Plains GP Holdings LP (PAGP)

PAGP
🏛️ 미국 →
18.24
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
2021-12-31 10.06 10.18 10.02 10.14 1.1M
2021-12-30 9.98 10.21 9.97 10.09 1.7M
2021-12-29 10.05 10.13 9.98 10.07 1.5M
2021-12-28 10.08 10.30 10.07 10.09 1.1M
2021-12-27 9.95 10.11 9.77 10.08 1.3M
2021-12-23 9.90 9.96 9.86 9.92 1.7M
2021-12-22 9.77 9.92 9.64 9.86 1.6M
2021-12-21 9.62 9.84 9.60 9.77 3.3M
2021-12-20 9.53 9.53 9.25 9.48 3.5M
2021-12-17 9.75 9.78 9.58 9.69 1.9M
2021-12-16 9.72 10.03 9.72 9.79 1.6M
2021-12-15 9.53 9.76 9.35 9.69 1.5M
2021-12-14 9.61 9.87 9.61 9.63 1.5M
2021-12-13 9.88 9.93 9.58 9.70 2.3M
2021-12-10 10.19 10.19 9.83 9.94 2.5M
2021-12-09 10.16 10.21 10.01 10.10 1.0M
2021-12-08 10.27 10.54 10.24 10.30 1.4M
2021-12-07 10.33 10.60 10.25 10.33 2.1M
2021-12-06 10.28 10.32 9.99 10.16 1.6M
2021-12-03 10.25 10.39 10.01 10.08 2.2M
2021-12-02 9.85 10.23 9.72 10.16 2.1M
2021-12-01 10.26 10.32 9.79 9.83 2.5M
2021-11-30 10.22 10.27 9.79 10.00 3.6M
2021-11-29 10.81 10.84 10.40 10.47 2.5M
2021-11-26 10.74 10.74 10.33 10.64 2.2M
2021-11-24 10.77 10.97 10.71 10.95 2.2M
2021-11-23 10.61 10.78 10.59 10.76 2.5M
2021-11-22 10.55 10.70 10.46 10.47 1.7M
2021-11-19 10.72 10.82 10.47 10.53 2.5M
2021-11-18 10.95 11.03 10.83 10.97 1.2M
2021-11-17 11.00 11.28 10.92 10.97 1.4M
2021-11-16 11.32 11.32 11.10 11.16 1.3M
2021-11-15 11.22 11.42 11.19 11.25 1.4M
2021-11-12 11.27 11.39 11.15 11.22 0.9M
2021-11-11 11.44 11.49 11.34 11.34 1.3M
2021-11-10 11.57 11.68 11.37 11.40 1.1M
2021-11-09 11.54 11.68 11.45 11.62 1.4M
2021-11-08 11.59 11.65 11.49 11.54 2.7M
2021-11-05 11.55 11.57 11.35 11.46 1.5M
2021-11-04 11.46 11.57 11.26 11.40 2.4M
2021-11-03 11.45 11.61 11.29 11.31 2.7M
2021-11-02 11.31 11.38 11.17 11.31 2.7M
2021-11-01 11.06 11.40 10.98 11.39 1.7M
2021-10-29 10.90 10.98 10.69 10.90 2.4M
2021-10-28 11.14 11.20 10.96 11.06 1.9M
2021-10-27 11.30 11.49 11.29 11.34 2.8M
2021-10-26 11.78 11.85 11.43 11.44 2.9M
2021-10-25 11.93 11.96 11.71 11.75 2.2M
2021-10-22 11.76 11.87 11.56 11.77 7.2M
2021-10-21 12.08 12.08 11.56 11.76 4.3M
2021-10-20 11.71 12.09 11.70 12.09 2.0M
2021-10-19 11.84 11.89 11.73 11.86 1.6M
2021-10-18 11.84 11.96 11.69 11.82 1.6M
2021-10-15 11.71 11.84 11.68 11.73 1.2M
2021-10-14 11.52 11.61 11.41 11.58 1.0M
2021-10-13 11.14 11.42 11.10 11.38 1.7M
2021-10-12 11.20 11.34 11.15 11.26 1.3M
2021-10-11 11.28 11.35 11.20 11.24 1.8M
2021-10-08 10.96 11.12 10.95 11.10 1.3M
2021-10-07 10.70 10.95 10.62 10.88 1.6M
