Plexus Corp (PLXS) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 239.29 | 242.32 | 235.33 | 239.29 | +0.30% | 184,504 |
| 2026-09-01 | 239.47 | 241.30 | 234.40 | 238.57 | -0.38% | 325,081 |
| 2026-08-31 | 240.87 | 243.83 | 236.60 | 239.47 | -0.58% | 206,252 |
| 2026-08-28 | 246.83 | 246.83 | 240.69 | 240.87 | -1.86% | 165,973 |
| 2026-08-27 | 244.52 | 248.01 | 241.87 | 245.43 | +0.37% | 253,100 |
| 2026-08-26 | 242.58 | 246.04 | 242.54 | 244.52 | +1.49% | 273,500 |
| 2026-08-25 | 249.44 | 249.44 | 237.75 | 240.94 | +1.40% | 215,878 |
| 2026-08-24 | 240.14 | 241.86 | 233.02 | 237.61 | -1.05% | 218,876 |
| 2026-08-21 | 243.87 | 245.15 | 237.69 | 240.14 | -0.73% | 245,100 |
| 2026-08-20 | 242.83 | 245.59 | 240.77 | 241.91 | -0.96% | 231,800 |
| 2026-08-19 | 252.23 | 252.23 | 241.93 | 244.26 | -3.51% | 266,100 |
| 2026-08-18 | 267.32 | 267.33 | 252.12 | 253.15 | -7.68% | 266,000 |
| 2026-08-17 | 268.22 | 276.10 | 267.56 | 274.20 | +2.54% | 222,800 |
| 2026-08-14 | 264.05 | 271.36 | 261.51 | 267.41 | +1.28% | 234,400 |
| 2026-08-13 | 272.42 | 272.42 | 263.87 | 264.04 | -2.91% | 238,800 |
| 2026-08-12 | 277.58 | 282.31 | 271.93 | 271.95 | +0.60% | 197,500 |
| 2026-08-11 | 272.16 | 277.90 | 268.73 | 270.32 | +0.99% | 154,400 |
| 2026-08-10 | 271.61 | 273.83 | 267.37 | 267.68 | -0.99% | 200,300 |
| 2026-08-07 | 268.49 | 272.30 | 265.98 | 270.35 | +0.69% | 225,600 |
| 2026-08-06 | 275.29 | 298.00 | 264.52 | 268.49 | -2.26% | 360,700 |
| 2026-08-05 | 275.25 | 277.37 | 272.16 | 274.70 | -0.76% | 361,700 |
| 2026-08-04 | 273.49 | 278.88 | 264.43 | 276.79 | +6.14% | 360,000 |
| 2026-08-03 | 247.78 | 260.81 | 245.63 | 260.77 | +3.75% | 362,400 |
| 2026-07-31 | 250.78 | 256.91 | 245.79 | 251.34 | +3.86% | 348,500 |
| 2026-07-30 | 248.01 | 251.51 | 230.00 | 241.99 | +0.62% | 727,300 |
| 2026-07-29 | 247.53 | 250.04 | 231.59 | 240.49 | -3.83% | 825,300 |
| 2026-07-28 | 247.10 | 253.44 | 239.55 | 250.08 | -1.30% | 408,800 |
| 2026-07-27 | 254.55 | 257.62 | 242.10 | 253.38 | -0.42% | 279,900 |
| 2026-07-24 | 261.71 | 263.55 | 253.27 | 254.45 | -2.77% | 210,200 |
| 2026-07-23 | 256.88 | 264.00 | 256.17 | 261.71 | +0.94% | 312,600 |
| 2026-07-22 | 255.86 | 262.10 | 255.86 | 259.28 | -0.53% | 201,600 |
| 2026-07-21 | 259.29 | 264.08 | 257.28 | 260.66 | +3.19% | 224,300 |
