Plains All American Pipeline (PAA)

PAA
🏛️ 미국 →
17.07
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
2025-09-30 17.15 17.28 16.95 17.07 3.0M
2025-09-29 17.75 17.75 17.03 17.29 3.4M
2025-09-26 17.62 17.88 17.56 17.72 7.5M
2025-09-25 17.69 17.77 17.55 17.69 3.3M
2025-09-24 17.25 17.78 17.20 17.78 3.5M
2025-09-23 16.95 17.28 16.93 17.17 1.6M
2025-09-22 17.05 17.05 16.84 16.88 2.3M
2025-09-19 17.26 17.39 17.02 17.02 2.4M
2025-09-18 17.42 17.45 17.31 17.41 1.5M
2025-09-17 17.35 17.41 17.18 17.41 1.7M
2025-09-16 17.46 17.48 17.29 17.36 1.9M
2025-09-15 17.50 17.50 17.27 17.29 3.5M
2025-09-12 17.35 17.47 17.31 17.46 2.0M
2025-09-11 17.25 17.38 17.23 17.35 2.1M
2025-09-10 17.30 17.49 17.21 17.39 2.3M
2025-09-09 17.20 17.38 17.20 17.25 1.2M
2025-09-08 17.28 17.30 17.01 17.16 2.2M
2025-09-05 17.45 17.49 16.97 17.22 5.2M
2025-09-04 17.40 17.55 17.37 17.44 1.7M
2025-09-03 17.69 17.69 17.39 17.42 2.4M
2025-09-02 17.90 17.90 17.57 17.69 2.3M
2025-08-29 17.83 18.02 17.83 18.00 1.8M
2025-08-28 17.58 17.93 17.57 17.89 2.2M
2025-08-27 17.33 17.72 17.33 17.61 1.7M
2025-08-26 17.50 17.55 17.28 17.37 4.0M
2025-08-25 17.55 17.78 17.47 17.48 2.9M
2025-08-22 17.70 17.89 17.58 17.62 3.6M
2025-08-21 17.50 17.86 17.48 17.59 4.0M
2025-08-20 17.52 17.64 17.34 17.55 3.3M
2025-08-19 17.57 17.57 17.37 17.50 2.9M
2025-08-18 17.59 17.70 17.47 17.49 2.6M
2025-08-15 17.69 17.80 17.52 17.52 2.2M
2025-08-14 17.86 17.91 17.63 17.70 3.7M
2025-08-13 17.71 17.83 17.51 17.78 4.8M
2025-08-12 17.82 17.89 17.53 17.66 2.2M
2025-08-11 18.00 18.09 17.65 17.71 3.5M
2025-08-08 17.80 18.24 17.40 17.86 4.9M
2025-08-07 18.00 18.27 17.85 17.87 3.5M
2025-08-06 17.81 18.11 17.75 17.86 2.3M
2025-08-05 17.93 18.04 17.70 17.76 3.7M
2025-08-04 17.98 18.09 17.79 17.93 2.9M
2025-08-01 18.00 18.09 17.74 18.00 2.3M
2025-07-31 18.15 18.46 18.12 18.25 2.6M
2025-07-30 18.85 18.85 18.51 18.69 2.3M
2025-07-29 18.55 18.77 18.49 18.73 2.3M
2025-07-28 18.84 18.84 18.40 18.46 3.9M
2025-07-25 18.85 18.89 18.53 18.68 3.4M
2025-07-24 18.68 19.02 18.60 18.93 2.5M
2025-07-23 18.68 18.72 18.57 18.69 1.3M
2025-07-22 18.59 18.84 18.58 18.59 1.4M
2025-07-21 19.03 19.12 18.46 18.55 3.4M
2025-07-18 18.83 19.17 18.78 18.91 3.6M
2025-07-17 18.68 18.82 18.52 18.75 1.3M
2025-07-16 18.86 18.86 18.49 18.68 2.8M
2025-07-15 18.62 18.72 18.55 18.70 1.5M
2025-07-14 18.94 18.94 18.58 18.73 2.4M
2025-07-11 18.67 18.95 18.63 18.88 2.0M
2025-07-10 18.60 18.83 18.60 18.76 2.4M
2025-07-09 18.58 18.67 18.49 18.67 2.5M
2025-07-08 18.35 18.69 18.25 18.58 2.0M
