.05 15.11 1.9M
2023-12-27 15.11 15.21 15.05 15.15 2.2M
2023-12-26 15.10 15.19 15.05 15.14 1.6M
2023-12-22 15.14 15.28 15.09 15.09 2.0M
2023-12-21 15.07 15.20 15.05 15.09 2.5M
2023-12-20 15.10 15.21 15.06 15.06 3.8M
2023-12-19 14.94 15.16 14.91 15.08 3.0M
2023-12-18 15.00 15.08 14.87 14.99 3.7M
2023-12-15 14.97 15.15 14.81 14.86 23.9M
2023-12-14 15.00 15.16 14.96 15.05 4.1M
2023-12-13 14.53 14.91 14.46 14.89 4.4M
2023-12-12 14.76 14.76 14.47 14.58 4.7M
2023-12-11 14.91 14.96 14.80 14.83 4.3M
2023-12-08 15.00 15.01 14.77 14.87 4.4M
2023-12-07 15.30 15.41 14.90 14.95 3.2M
2023-12-06 15.51 15.54 15.19 15.21 3.3M
2023-12-05 15.72 15.74 15.47 15.51 1.9M
2023-12-04 15.84 15.92 15.70 15.80 2.8M
2023-12-01 15.86 15.94 15.73 15.92 3.6M
2023-11-30 15.68 15.90 15.62 15.88 6.3M
2023-11-29 15.54 15.66 15.42 15.59 2.3M
2023-11-28 15.44 15.51 15.37 15.42 1.5M
2023-11-27 15.58 15.60 15.37 15.44 2.3M
2023-11-24 15.58 15.74 15.58 15.60 1.0M
2023-11-22 15.37 15.62 15.28 15.57 1.7M
2023-11-21 15.47 15.63 15.33 15.56 2.1M
2023-11-20 15.57 15.64 15.45 15.53 2.0M
2023-11-17 15.35 15.57 15.29 15.54 2.1M
2023-11-16 15.35 15.45 15.13 15.28 3.1M
2023-11-15 15.38 15.68 15.38 15.44 2.7M
2023-11-14 15.56 15.56 15.26 15.48 2.9M
2023-11-13 15.32 15.34 15.22 15.34 2.0M
2023-11-10 15.33 15.38 15.21 15.25 1.8M
2023-11-09 15.40 15.41 15.13 15.14 2.1M
2023-11-08 15.50 15.58 15.13 15.25 3.0M
2023-11-07 15.70 15.77 15.49 15.55 4.0M
2023-11-06 15.90 16.04 15.78 15.84 4.3M
2023-11-03 15.83 15.86 15.38 15.82 6.2M
2023-11-02 15.53 15.89 15.38 15.88 4.4M
2023-11-01 15.20 15.41 15.05 15.38 3.1M
2023-10-31 14.81 15.34 14.81 15.15 3.2M
2023-10-30 15.01 15.09 14.74 14.91 3.5M
2023-10-27 15.40 15.40 15.13 15.15 2.3M
2023-10-26 15.43 15.46 15.27 15.33 2.2M
2023-10-25 15.60 15.74 15.50 15.50 1.6M
2023-10-24 15.68 15.68 15.47 15.58 1.8M
2023-10-23 15.55 15.70 15.49 15.59 1.9M
2023-10-20 15.86 15.86 15.60 15.70 2.8M
2023-10-19 15.73 15.80 15.57 15.78 3.2M
2023-10-18 15.60 15.79 15.58 15.70 2.9M
2023-10-17 15.51 15.74 15.44 15.58 3.3M
2023-10-16 15.53 15.57 15.40 15.48 2.7M
2023-10-13 15.35 15.56 15.33 15.46 3.5M
2023-10-12 15.18 15.27 15.06 15.25 3.6M
2023-10-11 14.76 15.25 14.76 15.13 4.5M
2023-10-10 14.75 14.90 14.68 14.82 1.6M
2023-10-09 14.59 14.80 14.57 14.80 2.7M
2023-10-06 14.49 14.59 14.25 14.44 3.8M
2023-10-05 14.27 14.50 14.25 14.48 2.6M
2023-10-04 14.62 14.68 14.33 14.41 4.9M
2023-10-03 15.11 15.16 14.57 14.66 4.1M
2023-10-02 15.31 15.34 15.13 15.18 4.1M
2023-09-29 15.54 15.54 15.30 15.32 4.5M
