Hot Features
프리미엄
Preformed Line Products Company (PLPC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -1.33486200966 | 122.11 | 125.32 | 118.9854 | 17502 | 121.99712178 | CS |
| 4 | -21.11 | -14.9092450032 | 141.59 | 143.03 | 118.9854 | 15546 | 132.24550342 | CS |
| 12 | -10.73 | -8.17773035592 | 131.21 | 154.9 | 118.9854 | 22475 | 139.88179891 | CS |
| 26 | 7.73 | 6.85587583149 | 112.75 | 154.9 | 109.01 | 15671 | 136.13868722 | CS |
| 52 | -8.53 | -6.61189055112 | 129.01 | 154.9 | 109.01 | 15772 | 130.46707928 | CS |
| 156 | 59.87 | 98.7790793598 | 60.61 | 184.82 | 57.7079 | 16092 | 118.16497226 | CS |
| 260 | 74.78 | 163.63238512 | 45.7 | 184.82 | 36.16 | 13283 | 102.26508674 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 120.05 | -0.47 | -0.39 | 118.9854 | 121.18 | 118.9854 | 19223 |
| 1741390500 | 120.52 | -3.03 | -2.45 | 123.01 | 123.01 | 120.52 | 12926 |
| 1741304100 | 123.55 | 0.36 | 0.29 | 122.53 | 123.595 | 121.62 | 15574 |
| 1741217700 | 123.19 | 0.71 | 0.58 | 123.99 | 123.99 | 121.78 | 18488 |
| 1741131300 | 122.48 | -2.43 | -1.95 | 122.11 | 125.32 | 122.11 | 21298 |
| 1741044900 | 124.91 | -5.37 | -4.12 | 130 | 130.51499 | 124.8 | 9669 |
| 1740785700 | 130.28 | -0.29 | -0.22 | 130.66 | 130.97 | 128.22 | 18098 |
| 1740699300 | 130.57 | -3.58 | -2.67 | 133.25 | 133.25 | 130.27099 | 15268 |
| 1740612900 | 134.15 | 0.44 | 0.33 | 134.51 | 135.19999 | 132.66999 | 21984 |
| 1740526500 | 133.71 | 2.06 | 1.56 | 132.51 | 134.38 | 131.7724 | 13332 |
| 1740440100 | 131.65 | -2.67 | -1.99 | 136.05 | 136.05 | 131.65 | 12670 |
| 1740180900 | 134.32 | -4.82 | -3.46 | 140.84 | 140.84 | 134.31 | 11012 |
| 1740094500 | 139.13999 | -1.76 | -1.25 | 141.22 | 141.22 | 137.7915 | 12385 |
| 1740008100 | 140.9 | -1.03 | -0.73 | 141.51 | 141.66 | 140.3 | 8488 |
| 1739921700 | 141.93 | 1.2 | 0.85 | 139.185 | 142.08 | 139.185 | 12759 |
| 1739576100 | 140.72999 | -2.21 | -1.55 | 142.74 | 142.86 | 140.72999 | 14566 |
| 1739489700 | 142.94 | 2.41 | 1.71 | 141.43 | 143.03 | 139.58 | 15206 |
| 1739403300 | 140.53 | -2.36 | -1.65 | 140.21 | 141.97999 | 137.69999 | 28862 |
| 1739316900 | 142.88999 | 1.66 | 1.18 | 141.59 | 142.91999 | 139.19999 | 13574 |
| 1739230500 | 141.22999 | -5.5 | -3.75 | 146.49 | 150 | 141.22999 | 28374 |
| 1738971300 | 146.72999 | 0.45 | 0.31 | 145.24 | 147.27 | 144.28 | 21226 |
| 1738884900 | 146.28 | 0.97 | 0.67 | 145.99 | 148.53 | 144.9401 | 19144 |
| 1738798500 | 145.31 | 2.54 | 1.78 | 144.25 | 147.36 | 143.7201 | 26383 |
| 1738712100 | 142.77 | -1 | -0.70 | 143.485 | 144.725 | 142.27 | 19501 |