| 2026-07-20 | 253.25 | 258.84 | 251.36 | 252.59 | +0.78% | 144,400 |
| 2026-07-17 | 241.16 | 252.94 | 238.11 | 250.63 | +0.74% | 217,500 |
| 2026-07-16 | 247.44 | 251.59 | 245.81 | 248.80 | -2.09% | 290,900 |
| 2026-07-15 | 260.51 | 266.01 | 251.39 | 254.11 | -2.40% | 362,100 |
| 2026-07-14 | 267.65 | 268.57 | 258.27 | 260.36 | +0.51% | 178,700 |
| 2026-07-13 | 264.34 | 267.00 | 257.74 | 259.03 | -3.08% | 352,000 |
| 2026-07-10 | 267.15 | 270.28 | 264.25 | 267.27 | -1.22% | 214,700 |
| 2026-07-09 | 271.88 | 278.07 | 268.71 | 270.56 | +1.76% | 333,400 |
| 2026-07-08 | 254.23 | 266.13 | 252.00 | 265.89 | +3.89% | 229,300 |
| 2026-07-07 | 264.64 | 269.16 | 253.26 | 255.94 | -7.00% | 437,400 |
| 2026-07-06 | 279.72 | 288.90 | 272.34 | 275.20 | +0.03% | 199,800 |
| 2026-07-02 | 288.01 | 289.31 | 268.10 | 275.11 | -5.19% | 370,300 |
| 2026-07-01 | 293.10 | 298.02 | 286.59 | 290.17 | -3.49% | 215,600 |
| 2026-06-30 | 289.00 | 301.07 | 285.78 | 300.67 | +4.47% | 251,700 |
| 2026-06-29 | 284.26 | 289.75 | 275.00 | 287.80 | +0.13% | 364,900 |
| 2026-06-26 | 291.83 | 291.83 | 280.95 | 287.44 | -3.15% | 1,176,300 |
| 2026-06-25 | 293.05 | 299.00 | 286.02 | 296.79 | +3.56% | 311,200 |
| 2026-06-24 | 288.59 | 292.86 | 279.66 | 286.59 | -0.69% | 392,700 |
| 2026-06-23 | 290.78 | 293.94 | 283.50 | 288.59 | -5.01% | 332,100 |
| 2026-06-22 | 305.67 | 307.06 | 299.63 | 303.82 | +1.28% | 256,800 |
| 2026-06-18 | 299.90 | 304.90 | 295.16 | 299.97 | +2.02% | 423,400 |
| 2026-06-17 | 294.19 | 298.39 | 290.64 | 294.03 | +0.99% | 311,400 |
| 2026-06-16 | 295.67 | 298.98 | 290.20 | 291.16 | -1.31% | 184,000 |
| 2026-06-15 | 300.20 | 302.29 | 292.81 | 295.02 | +0.00% | 223,700 |
| 2026-06-12 | 290.15 | 299.00 | 285.84 | 295.02 | +2.46% | 221,000 |
| 2026-06-11 | 281.35 | 288.66 | 279.19 | 287.93 | +4.51% | 336,000 |
| 2026-06-10 | 278.14 | 289.98 | 274.46 | 275.51 | -2.12% | 328,100 |
| 2026-06-09 | 288.00 | 290.21 | 269.81 | 281.48 | -0.29% | 323,600 |
| 2026-06-08 | 278.04 | 283.40 | 275.42 | 282.29 | +3.40% | 419,800 |
| 2026-06-05 | 279.43 | 284.00 | 270.63 | 273.01 | -3.99% | 263,900 |
| 2026-06-04 | 281.33 | 290.42 | 274.32 | 284.35 | -1.11% | 412,700 |
| 2026-06-03 | 280.60 | 292.33 | 276.95 | 287.55 | +2.65% | 483,600 |
| 2026-06-02 | 273.92 | 283.22 | 273.92 | 280.12 | +3.21% | 164,600 |