2023-09-28 15.16 15.47 15.16 15.41 4.5M
2023-09-27 15.25 15.37 15.17 15.27 4.3M
2023-09-26 15.48 15.57 15.18 15.19 4.2M
2023-09-25 15.51 15.76 15.37 15.67 8.5M
2023-09-22 15.79 16.05 15.76 15.79 21.2M
2023-09-21 15.57 15.80 15.56 15.67 4.8M
2023-09-20 15.40 15.68 15.40 15.61 3.9M
2023-09-19 15.36 15.47 15.31 15.44 3.8M
2023-09-18 15.23 15.30 15.13 15.25 2.2M
2023-09-15 15.22 15.35 15.14 15.15 6.1M
2023-09-14 15.19 15.29 15.09 15.22 4.6M
2023-09-13 14.99 15.03 14.87 14.99 2.6M
2023-09-12 14.76 14.92 14.76 14.91 2.0M
2023-09-11 14.79 14.82 14.65 14.70 3.8M
2023-09-08 14.80 14.92 14.70 14.72 4.2M
2023-09-07 14.79 14.84 14.65 14.76 4.2M
2023-09-06 15.30 15.30 14.76 14.78 5.9M
2023-09-05 15.49 15.50 15.32 15.32 3.5M
2023-09-01 15.25 15.45 15.25 15.45 2.7M
2023-08-31 15.21 15.29 15.17 15.25 2.8M
2023-08-30 15.22 15.32 15.18 15.25 2.8M
2023-08-29 15.14 15.22 15.03 15.21 3.9M
2023-08-28 15.16 15.28 15.09 15.12 2.8M
2023-08-25 15.31 15.37 15.09 15.18 3.7M
2023-08-24 15.27 15.38 15.24 15.24 3.0M
2023-08-23 15.44 15.44 15.18 15.35 3.3M
2023-08-22 15.46 15.48 15.33 15.33 2.3M
2023-08-21 15.37 15.46 15.30 15.42 4.7M
2023-08-18 14.95 15.31 14.89 15.31 6.1M
2023-08-17 15.20 15.30 15.00 15.05 4.6M
2023-08-16 15.22 15.25 15.08 15.14 5.6M
2023-08-15 15.24 15.28 15.15 15.23 3.9M
2023-08-14 15.31 15.35 15.19 15.29 3.1M
2023-08-11 15.03 15.25 14.99 15.25 1.7M
2023-08-10 15.14 15.14 14.95 15.03 1.9M
2023-08-09 15.11 15.22 15.03 15.04 2.2M
2023-08-08 14.98 15.16 14.88 15.11 5.5M
2023-08-07 14.94 15.07 14.90 15.07 3.5M
2023-08-04 14.84 15.11 14.50 14.92 5.1M
2023-08-03 14.51 14.73 14.40 14.72 4.5M
2023-08-02 14.66 14.71 14.42 14.47 2.3M
2023-08-01 14.79 14.84 14.57 14.71 5.3M
2023-07-31 14.81 14.91 14.78 14.88 2.2M
2023-07-28 14.62 14.82 14.59 14.74 3.9M
2023-07-27 15.06 15.06 14.86 14.89 3.4M
2023-07-26 14.94 15.00 14.83 14.95 5.4M
2023-07-25 15.09 15.11 14.88 14.92 4.3M
2023-07-24 14.84 15.09 14.84 15.02 3.8M
2023-07-21 14.75 14.82 14.70 14.77 2.5M
2023-07-20 14.67 14.72 14.61 14.72 3.5M
2023-07-19 14.63 14.71 14.58 14.64 2.7M
2023-07-18 14.40 14.62 14.36 14.58 2.2M
2023-07-17 14.35 14.48 14.31 14.41 1.9M
2023-07-14 14.70 14.70 14.29 14.34 4.8M
2023-07-13 14.74 14.78 14.67 14.73 4.2M
2023-07-12 14.69 14.73 14.59 14.70 3.9M
2023-07-11 14.58 14.72 14.44 14.51 4.9M
2023-07-10 14.40 14.54 14.34 14.51 2.7M
2023-07-07 14.04 14.38 13.97 14.37 2.6M
2023-07-06 14.05 14.15 13.88 13.97 3.2M
2023-07-05 14.21 14.23 14.13 14.18 2.6M
2023-07-03 14.04 14.23 14.03 14.20 1.2M
