Preformed Line Pr (PLPC)

PLPC
🏛️ 미국 →
195.55
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
2023-12-29 135.37 136.67 133.23 133.86 0.0M
2023-12-28 139.37 139.37 134.74 136.50 0.0M
2023-12-27 135.50 136.60 135.11 136.60 0.0M
2023-12-26 133.98 138.33 133.52 134.53 0.0M
2023-12-22 133.37 135.78 131.53 135.78 0.0M
2023-12-21 132.00 134.52 131.71 134.51 0.0M
2023-12-20 134.21 135.80 131.43 131.86 0.0M
2023-12-19 131.50 133.86 131.50 132.37 0.0M
2023-12-18 129.82 133.88 129.82 131.07 0.0M
2023-12-15 133.44 135.00 127.74 128.24 0.0M
2023-12-14 131.80 135.80 131.80 131.85 0.0M
2023-12-13 129.84 131.83 128.10 129.47 0.0M
2023-12-12 128.00 128.90 125.31 126.01 0.0M
2023-12-11 126.16 129.24 125.40 128.67 0.0M
2023-12-08 128.16 130.24 123.18 126.55 0.0M
2023-12-07 126.05 127.22 124.51 127.22 0.0M
2023-12-06 129.50 129.50 124.74 126.07 0.0M
2023-12-05 129.58 129.69 127.66 127.66 0.0M
2023-12-04 129.09 131.93 129.09 130.41 0.0M
2023-12-01 125.65 129.93 125.65 128.39 0.0M
2023-11-30 126.13 127.37 124.43 124.61 0.0M
2023-11-29 126.01 127.61 124.76 126.78 0.0M
2023-11-28 128.00 128.00 123.00 123.00 0.0M
2023-11-27 129.77 131.00 126.88 127.02 0.0M
2023-11-24 133.52 133.52 131.54 131.54 0.0M
2023-11-22 133.00 133.00 132.15 132.58 0.0M
2023-11-21 132.80 133.20 131.31 132.78 0.0M
2023-11-20 131.66 133.96 131.50 132.98 0.0M
2023-11-17 131.80 133.50 130.98 131.55 0.0M
2023-11-16 131.86 131.86 129.61 130.47 0.0M
2023-11-15 135.70 135.70 130.17 131.50 0.0M
2023-11-14 129.68 134.25 126.96 133.79 0.0M
2023-11-13 121.54 125.18 121.54 124.98 0.0M
2023-11-10 120.60 124.06 120.60 123.15 0.0M
2023-11-09 120.96 121.56 118.42 119.58 0.0M
2023-11-08 122.89 122.89 115.95 120.46 0.0M
2023-11-07 118.16 121.99 116.82 120.45 0.0M
2023-11-06 115.98 117.74 114.29 116.12 0.0M
2023-11-03 111.28 116.38 110.25 116.22 0.0M
2023-11-02 136.00 136.00 104.96 110.28 0.1M
2023-11-01 134.50 138.78 134.37 138.51 0.0M
2023-10-31 134.51 137.66 133.51 135.35 0.0M
2023-10-30 132.72 135.44 130.13 134.57 0.0M
2023-10-27 133.05 134.48 131.08 132.38 0.0M
2023-10-26 135.19 136.74 131.73 132.68 0.0M
2023-10-25 134.98 136.90 132.58 133.19 0.0M
2023-10-24 144.10 144.10 134.90 136.00 0.0M
2023-10-23 137.00 141.00 134.77 136.47 0.0M
2023-10-20 140.77 140.77 137.51 138.59 0.0M
2023-10-19 140.15 144.60 140.01 140.54 0.0M
2023-10-18 148.36 149.00 140.15 141.38 0.0M
2023-10-17 141.51 151.40 141.51 148.98 0.0M
2023-10-16 143.99 146.00 141.99 143.06 0.0M
2023-10-13 148.01 152.13 140.91 143.00 0.0M
2023-10-12 157.94 157.94 148.06 148.74 0.0M
2023-10-11 161.13 165.00 156.28 157.21 0.0M
2023-10-10 164.13 167.58 161.97 162.24 0.0M
2023-10-09 161.51 163.20 158.27 161.30 0.0M
2023-10-06 159.18 164.50 157.62 162.36 0.0M
2023-10-05 159.62 161.00 158.01 159.90 0.0M