| 2026-06-01 | 270.00 | 275.00 | 265.89 | 271.40 | +1.13% | 278,800 |
| 2026-05-29 | 269.79 | 273.72 | 266.23 | 268.36 | +0.18% | 336,700 |
| 2026-05-28 | 269.42 | 272.19 | 263.99 | 267.89 | -0.14% | 270,900 |
| 2026-05-27 | 274.75 | 274.75 | 264.30 | 268.26 | -1.70% | 151,800 |
| 2026-05-26 | 271.49 | 274.98 | 270.28 | 272.91 | +2.71% | 188,800 |
| 2026-05-22 | 260.23 | 265.98 | 256.32 | 265.72 | +3.64% | 228,200 |
| 2026-05-21 | 255.63 | 259.05 | 248.00 | 256.38 | -0.77% | 227,000 |
| 2026-05-20 | 253.40 | 260.30 | 251.39 | 258.37 | +3.34% | 233,600 |
| 2026-05-19 | 254.07 | 254.07 | 246.29 | 250.03 | -3.41% | 308,000 |
| 2026-05-18 | 260.87 | 261.07 | 254.54 | 258.87 | +0.17% | 240,900 |
| 2026-05-15 | 256.73 | 259.52 | 251.99 | 258.43 | -1.43% | 318,300 |
| 2026-05-14 | 264.58 | 266.49 | 261.58 | 262.18 | +0.10% | 294,500 |
| 2026-05-13 | 266.83 | 269.47 | 260.97 | 261.91 | -0.98% | 326,600 |
| 2026-05-12 | 269.27 | 270.53 | 259.23 | 264.49 | -2.68% | 295,900 |
| 2026-05-11 | 268.24 | 273.33 | 266.37 | 271.78 | +1.96% | 196,000 |
| 2026-05-08 | 265.90 | 268.46 | 263.15 | 266.55 | +2.24% | 222,400 |
| 2026-05-07 | 265.12 | 265.12 | 258.09 | 260.71 | -1.63% | 372,800 |
| 2026-05-06 | 270.75 | 275.83 | 263.50 | 265.04 | -0.03% | 432,200 |
| 2026-05-05 | 264.99 | 270.00 | 263.43 | 265.11 | +0.98% | 270,900 |
| 2026-05-04 | 264.27 | 266.79 | 260.01 | 262.55 | -0.77% | 221,300 |
| 2026-05-01 | 262.10 | 272.08 | 258.96 | 264.60 | +5.60% | 399,500 |
| 2026-04-30 | 251.55 | 253.17 | 232.90 | 250.58 | -0.01% | 756,000 |
| 2026-04-29 | 248.54 | 252.52 | 244.18 | 250.60 | +1.73% | 595,400 |
| 2026-04-28 | 247.66 | 248.54 | 237.85 | 246.33 | -1.13% | 426,800 |
| 2026-04-27 | 252.90 | 256.70 | 245.77 | 249.14 | -1.94% | 210,000 |
| 2026-04-24 | 249.87 | 259.05 | 248.81 | 254.08 | +1.68% | 458,900 |
| 2026-04-23 | 244.47 | 255.01 | 244.13 | 249.87 | +2.59% | 401,500 |
| 2026-04-22 | 240.83 | 243.58 | 237.19 | 243.56 | +2.09% | 268,300 |
| 2026-04-21 | 237.63 | 240.68 | 235.69 | 238.58 | +0.27% | 374,700 |
| 2026-04-20 | 236.52 | 242.17 | 236.06 | 237.93 | +4.06% | 309,300 |
| 2026-04-17 | 226.57 | 229.24 | 221.21 | 228.64 | +2.58% | 217,600 |
| 2026-04-16 | 218.75 | 225.63 | 218.02 | 222.88 | +1.08% | 284,200 |
| 2026-04-15 | 224.30 | 225.58 | 216.92 | 220.49 | -3.27% | 273,100 |
| 2026-04-14 | 230.64 | 232.17 | 226.86 | 227.95 | -1.08% | 231,400 |