2023-06-30 14.00 14.21 13.94 14.10 2.6M
2023-06-29 13.80 13.94 13.78 13.93 2.6M
2023-06-28 13.73 13.82 13.61 13.79 3.5M
2023-06-27 13.60 13.70 13.52 13.66 3.0M
2023-06-26 13.36 13.70 13.30 13.55 3.6M
2023-06-23 13.28 13.38 13.20 13.30 3.8M
2023-06-22 13.45 13.47 13.35 13.42 2.8M
2023-06-21 13.39 13.63 13.36 13.52 2.5M
2023-06-20 13.42 13.43 13.20 13.37 3.4M
2023-06-16 13.39 13.51 13.30 13.36 8.5M
2023-06-15 13.16 13.35 13.12 13.35 4.8M
2023-06-14 13.35 13.35 13.03 13.17 5.4M
2023-06-13 13.23 13.37 13.09 13.20 4.5M
2023-06-12 13.34 13.34 13.07 13.18 5.2M
2023-06-09 13.80 13.80 13.37 13.37 4.2M
2023-06-08 13.86 13.95 13.71 13.82 5.3M
2023-06-07 13.63 13.93 13.63 13.88 3.4M
2023-06-06 13.37 13.64 13.35 13.62 3.2M
2023-06-05 13.67 13.70 13.33 13.48 2.4M
2023-06-02 13.30 13.50 13.20 13.46 2.7M
2023-06-01 13.01 13.19 12.90 13.16 1.7M
2023-05-31 13.30 13.33 12.85 12.92 7.3M
2023-05-30 13.60 13.66 13.33 13.41 3.9M
2023-05-26 13.58 13.78 13.46 13.71 3.6M
2023-05-25 13.50 13.60 13.39 13.60 2.6M
2023-05-24 13.73 13.73 13.55 13.61 1.8M
2023-05-23 13.63 13.74 13.56 13.65 2.0M
2023-05-22 13.50 13.70 13.48 13.59 3.1M
2023-05-19 13.47 13.62 13.44 13.49 2.3M
2023-05-18 13.30 13.54 13.20 13.49 3.5M
2023-05-17 13.00 13.31 12.97 13.30 5.1M
2023-05-16 13.28 13.28 12.89 12.97 3.7M
2023-05-15 12.74 13.44 12.68 13.30 10.3M
2023-05-12 12.59 12.72 12.51 12.64 1.9M
2023-05-11 12.55 12.62 12.50 12.56 2.5M
2023-05-10 12.66 12.83 12.54 12.70 3.1M
2023-05-09 12.67 12.87 12.61 12.66 4.8M
2023-05-08 12.92 12.98 12.57 12.68 3.1M
2023-05-05 12.47 12.94 12.39 12.92 3.2M
2023-05-04 12.33 12.39 12.07 12.27 4.5M
2023-05-03 12.38 12.50 12.23 12.36 4.8M
2023-05-02 12.82 12.82 12.22 12.42 5.7M
2023-05-01 12.84 13.02 12.79 12.89 3.7M
2023-04-28 12.87 13.03 12.81 12.90 7.2M
2023-04-27 13.04 13.25 12.96 13.16 3.7M
2023-04-26 13.15 13.18 12.94 13.04 3.2M
2023-04-25 13.25 13.25 13.02 13.10 3.6M
2023-04-24 13.25 13.37 13.17 13.28 2.1M
2023-04-21 13.20 13.20 13.03 13.18 2.6M
2023-04-20 13.02 13.06 12.86 13.02 2.1M
2023-04-19 13.01 13.10 12.99 13.09 2.1M
2023-04-18 13.10 13.14 13.01 13.10 1.3M
2023-04-17 13.16 13.21 13.02 13.10 1.8M
2023-04-14 13.09 13.18 13.04 13.14 1.7M
2023-04-13 13.00 13.12 12.94 13.11 1.9M
2023-04-12 13.05 13.14 12.98 13.03 2.3M
2023-04-11 13.04 13.16 12.97 13.00 2.8M
2023-04-10 12.84 13.07 12.84 13.01 4.0M
2023-04-06 12.74 13.01 12.72 12.84 2.7M
2023-04-05 12.90 12.91 12.69 12.89 1.8M
2023-04-04 13.06 13.06 12.66 12.86 3.2M
2023-04-03 12.94 13.08 12.77 12.99 4.9M