2021-10-06 10.70 10.76 10.42 10.61 2.2M
2021-10-05 11.05 11.09 10.70 10.90 2.3M
2021-10-04 10.95 11.00 10.71 10.87 2.9M
2021-10-01 10.92 11.10 10.65 10.84 1.9M
2021-09-30 10.95 11.03 10.75 10.78 2.2M
2021-09-29 10.75 10.93 10.58 10.93 1.9M
2021-09-28 11.17 11.17 10.74 10.80 2.0M
2021-09-27 10.80 11.24 10.75 11.07 3.3M
2021-09-24 10.55 10.73 10.47 10.66 2.3M
2021-09-23 10.09 10.60 10.05 10.58 2.6M
2021-09-22 10.00 10.24 9.92 10.07 2.7M
2021-09-21 9.93 10.01 9.74 9.80 2.0M
2021-09-20 9.91 10.08 9.71 9.82 2.4M
2021-09-17 10.45 10.55 10.10 10.15 3.5M
2021-09-16 10.61 10.62 10.37 10.49 3.5M
2021-09-15 10.62 10.77 10.47 10.66 3.8M
2021-09-14 10.44 10.51 10.33 10.39 2.8M
2021-09-13 10.19 10.43 10.15 10.34 1.1M
2021-09-10 10.24 10.30 10.05 10.05 1.3M
2021-09-09 9.99 10.25 9.92 10.09 1.0M
2021-09-08 10.15 10.23 9.97 10.14 2.1M
2021-09-07 10.06 10.23 10.04 10.15 1.5M
2021-09-03 10.22 10.27 10.10 10.19 1.3M
2021-09-02 9.90 10.21 9.89 10.19 1.7M
2021-09-01 9.75 9.84 9.65 9.82 2.2M
2021-08-31 9.58 9.85 9.58 9.76 1.9M
2021-08-30 10.02 10.04 9.62 9.65 3.6M
2021-08-27 9.78 10.05 9.75 9.95 1.3M
2021-08-26 10.05 10.10 9.70 9.71 1.3M
2021-08-25 10.03 10.20 9.92 10.07 1.4M
2021-08-24 9.98 10.09 9.88 9.98 1.3M
2021-08-23 9.91 10.06 9.77 9.87 2.8M
2021-08-20 9.45 9.70 9.38 9.63 1.3M
2021-08-19 9.74 9.81 9.48 9.58 1.5M
2021-08-18 10.19 10.25 9.91 9.92 1.0M
2021-08-17 10.09 10.36 10.07 10.20 1.1M
2021-08-16 10.33 10.36 10.17 10.21 1.5M
2021-08-13 10.57 10.78 10.51 10.53 1.6M
2021-08-12 10.34 10.59 10.20 10.58 1.7M
2021-08-11 10.36 10.46 10.14 10.40 2.3M
2021-08-10 10.08 10.36 10.06 10.36 2.1M
2021-08-09 10.12 10.26 9.98 10.03 2.0M
2021-08-06 10.33 10.41 10.23 10.29 2.0M
2021-08-05 10.08 10.34 10.08 10.17 1.5M
2021-08-04 10.31 10.44 10.00 10.06 3.3M
2021-08-03 10.25 10.51 9.97 10.48 4.3M
2021-08-02 10.49 10.76 10.25 10.29 1.9M
2021-07-30 10.50 10.60 10.38 10.49 1.3M
2021-07-29 10.76 10.76 10.46 10.55 1.3M
2021-07-28 10.65 10.89 10.44 10.78 1.7M
2021-07-27 10.96 10.96 10.58 10.63 1.8M
2021-07-26 10.77 11.02 10.74 10.98 2.0M
2021-07-23 10.86 10.88 10.63 10.76 1.6M
2021-07-22 10.60 10.91 10.47 10.75 2.1M
2021-07-21 10.38 11.09 10.38 10.65 2.7M
2021-07-20 10.13 10.33 10.01 10.24 3.5M
2021-07-19 10.10 10.27 9.78 10.05 5.1M
2021-07-16 11.14 11.14 10.48 10.52 2.1M
2021-07-15 10.97 11.04 10.67 10.69 2.5M
2021-07-14 11.23 11.45 11.00 11.08 2.4M
2021-07-13 11.38 11.51 11.15 11.16 2.1M
2021-07-12 11.45 11.53 11.28 11.31 1.2M