| 2026-04-13 | 226.87 | 231.25 | 225.05 | 230.45 | +1.26% | 315,300 |
| 2026-04-10 | 223.99 | 227.99 | 221.75 | 227.58 | +1.88% | 263,600 |
| 2026-04-09 | 219.18 | 226.11 | 217.68 | 223.37 | +1.93% | 467,100 |
| 2026-04-08 | 220.40 | 221.97 | 214.72 | 219.13 | +5.42% | 409,800 |
| 2026-04-07 | 204.50 | 208.54 | 203.63 | 207.87 | +1.25% | 338,500 |
| 2026-04-06 | 207.35 | 209.89 | 203.82 | 205.30 | -0.99% | 284,800 |
| 2026-04-02 | 199.92 | 208.77 | 198.18 | 207.35 | +0.06% | 341,100 |
| 2026-04-01 | 204.34 | 211.73 | 204.34 | 207.22 | +2.31% | 300,800 |
| 2026-03-31 | 196.35 | 204.78 | 194.43 | 202.54 | +4.96% | 418,400 |
| 2026-03-30 | 202.64 | 202.74 | 189.41 | 192.97 | -3.11% | 565,500 |
| 2026-03-27 | 198.38 | 202.00 | 196.06 | 199.17 | -0.50% | 318,400 |
| 2026-03-26 | 213.62 | 216.49 | 199.35 | 200.17 | -7.87% | 490,400 |
| 2026-03-25 | 214.40 | 220.17 | 213.36 | 217.26 | +1.46% | 389,300 |
| 2026-03-24 | 200.76 | 215.17 | 200.76 | 214.13 | +5.59% | 405,300 |
| 2026-03-23 | 200.25 | 207.83 | 196.88 | 202.79 | +3.99% | 276,000 |
| 2026-03-20 | 201.22 | 201.66 | 192.23 | 195.00 | -3.22% | 692,000 |
| 2026-03-19 | 191.98 | 204.00 | 190.15 | 201.48 | +3.09% | 286,300 |
| 2026-03-18 | 194.24 | 200.01 | 193.16 | 195.45 | -0.05% | 370,200 |
| 2026-03-17 | 194.48 | 198.27 | 192.84 | 195.54 | +0.58% | 328,700 |
| 2026-03-16 | 195.00 | 198.68 | 194.25 | 194.42 | +1.93% | 278,300 |
| 2026-03-13 | 191.92 | 195.14 | 188.01 | 190.74 | +0.52% | 236,200 |
| 2026-03-12 | 190.42 | 194.75 | 188.79 | 189.76 | -2.75% | 291,800 |
| 2026-03-11 | 191.72 | 196.98 | 189.71 | 195.13 | +0.82% | 254,500 |
| 2026-03-10 | 192.29 | 197.97 | 192.03 | 193.55 | +1.03% | 303,179 |
| 2026-03-09 | 181.63 | 193.81 | 180.00 | 191.58 | +3.06% | 368,655 |
| 2026-03-06 | 183.98 | 188.40 | 180.09 | 185.90 | -2.85% | 301,100 |
| 2026-03-05 | 194.53 | 200.34 | 187.14 | 191.35 | -3.34% | 244,700 |
| 2026-03-04 | 196.42 | 201.00 | 192.85 | 197.97 | +2.09% | 409,300 |
| 2026-03-03 | 188.97 | 197.70 | 187.08 | 193.91 | -0.58% | 348,000 |
| 2026-03-02 | 189.42 | 200.05 | 186.00 | 195.05 | +0.47% | 562,800 |
| 2026-02-27 | 195.59 | 197.02 | 191.62 | 194.13 | -2.45% | 278,300 |
| 2026-02-26 | 206.43 | 206.43 | 196.01 | 199.00 | -2.49% | 218,500 |
| 2026-02-25 | 204.90 | 207.18 | 202.41 | 204.09 | +0.05% | 273,000 |