2023-10-04 158.02 160.97 155.01 160.41 0.0M
2023-10-03 157.87 161.00 157.14 157.94 0.0M
2023-10-02 163.50 164.00 156.99 158.87 0.0M
2023-09-29 166.67 166.67 159.59 162.58 0.0M
2023-09-28 170.60 170.83 165.75 165.75 0.1M
2023-09-27 161.60 169.45 161.60 168.29 0.0M
2023-09-26 161.47 164.20 158.49 161.87 0.0M
2023-09-25 161.47 169.20 161.47 164.46 0.0M
2023-09-22 152.71 163.54 152.71 163.48 0.0M
2023-09-21 153.94 154.95 150.00 151.00 0.0M
2023-09-20 158.71 161.10 156.07 156.40 0.0M
2023-09-19 156.36 160.82 156.36 158.71 0.0M
2023-09-18 166.88 170.20 156.54 157.20 0.0M
2023-09-15 166.27 169.18 163.90 166.88 0.1M
2023-09-14 160.85 166.37 160.85 166.37 0.0M
2023-09-13 165.00 165.51 159.80 159.80 0.0M
2023-09-12 169.40 172.00 165.27 166.92 0.0M
2023-09-11 175.38 176.22 170.09 170.52 0.0M
2023-09-08 180.90 181.00 172.73 175.03 0.0M
2023-09-07 174.00 180.20 171.09 179.53 0.0M
2023-09-06 170.41 174.49 170.16 173.75 0.0M
2023-09-05 166.57 174.15 164.01 168.91 0.0M
2023-09-01 172.15 173.00 169.66 169.90 0.0M
2023-08-31 174.00 174.00 167.61 169.49 0.0M
2023-08-30 166.40 173.41 166.40 172.81 0.0M
2023-08-29 164.99 168.36 164.80 167.48 0.0M
2023-08-28 163.50 165.88 162.89 163.54 0.0M
2023-08-25 162.99 164.94 159.31 164.71 0.0M
2023-08-24 167.42 169.00 162.79 163.40 0.0M
2023-08-23 165.27 168.36 165.11 167.24 0.0M
2023-08-22 161.50 164.74 161.00 161.61 0.0M
2023-08-21 158.01 161.27 158.01 160.95 0.0M
2023-08-18 156.00 162.50 156.00 158.40 0.0M
2023-08-17 159.47 162.81 157.00 157.01 0.0M
2023-08-16 163.00 165.70 160.73 160.73 0.0M
2023-08-15 160.11 165.00 159.40 161.20 0.0M
2023-08-14 163.74 163.74 160.07 160.07 0.0M
2023-08-11 159.55 166.89 159.55 165.20 0.0M
2023-08-10 171.22 172.00 158.24 159.55 0.0M
2023-08-09 163.28 171.22 160.18 171.22 0.0M
2023-08-08 165.03 165.03 160.65 163.28 0.0M
2023-08-07 165.16 167.95 163.26 165.32 0.0M
2023-08-04 164.06 168.00 163.77 163.77 0.0M
2023-08-03 175.80 177.00 155.21 164.07 0.0M
2023-08-02 178.36 184.82 177.03 178.50 0.0M
2023-08-01 174.00 183.22 170.80 179.99 0.0M
2023-07-31 177.33 177.33 172.43 173.51 0.0M
2023-07-28 175.46 177.46 172.71 174.91 0.0M
2023-07-27 176.31 176.31 169.50 171.20 0.0M
2023-07-26 177.72 177.72 173.27 176.20 0.0M
2023-07-25 175.84 175.84 170.53 172.88 0.0M
2023-07-24 172.00 179.25 170.04 175.80 0.0M
2023-07-21 177.63 178.12 172.33 172.42 0.0M
2023-07-20 179.26 180.00 175.32 179.27 0.0M
2023-07-19 182.98 182.98 173.69 177.34 0.0M
2023-07-18 172.02 183.00 172.02 182.06 0.0M
2023-07-17 167.00 175.95 167.00 172.85 0.0M
2023-07-14 172.08 172.08 165.00 168.30 0.0M
2023-07-13 167.79 174.00 166.85 171.90 0.0M
2023-07-12 165.00 170.98 163.00 166.16 0.0M
2023-07-11 162.99 164.32 160.70 163.36 0.0M
2023-07-10 154.26 161.75 153.94 161.75 0.0M