2021-07-09 11.48 11.74 11.31 11.63 1.4M
2021-07-08 11.14 11.46 10.98 11.28 1.9M
2021-07-07 11.56 11.74 11.24 11.36 1.9M
2021-07-06 12.03 12.09 11.53 11.58 1.8M
2021-07-02 12.09 12.12 11.95 12.06 1.1M
2021-07-01 12.12 12.27 12.02 12.12 1.7M
2021-06-30 11.70 11.97 11.64 11.94 1.3M
2021-06-29 11.68 11.86 11.54 11.62 1.4M
2021-06-28 11.70 11.75 11.28 11.68 2.8M
2021-06-25 11.93 12.03 11.73 11.75 3.4M
2021-06-24 12.09 12.09 11.79 11.99 2.2M
2021-06-23 12.23 12.33 12.02 12.03 1.4M
2021-06-22 12.13 12.15 11.90 12.14 1.0M
2021-06-21 11.65 12.20 11.62 12.14 1.8M
2021-06-18 11.71 11.87 11.44 11.48 3.8M
2021-06-17 12.65 12.70 11.76 11.92 4.7M
2021-06-16 12.77 12.84 12.55 12.66 2.3M
2021-06-15 12.92 12.96 12.39 12.77 3.9M
2021-06-14 12.78 12.94 12.62 12.80 3.5M
2021-06-11 12.81 12.92 12.70 12.72 2.4M
2021-06-10 12.84 12.89 12.44 12.75 2.7M
2021-06-09 12.75 12.80 12.56 12.71 1.8M
2021-06-08 12.33 12.80 12.01 12.66 5.1M
2021-06-07 11.97 12.45 11.95 12.33 3.3M
2021-06-04 11.92 11.96 11.65 11.89 2.0M
2021-06-03 11.78 11.91 11.60 11.82 1.8M
2021-06-02 11.44 11.80 11.34 11.77 2.6M
2021-06-01 11.00 11.48 10.96 11.38 1.6M
2021-05-28 10.94 11.04 10.81 10.91 3.1M
2021-05-27 10.99 11.05 10.78 10.94 3.1M
2021-05-26 10.83 10.99 10.74 10.90 2.2M
2021-05-25 10.92 10.98 10.77 10.80 2.5M
2021-05-24 10.75 11.00 10.66 10.94 2.5M
2021-05-21 10.85 10.91 10.67 10.70 3.6M
2021-05-20 10.33 10.78 10.16 10.76 3.6M
2021-05-19 10.46 10.62 10.28 10.39 1.9M
2021-05-18 10.69 10.76 10.52 10.61 2.5M
2021-05-17 10.38 10.70 10.28 10.70 1.4M
2021-05-14 10.33 10.49 10.27 10.38 1.6M
2021-05-13 9.76 10.21 9.74 10.16 2.2M
2021-05-12 10.15 10.40 9.90 9.94 3.2M
2021-05-11 9.95 10.13 9.71 10.05 3.6M
2021-05-10 9.85 10.22 9.80 10.06 3.7M
2021-05-07 9.65 9.93 9.65 9.71 2.2M
2021-05-06 9.48 9.72 9.32 9.70 4.2M
2021-05-05 9.47 9.84 9.42 9.45 2.8M
2021-05-04 9.65 9.75 9.46 9.48 2.6M
2021-05-03 9.47 9.60 9.44 9.56 1.3M
2021-04-30 9.52 9.71 9.38 9.38 2.0M
2021-04-29 9.59 9.86 9.59 9.62 2.6M
2021-04-28 9.60 9.84 9.57 9.69 4.3M
2021-04-27 9.47 9.65 9.44 9.55 2.1M
2021-04-26 9.51 9.71 9.48 9.52 1.2M
2021-04-23 9.34 9.52 9.27 9.47 1.3M
2021-04-22 9.42 9.48 9.29 9.29 1.5M
2021-04-21 9.23 9.41 9.12 9.38 3.1M
2021-04-20 9.41 9.41 9.10 9.25 2.6M
2021-04-19 9.41 9.48 9.30 9.42 3.1M
2021-04-16 9.66 9.71 9.41 9.42 1.8M
2021-04-15 9.43 9.65 9.30 9.65 1.8M
2021-04-14 9.26 9.53 9.26 9.43 2.8M
2021-04-13 9.15 9.30 9.01 9.24 2.0M
2021-04-12 9.39 9.43 9.20 9.20 2.4M