| 2026-02-24 | 199.60 | 208.09 | 198.35 | 203.99 | +3.26% | 221,400 |
| 2026-02-23 | 198.62 | 201.68 | 194.43 | 197.55 | -0.46% | 210,700 |
| 2026-02-20 | 196.50 | 203.06 | 194.39 | 198.46 | +0.96% | 230,000 |
| 2026-02-19 | 197.20 | 199.73 | 191.95 | 196.57 | -0.33% | 250,000 |
| 2026-02-18 | 196.33 | 202.88 | 192.65 | 197.22 | +0.65% | 490,900 |
| 2026-02-17 | 200.28 | 201.50 | 195.60 | 195.95 | -2.65% | 392,100 |
| 2026-02-13 | 200.93 | 205.94 | 198.63 | 201.28 | +1.11% | 318,405 |
| 2026-02-12 | 205.96 | 209.03 | 198.91 | 199.08 | -2.65% | 363,104 |
| 2026-02-11 | 209.93 | 211.49 | 203.62 | 204.50 | -0.73% | 294,485 |
| 2026-02-10 | 209.00 | 211.81 | 205.60 | 206.00 | -1.13% | 386,415 |
| 2026-02-09 | 205.94 | 211.84 | 204.19 | 208.36 | +1.04% | 387,220 |
| 2026-02-06 | 204.86 | 208.87 | 197.80 | 206.22 | +2.56% | 503,490 |
| 2026-02-05 | 196.28 | 203.59 | 193.97 | 201.07 | +2.44% | 463,519 |
| 2026-02-04 | 204.09 | 207.06 | 193.49 | 196.28 | -3.68% | 700,113 |
| 2026-02-03 | 204.01 | 208.92 | 196.80 | 203.78 | -0.58% | 467,844 |
| 2026-02-02 | 195.70 | 207.01 | 195.22 | 204.96 | +2.82% | 313,966 |
| 2026-01-30 | 198.87 | 208.36 | 197.68 | 199.33 | +0.88% | 603,434 |
| 2026-01-29 | 179.50 | 198.76 | 179.50 | 197.60 | +9.26% | 859,778 |
| 2026-01-28 | 176.13 | 181.97 | 173.75 | 180.85 | +4.23% | 503,005 |
| 2026-01-27 | 175.48 | 176.40 | 172.79 | 173.51 | -1.35% | 296,467 |
| 2026-01-26 | 174.36 | 177.97 | 172.97 | 175.89 | +1.07% | 220,804 |
| 2026-01-23 | 180.15 | 180.51 | 171.73 | 174.02 | -3.99% | 447,397 |
| 2026-01-22 | 184.28 | 185.29 | 175.72 | 181.26 | -0.10% | 321,296 |
| 2026-01-21 | 178.68 | 184.44 | 175.52 | 181.45 | +3.18% | 478,701 |
| 2026-01-20 | 176.90 | 180.36 | 175.00 | 175.85 | -3.01% | 241,225 |
| 2026-01-16 | 180.28 | 181.88 | 175.22 | 181.30 | +0.87% | 256,239 |
| 2026-01-15 | 177.59 | 186.47 | 177.59 | 179.73 | +2.59% | 558,531 |
| 2026-01-14 | 172.99 | 176.92 | 171.21 | 175.19 | +1.65% | 363,857 |
| 2026-01-13 | 161.35 | 172.51 | 161.35 | 172.35 | +7.47% | 390,153 |
| 2026-01-12 | 156.76 | 160.78 | 156.28 | 160.37 | +1.68% | 160,719 |
| 2026-01-09 | 154.98 | 158.10 | 154.56 | 157.72 | +1.74% | 138,635 |
| 2026-01-08 | 153.97 | 156.32 | 152.14 | 155.02 | -0.03% | 139,503 |
| 2026-01-07 | 157.66 | 158.18 | 153.66 | 155.07 | -1.31% | 115,283 |