| 1738625700 | 143.77 | -6.67 | -4.43 | 145.81 | 148.595 | 140.54 | 29537 |
| 1738366500 | 150.44 | 3.6 | 2.45 | 146.84 | 154.9 | 146.07 | 315890 |
| 1738280100 | 146.84 | 2.1 | 1.45 | 146.77 | 151.54 | 145.3 | 47937 |
| 1738193700 | 144.74 | 1.62 | 1.13 | 143.05 | 148.08 | 142.74 | 45448 |
| 1738107300 | 143.12 | -1.71 | -1.18 | 144.02 | 145.54 | 141.52 | 54024 |
| 1738020900 | 144.83 | 3.03 | 2.14 | 140.86 | 148.19999 | 140.86 | 64251 |
| 1737761700 | 141.8 | 12.96 | 10.06 | 132.02 | 144.61 | 132.02 | 36174 |
| 1737675300 | 128.84 | 0 | 0.00 | 128.84 | 128.84 | 128.84 | 0 |
| 1737588900 | 128.84 | -0.36 | -0.28 | 128.49 | 130.1 | 127.745 | 9192 |
| 1737502500 | 129.19999 | 3.3 | 2.62 | 127.3 | 129.94999 | 127.3 | 12045 |
| 1737156900 | 125.9 | -0.17 | -0.13 | 127.57 | 127.72 | 124.7 | 5068 |
| 1737070500 | 126.07 | 0.67 | 0.53 | 125.57 | 126.4 | 123.54 | 7500 |
| 1736984100 | 125.4 | 2.11 | 1.71 | 125.9 | 126 | 123.3602 | 5725 |
| 1736897700 | 123.29 | -0.15 | -0.12 | 124.83 | 124.83 | 122.31 | 8152 |
| 1736811300 | 123.44 | -0.03 | -0.02 | 121.62 | 123.44 | 120.862 | 8571 |
| 1736552100 | 123.47 | -2.08 | -1.66 | 124.55 | 124.55 | 120.76 | 11646 |
| 1736379300 | 125.55 | -1.37 | -1.08 | 125.05 | 125.57 | 124.79 | 6644 |
| 1736292900 | 126.92 | 0.12 | 0.09 | 125.88 | 126.92 | 125.34 | 6258 |
| 1736206500 | 126.8 | -2.1 | -1.63 | 129.1 | 132 | 126.8 | 6525 |
| 1735947300 | 128.9 | 0.47 | 0.37 | 127 | 128.9 | 125.765 | 8010 |
| 1735860900 | 128.43 | 0.64 | 0.50 | 125.33 | 128.43 | 125 | 5330 |
| 1735688100 | 127.79 | -1.3 | -1.01 | 129.47999 | 130.9 | 127.0282 | 5758 |
| 1735601700 | 129.09 | 2.12 | 1.67 | 126.06 | 129.27 | 126.06 | 11082 |
| 1735342500 | 126.97 | -2.76 | -2.13 | 131.05 | 131.05 | 125.99 | 8069 |
| 1735256100 | 129.72999 | 1.57 | 1.23 | 127.29 | 129.72999 | 126.77 | 5997 |
| 1735077840 | 128.16 | 3.28 | 2.63 | 124.85 | 128.16 | 124.07 | 5371 |
| 1734996900 | 124.88 | 0.69 | 0.56 | 123.77 | 125 | 123.77 | 8133 |
| 1734737700 | 124.19 | -2.69 | -2.12 | 125.02 | 126.53 | 123.19 | 32343 |
| 1734651300 | 126.88 | 0.75 | 0.59 | 125 | 128.5 | 124.955 | 12779 |
| 1734564900 | 126.13 | -4.29 | -3.29 | 130.69999 | 130.69999 | 125 | 10993 |
| 1734478500 | 130.41999 | -2.63 | -1.98 | 131.21 | 131.21 | 130.127 | 9203 |
| 1734392100 | 133.05 | 0.22 | 0.17 | 131.77 | 133.97 | 131.77 | 7983 |
| 1734132900 | 132.83 | 0.64 | 0.48 | 132.91 | 132.91 | 130.35 | 13815 |
| 1734046500 | 132.19 | -0.21 | -0.16 | 133.9044 | 133.9044 | 132.19 | 7496 |
| 1733960100 | 132.4 | 0.98 | 0.75 | 131.79499 | 134.29 | 131.79499 | 14705 |