2025-07-07 18.55 18.55 18.23 18.36 1.7M
2025-07-03 18.36 18.56 18.34 18.48 1.5M
2025-07-02 18.09 18.53 18.05 18.39 2.7M
2025-07-01 18.39 18.39 18.03 18.08 2.6M
2025-06-30 18.34 18.34 18.03 18.32 2.5M
2025-06-27 18.26 18.34 18.15 18.26 1.6M
2025-06-26 18.01 18.27 17.96 18.26 2.2M
2025-06-25 18.16 18.23 17.61 17.95 5.3M
2025-06-24 18.17 18.35 17.99 18.12 3.6M
2025-06-23 18.48 18.64 18.14 18.25 2.1M
2025-06-20 18.50 18.61 18.29 18.44 7.5M
2025-06-18 18.01 18.84 17.94 18.41 7.3M
2025-06-17 17.85 18.28 17.68 17.74 3.6M
2025-06-16 18.25 18.34 17.66 17.86 4.3M
2025-06-13 18.24 18.24 17.90 18.05 4.0M
2025-06-12 17.82 17.93 17.72 17.88 2.7M
2025-06-11 17.85 17.91 17.57 17.87 2.9M
2025-06-10 17.64 17.86 17.53 17.67 4.2M
2025-06-09 17.60 17.65 17.40 17.40 2.5M
2025-06-06 17.21 17.53 17.20 17.44 2.7M
2025-06-05 16.82 17.08 16.76 17.08 2.4M
2025-06-04 17.12 17.36 16.80 16.82 3.4M
2025-06-03 16.82 17.19 16.68 17.15 2.6M
2025-06-02 16.65 16.86 16.46 16.81 2.5M
2025-05-30 16.60 16.64 16.46 16.54 2.7M
2025-05-29 16.59 16.61 16.36 16.60 2.7M
2025-05-28 16.91 17.00 16.63 16.70 2.1M
2025-05-27 16.94 16.97 16.76 16.88 2.2M
2025-05-23 16.48 16.76 16.48 16.74 1.6M
2025-05-22 16.58 16.73 16.43 16.62 1.7M
2025-05-21 17.00 17.06 16.64 16.65 2.4M
2025-05-20 17.05 17.15 16.93 17.00 1.2M
2025-05-19 17.04 17.11 16.89 17.06 2.6M
2025-05-16 17.20 17.37 17.07 17.25 2.1M
2025-05-15 17.41 17.52 17.07 17.28 2.1M
2025-05-14 17.62 17.65 17.33 17.41 2.6M
2025-05-13 17.30 17.70 17.18 17.58 2.9M
2025-05-12 17.02 17.18 16.67 17.13 4.8M
2025-05-09 16.97 16.97 16.35 16.44 6.1M
2025-05-08 17.00 17.24 16.83 16.94 5.0M
2025-05-07 16.35 16.83 16.27 16.71 3.5M
2025-05-06 16.19 16.30 15.90 16.23 3.8M
2025-05-05 16.30 16.40 16.05 16.17 4.8M
2025-05-02 16.94 17.03 16.59 16.63 6.2M
2025-05-01 17.00 17.27 16.69 16.71 5.3M
2025-04-30 17.82 18.03 17.21 17.46 5.3M
2025-04-29 18.30 18.34 17.98 18.09 3.3M
2025-04-28 18.25 18.35 18.10 18.31 2.5M
2025-04-25 18.10 18.29 18.02 18.28 1.9M
2025-04-24 17.86 18.23 17.68 18.20 3.0M
2025-04-23 18.02 18.17 17.55 17.66 3.3M
2025-04-22 17.54 17.81 17.44 17.75 2.5M
2025-04-21 17.61 17.68 17.02 17.33 2.6M
2025-04-17 17.60 17.93 17.59 17.74 2.8M
2025-04-16 17.65 17.79 17.25 17.50 2.6M
2025-04-15 17.10 17.71 17.10 17.46 2.6M
2025-04-14 17.20 17.25 16.87 17.17 4.3M
2025-04-11 16.64 16.82 16.04 16.78 3.9M
2025-04-10 17.25 17.25 16.12 16.60 7.2M
2025-04-09 15.90 17.39 15.58 17.16 7.7M
2025-04-08 17.24 17.35 15.84 16.03 7.0M
2025-04-07 16.83 17.47 15.94 16.47 8.1M
2025-04-04 18.70 18.82 17.22 17.34 10.6M