2021-04-09 9.57 9.57 9.21 9.31 2.7M
2021-04-08 9.60 9.64 9.34 9.53 2.1M
2021-04-07 9.38 9.72 9.38 9.69 2.2M
2021-04-06 9.31 9.46 9.26 9.46 2.5M
2021-04-05 9.48 9.50 9.18 9.26 1.3M
2021-04-01 9.35 9.52 9.06 9.49 2.4M
2021-03-31 9.06 9.47 8.98 9.40 4.2M
2021-03-30 9.16 9.23 9.03 9.05 3.0M
2021-03-29 9.37 9.39 9.08 9.20 2.0M
2021-03-26 9.31 9.47 9.11 9.47 2.9M
2021-03-25 8.85 9.16 8.64 9.09 2.2M
2021-03-24 9.18 9.31 8.99 9.01 4.0M
2021-03-23 9.12 9.30 8.93 8.95 5.5M
2021-03-22 9.35 9.52 9.21 9.48 2.9M
2021-03-19 9.25 9.68 9.25 9.49 3.2M
2021-03-18 9.62 9.73 9.29 9.38 3.1M
2021-03-17 9.54 9.81 9.50 9.70 1.8M
2021-03-16 9.79 9.80 9.56 9.62 1.8M
2021-03-15 9.84 10.10 9.82 9.92 2.4M
2021-03-12 9.68 9.90 9.62 9.82 3.4M
2021-03-11 9.78 9.98 9.64 9.68 2.3M
2021-03-10 9.58 9.92 9.51 9.90 2.6M
2021-03-09 9.71 9.79 9.46 9.47 2.4M
2021-03-08 9.93 10.04 9.58 9.77 3.5M
2021-03-05 9.99 10.05 9.38 9.85 5.7M
2021-03-04 9.63 9.98 9.40 9.80 3.9M
2021-03-03 9.45 9.74 9.35 9.62 3.0M
2021-03-02 9.06 9.44 9.03 9.38 1.8M
2021-03-01 8.81 9.21 8.77 9.16 2.7M
2021-02-26 8.97 9.07 8.51 8.62 4.5M
2021-02-25 9.30 9.54 8.88 9.05 2.6M
2021-02-24 8.76 9.39 8.64 9.24 5.3M
2021-02-23 8.70 8.79 8.26 8.68 3.0M
2021-02-22 8.54 8.89 8.46 8.65 3.5M
2021-02-19 8.34 8.56 8.27 8.52 2.1M
2021-02-18 8.64 8.68 8.25 8.27 3.0M
2021-02-17 8.91 8.94 8.63 8.77 2.0M
2021-02-16 8.81 8.93 8.71 8.84 2.8M
2021-02-12 8.39 8.66 8.34 8.56 3.0M
2021-02-11 8.52 8.64 8.30 8.37 3.7M
2021-02-10 8.90 8.94 8.48 8.52 6.7M
2021-02-09 9.48 9.49 9.16 9.36 2.6M
2021-02-08 9.15 9.49 9.12 9.48 4.7M
2021-02-05 9.07 9.21 8.95 8.98 3.1M
2021-02-04 8.94 9.06 8.82 8.92 3.5M
2021-02-03 8.86 9.15 8.74 8.83 5.5M
2021-02-02 8.88 9.21 8.75 8.85 3.9M
2021-02-01 8.79 8.94 8.58 8.65 2.5M
2021-01-29 8.91 9.07 8.52 8.64 2.6M
2021-01-28 8.89 9.05 8.69 8.95 2.3M
2021-01-27 9.12 9.25 8.86 8.88 2.6M
2021-01-26 9.52 9.68 9.26 9.30 4.9M
2021-01-25 9.43 9.45 9.03 9.41 2.9M
2021-01-22 9.16 9.45 9.09 9.44 3.2M
2021-01-21 10.21 10.22 9.19 9.42 4.7M
2021-01-20 10.65 10.65 10.04 10.13 2.0M
2021-01-19 10.68 10.86 10.29 10.45 1.9M
2021-01-15 10.73 10.77 10.26 10.65 3.8M
2021-01-14 10.71 10.85 10.60 10.83 2.6M
2021-01-13 10.73 10.73 10.40 10.58 3.4M
2021-01-12 9.95 10.64 9.93 10.56 2.4M
2021-01-11 9.56 9.95 9.41 9.88 2.0M
2021-01-08 10.07 10.19 9.71 9.77 2.5M
2021-01-07 9.64 10.12 9.57 10.05 3.1M
2021-01-06 9.18 9.64 8.83 9.54 4.0M
2021-01-05 8.56 9.46 8.56 9.03 2.6M
2021-01-04 8.53 8.76 8.29 8.51 2.6M