2023-03-31 12.46 12.52 12.34 12.47 1.9M
2023-03-30 12.42 12.44 12.32 12.39 2.0M
2023-03-29 12.31 12.34 12.11 12.33 3.0M
2023-03-28 11.90 12.17 11.88 12.13 4.0M
2023-03-27 11.69 12.01 11.60 11.98 3.8M
2023-03-24 11.39 11.60 11.28 11.54 4.1M
2023-03-23 12.05 12.07 11.49 11.55 6.1M
2023-03-22 12.12 12.24 11.93 11.93 3.2M
2023-03-21 11.91 12.30 11.91 12.18 4.8M
2023-03-20 11.83 12.10 11.69 11.69 4.6M
2023-03-17 11.83 11.88 11.54 11.86 14.6M
2023-03-16 11.65 11.89 11.36 11.88 8.9M
2023-03-15 12.03 12.10 11.61 11.77 10.5M
2023-03-14 12.35 12.78 12.22 12.34 5.5M
2023-03-13 12.60 12.74 12.31 12.31 7.6M
2023-03-10 12.96 13.14 12.75 12.80 3.9M
2023-03-09 13.26 13.29 12.94 12.94 3.1M
2023-03-08 13.25 13.27 13.05 13.15 2.1M
2023-03-07 13.33 13.33 13.15 13.17 3.5M
2023-03-06 13.48 13.48 13.33 13.34 3.0M
2023-03-03 13.34 13.50 13.30 13.41 3.5M
2023-03-02 13.09 13.41 13.05 13.39 4.8M
2023-03-01 13.25 13.31 13.00 13.15 3.9M
2023-02-28 13.25 13.44 13.17 13.25 4.6M
2023-02-27 13.13 13.27 13.09 13.22 2.5M
2023-02-24 13.02 13.18 12.97 13.08 2.8M
2023-02-23 13.19 13.28 13.04 13.14 2.6M
2023-02-22 13.05 13.10 12.86 13.07 2.9M
2023-02-21 13.09 13.14 12.85 12.99 3.9M
2023-02-17 13.04 13.12 12.88 13.02 4.0M
2023-02-16 13.16 13.28 13.04 13.20 2.7M
2023-02-15 13.11 13.23 12.92 13.17 3.7M
2023-02-14 12.84 13.15 12.75 13.11 5.3M
2023-02-13 12.81 12.90 12.67 12.84 2.5M
2023-02-10 12.67 12.76 12.60 12.73 4.1M
2023-02-09 12.68 13.00 12.47 12.52 6.4M
2023-02-08 12.65 12.73 12.36 12.72 6.3M
2023-02-07 12.60 12.67 12.42 12.60 3.5M
2023-02-06 12.78 12.81 12.59 12.62 3.9M
2023-02-03 12.89 13.09 12.75 12.75 4.1M
2023-02-02 12.60 12.82 12.46 12.80 4.7M
2023-02-01 12.40 12.60 12.26 12.51 4.6M
2023-01-31 12.43 12.47 12.18 12.46 5.1M
2023-01-30 12.61 12.68 12.38 12.41 6.7M
2023-01-27 12.78 12.98 12.75 12.96 12.4M
2023-01-26 12.59 12.78 12.52 12.78 5.0M
2023-01-25 12.34 12.53 12.31 12.51 5.6M
2023-01-24 12.32 12.47 12.16 12.41 4.9M
2023-01-23 12.24 12.45 12.19 12.31 5.6M
2023-01-20 12.22 12.29 12.07 12.14 4.9M
2023-01-19 12.11 12.24 12.01 12.11 6.0M
2023-01-18 12.22 12.31 12.02 12.11 4.3M
2023-01-17 12.16 12.21 12.02 12.07 4.3M
2023-01-13 12.12 12.15 12.01 12.07 2.8M
2023-01-12 12.16 12.17 12.03 12.11 5.6M
2023-01-11 12.05 12.10 11.85 12.01 4.2M
2023-01-10 12.00 12.05 11.86 11.96 3.6M
2023-01-09 11.97 12.08 11.89 11.94 2.9M
2023-01-06 11.75 11.94 11.73 11.90 3.5M
2023-01-05 11.54 11.61 11.41 11.61 3.5M
2023-01-04 11.55 11.69 11.43 11.55 1.9M
2023-01-03 11.77 11.81 11.41 11.55 2.7M