2023-07-07 153.98 157.01 153.98 154.69 0.0M
2023-07-06 162.50 162.50 151.00 152.43 0.0M
2023-07-05 159.88 164.04 158.94 164.04 0.0M
2023-07-03 157.00 159.90 157.00 159.66 0.0M
2023-06-30 155.00 157.13 149.61 156.10 0.0M
2023-06-29 163.40 168.65 152.28 155.62 0.0M
2023-06-28 171.37 171.98 166.37 166.95 0.0M
2023-06-27 161.04 172.43 161.04 171.37 0.0M
2023-06-26 161.42 165.26 161.42 161.99 0.0M
2023-06-23 164.30 168.80 162.26 162.26 0.1M
2023-06-22 167.23 168.87 164.72 166.35 0.0M
2023-06-21 166.00 168.08 165.31 166.33 0.0M
2023-06-20 168.93 170.92 164.31 166.07 0.0M
2023-06-16 168.49 171.87 164.16 170.33 0.0M
2023-06-15 167.27 168.62 162.20 166.98 0.0M
2023-06-14 171.99 171.99 156.50 159.92 0.0M
2023-06-13 171.93 177.00 171.49 172.40 0.0M
2023-06-12 163.38 170.00 163.38 169.31 0.0M
2023-06-09 163.45 166.03 160.60 164.75 0.0M
2023-06-08 164.19 166.25 163.15 163.15 0.0M
2023-06-07 158.00 164.44 157.11 163.74 0.0M
2023-06-06 151.85 158.00 151.85 154.00 0.0M
2023-06-05 152.76 153.00 148.56 150.00 0.0M
2023-06-02 146.02 153.14 146.02 152.20 0.0M
2023-06-01 154.70 154.70 143.00 145.26 0.0M
2023-05-31 152.79 155.24 152.58 153.71 0.1M
2023-05-30 156.34 158.88 151.18 151.55 0.0M
2023-05-26 155.00 158.74 154.96 157.66 0.0M
2023-05-25 154.19 158.72 152.29 154.66 0.0M
2023-05-24 155.60 155.75 152.00 153.74 0.0M
2023-05-23 154.13 159.45 154.01 155.63 0.0M
2023-05-22 151.46 159.45 151.46 159.45 0.0M
2023-05-19 151.55 152.95 150.00 150.00 0.0M
2023-05-18 151.73 151.73 147.77 149.93 0.0M
2023-05-17 147.36 151.79 146.77 151.79 0.0M
2023-05-16 150.10 150.10 144.60 146.21 0.0M
2023-05-15 149.29 152.50 149.29 150.82 0.0M
2023-05-12 155.90 155.90 146.24 148.48 0.0M
2023-05-11 147.50 151.96 144.58 151.20 0.0M
2023-05-10 145.56 147.56 143.56 147.56 0.0M
2023-05-09 141.48 148.13 141.02 145.35 0.0M
2023-05-08 151.02 151.02 140.26 142.48 0.0M
2023-05-05 149.89 155.89 149.33 151.30 0.0M
2023-05-04 131.38 152.16 131.00 149.98 0.0M
2023-05-03 129.40 129.40 125.01 125.01 0.0M
2023-05-02 126.50 129.40 126.32 129.40 0.0M
2023-05-01 124.35 127.75 124.35 127.70 0.0M
2023-04-28 123.11 124.88 122.58 124.28 0.0M
2023-04-27 121.11 126.79 119.67 123.11 0.0M
2023-04-26 120.27 122.25 119.46 121.08 0.0M
2023-04-25 125.32 127.32 122.30 122.30 0.0M
2023-04-24 127.06 127.42 125.31 125.31 0.0M
2023-04-21 127.27 128.43 126.27 127.06 0.0M
2023-04-20 126.79 128.45 126.77 127.70 0.0M
2023-04-19 128.27 130.00 127.74 127.75 0.0M
2023-04-18 127.01 128.32 125.92 128.09 0.0M
2023-04-17 125.56 127.15 125.56 126.96 0.0M
2023-04-14 127.69 127.69 125.16 125.35 0.0M
2023-04-13 125.97 125.97 124.77 125.08 0.0M
2023-04-12 124.93 128.07 124.93 125.53 0.0M
2023-04-11 119.78 125.89 119.78 124.82 0.0M
2023-04-10 119.77 120.75 119.64 119.64 0.0M