2025-04-03 19.59 19.75 19.16 19.24 5.9M
2025-04-02 20.18 20.35 19.97 20.28 2.0M
2025-04-01 19.97 20.16 19.81 20.13 2.0M
2025-03-31 20.07 20.24 19.93 20.00 2.1M
2025-03-28 20.15 20.22 19.97 20.21 1.8M
2025-03-27 20.31 20.39 20.08 20.09 2.6M
2025-03-26 20.35 20.47 20.27 20.38 2.1M
2025-03-25 20.20 20.32 20.13 20.18 1.5M
2025-03-24 20.02 20.28 20.02 20.17 1.7M
2025-03-21 20.24 20.26 19.85 19.97 10.3M
2025-03-20 20.19 20.30 20.01 20.24 2.6M
2025-03-19 20.04 20.28 19.94 20.19 3.0M
2025-03-18 20.08 20.11 19.85 19.94 1.5M
2025-03-17 19.64 20.11 19.64 19.96 3.0M
2025-03-14 19.30 19.80 19.21 19.71 2.9M
2025-03-13 19.51 19.80 19.25 19.26 5.6M
2025-03-12 19.40 19.87 19.40 19.56 2.6M
2025-03-11 19.55 19.74 19.03 19.32 3.3M
2025-03-10 19.25 19.54 19.20 19.43 3.4M
2025-03-07 18.96 19.69 18.96 19.35 3.3M
2025-03-06 18.88 19.18 18.50 19.00 4.2M
2025-03-05 19.23 19.26 18.76 18.95 4.4M
2025-03-04 19.85 19.87 19.00 19.30 6.6M
2025-03-03 20.40 20.58 19.86 19.95 3.1M
2025-02-28 19.84 20.37 19.84 20.34 2.5M
2025-02-27 20.25 20.25 19.82 19.96 2.8M
2025-02-26 20.12 20.28 19.89 20.11 2.9M
2025-02-25 20.30 20.30 19.81 20.11 3.5M
2025-02-24 20.55 20.55 19.87 20.29 3.2M
2025-02-21 20.77 20.77 20.30 20.48 3.8M
2025-02-20 20.51 20.63 20.26 20.62 2.7M
2025-02-19 20.29 20.60 20.25 20.47 1.8M
2025-02-18 19.94 20.42 19.93 20.36 2.8M
2025-02-14 19.74 19.97 19.56 19.80 2.2M
2025-02-13 19.58 19.70 19.42 19.54 3.2M
2025-02-12 19.56 19.81 19.35 19.37 2.9M
2025-02-11 19.76 19.77 19.41 19.72 2.5M
2025-02-10 19.66 19.89 19.47 19.75 6.5M
2025-02-07 20.17 20.17 19.25 19.40 8.0M
2025-02-06 20.29 20.38 19.92 20.01 4.7M
2025-02-05 20.04 20.35 20.04 20.29 3.1M
2025-02-04 19.89 20.19 19.79 20.10 4.6M
2025-02-03 19.55 20.11 19.45 19.90 4.2M
2025-01-31 20.38 20.43 19.79 19.80 7.8M
2025-01-30 20.75 20.96 20.44 20.96 14.1M
2025-01-29 20.55 20.73 20.47 20.64 3.7M
2025-01-28 20.30 20.52 20.18 20.52 4.8M
2025-01-27 20.30 20.32 19.88 20.17 3.4M
2025-01-24 20.62 20.76 20.33 20.39 2.6M
2025-01-23 20.64 20.88 20.46 20.57 3.3M
2025-01-22 20.70 21.00 20.58 20.59 4.4M
2025-01-21 20.23 20.80 20.16 20.57 4.0M
2025-01-17 20.14 20.35 20.02 20.06 3.0M
2025-01-16 19.49 20.29 19.40 20.16 5.2M
2025-01-15 19.55 19.66 19.35 19.35 4.2M
2025-01-14 19.15 19.60 19.05 19.40 4.7M
2025-01-13 19.18 19.19 18.87 19.01 3.1M
2025-01-10 19.00 19.31 18.81 18.88 5.3M
2025-01-08 17.87 18.80 17.71 18.73 9.2M
2025-01-07 17.74 17.79 17.59 17.63 3.0M
2025-01-06 17.46 17.69 17.40 17.58 3.2M
2025-01-03 17.40 17.44 17.25 17.38 4.6M
2025-01-02 17.11 17.38 17.05 17.32 5.9M