2023-04-06 121.56 121.65 119.26 119.62 0.0M
2023-04-05 123.55 123.95 121.30 121.40 0.0M
2023-04-04 125.01 125.99 122.53 123.33 0.0M
2023-04-03 128.34 128.38 120.11 124.91 0.0M
2023-03-31 128.82 129.60 126.96 128.04 0.0M
2023-03-30 126.88 128.38 125.78 127.69 0.0M
2023-03-29 124.77 127.64 124.27 126.80 0.0M
2023-03-28 124.23 125.75 122.74 124.59 0.0M
2023-03-27 124.52 125.50 123.52 123.95 0.0M
2023-03-24 121.18 125.32 121.18 124.10 0.0M
2023-03-23 123.11 127.10 120.34 121.28 0.0M
2023-03-22 122.69 124.52 121.99 122.59 0.0M
2023-03-21 122.95 123.30 120.32 121.72 0.0M
2023-03-20 118.79 119.57 118.79 119.15 0.0M
2023-03-17 115.93 119.48 115.93 118.78 0.0M
2023-03-16 116.97 119.35 115.04 117.54 0.0M
2023-03-15 117.11 118.99 114.68 115.48 0.0M
2023-03-14 115.95 120.14 115.95 119.11 0.0M
2023-03-13 117.11 119.00 113.61 115.20 0.0M
2023-03-10 121.11 122.06 117.10 118.00 0.0M
2023-03-09 123.00 125.50 121.26 121.26 0.0M
2023-03-08 123.02 126.12 119.54 121.10 0.0M
2023-03-07 119.20 124.70 118.97 121.67 0.0M
2023-03-06 114.00 121.50 114.00 118.11 0.1M
2023-03-03 109.00 117.06 109.00 112.95 0.0M
2023-03-02 93.04 113.32 93.01 107.98 0.1M
2023-03-01 88.98 89.91 88.60 88.60 0.0M
2023-02-28 90.00 90.61 88.62 89.17 0.0M
2023-02-27 89.32 90.79 88.55 89.58 0.0M
2023-02-24 90.00 91.80 88.80 88.81 0.0M
2023-02-23 91.40 91.58 90.65 90.65 0.0M
2023-02-22 91.81 93.20 91.58 91.58 0.0M
2023-02-21 94.13 94.13 91.21 91.21 0.0M
2023-02-17 94.12 94.67 93.11 94.67 0.0M
2023-02-16 93.24 94.12 93.24 94.12 0.0M
2023-02-15 92.70 93.93 92.70 93.62 0.0M
2023-02-14 95.71 95.71 92.33 92.70 0.0M
2023-02-13 92.08 95.01 92.08 95.01 0.0M
2023-02-10 91.00 92.50 91.00 92.08 0.0M
2023-02-09 90.86 92.53 90.40 91.31 0.0M
2023-02-08 89.70 90.88 88.76 90.21 0.0M
2023-02-07 88.90 90.00 88.00 88.69 0.0M
2023-02-06 89.75 90.40 88.00 88.93 0.0M
2023-02-03 89.89 91.72 89.19 91.10 0.0M
2023-02-02 92.30 92.30 88.79 89.19 0.0M
2023-02-01 88.90 92.25 88.90 90.94 0.0M
2023-01-31 85.25 89.80 85.25 88.33 0.0M
2023-01-30 85.00 85.99 85.00 85.00 0.0M
2023-01-27 88.45 88.45 84.57 84.65 0.0M
2023-01-26 86.60 87.07 85.13 86.93 0.0M
2023-01-25 85.25 86.18 85.00 85.70 0.0M
2023-01-24 87.27 88.50 86.00 86.00 0.0M
2023-01-23 86.20 89.11 86.20 88.70 0.0M
2023-01-20 86.16 86.87 83.28 85.65 0.0M
2023-01-19 85.18 86.20 84.92 85.80 0.0M
2023-01-18 85.13 87.95 84.65 85.60 0.0M
2023-01-17 86.63 88.56 85.11 85.11 0.0M
2023-01-13 87.00 89.89 85.87 87.37 0.0M
2023-01-12 84.92 87.92 84.92 87.92 0.0M
2023-01-11 83.00 85.10 83.00 84.11 0.0M
2023-01-10 81.36 84.60 81.36 82.50 0.0M
2023-01-09 80.73 81.60 80.25 81.60 0.0M
2023-01-06 79.60 80.97 78.86 80.06 0.0M
2023-01-05 81.93 81.93 78.53 79.29 0.0M
2023-01-04 87.02 87.02 80.23 81.35 0.0M
2023-01-03 82.93 82.96 80.40 80.40 0.0M