| 2026-01-06 | 152.38 | 157.42 | 149.73 | 157.13 | +2.26% | 187,008 |
| 2026-01-05 | 152.42 | 157.63 | 152.42 | 153.65 | +0.93% | 179,139 |
| 2026-01-02 | 147.23 | 152.82 | 147.23 | 152.23 | +3.56% | 159,740 |
| 2025-12-31 | 149.40 | 150.47 | 146.81 | 147.00 | -1.72% | 126,083 |
| 2025-12-30 | 151.06 | 151.37 | 147.62 | 149.58 | -1.13% | 89,546 |
| 2025-12-29 | 153.42 | 154.47 | 151.03 | 151.29 | -1.90% | 94,349 |
| 2025-12-26 | 154.74 | 155.07 | 153.38 | 154.22 | +0.14% | 78,541 |
| 2025-12-24 | 154.45 | 155.03 | 153.92 | 154.00 | +0.14% | 68,226 |
| 2025-12-23 | 152.89 | 154.49 | 151.94 | 153.79 | +0.29% | 106,973 |
| 2025-12-22 | 154.50 | 156.41 | 152.37 | 153.35 | +0.04% | 213,699 |
| 2025-12-19 | 150.72 | 154.80 | 150.72 | 153.29 | +1.41% | 479,156 |
| 2025-12-18 | 152.34 | 153.10 | 149.56 | 151.16 | +1.22% | 237,292 |
| 2025-12-17 | 155.50 | 157.57 | 147.43 | 149.34 | -3.10% | 246,093 |
| 2025-12-16 | 158.56 | 162.43 | 152.43 | 154.12 | -3.51% | 219,273 |
| 2025-12-15 | 159.92 | 162.63 | 158.80 | 159.72 | -0.12% | 218,854 |
| 2025-12-12 | 166.24 | 166.50 | 159.86 | 159.91 | -4.18% | 261,267 |
| 2025-12-11 | 163.61 | 166.91 | 160.97 | 166.89 | +1.85% | 286,103 |
| 2025-12-10 | 154.33 | 165.88 | 154.16 | 163.86 | +5.49% | 290,418 |
| 2025-12-09 | 152.02 | 156.27 | 151.88 | 155.33 | +1.80% | 196,103 |
| 2025-12-08 | 152.09 | 154.31 | 151.22 | 152.58 | +1.47% | 160,119 |
| 2025-12-05 | 148.82 | 151.60 | 147.51 | 150.37 | +0.85% | 140,425 |
| 2025-12-04 | 148.21 | 151.86 | 144.08 | 149.11 | +0.54% | 162,550 |
| 2025-12-03 | 145.41 | 149.36 | 143.33 | 148.31 | +1.99% | 169,386 |
| 2025-12-02 | 144.25 | 147.05 | 142.85 | 145.41 | +2.09% | 199,835 |
| 2025-12-01 | 141.77 | 143.38 | 141.26 | 142.43 | -0.36% | 135,178 |
| 2025-11-28 | 143.47 | 144.27 | 142.32 | 142.95 | -0.63% | 86,118 |
| 2025-11-26 | 141.70 | 145.45 | 141.70 | 143.85 | +0.87% | 328,420 |
| 2025-11-25 | 138.71 | 144.43 | 138.71 | 142.61 | +3.17% | 175,372 |
| 2025-11-24 | 138.49 | 141.50 | 136.56 | 138.23 | -0.17% | 254,680 |
| 2025-11-21 | 133.41 | 139.52 | 132.03 | 138.46 | +4.31% | 160,719 |
| 2025-11-20 | 140.95 | 142.35 | 132.40 | 132.74 | -4.28% | 139,001 |
| 2025-11-19 | 136.58 | 140.63 | 136.14 | 138.68 | +1.17% | 183,023 |
| 2025-11-18 | 136.90 | 139.25 | 135.13 | 137.08 | -0.46% | 128,843 |
| 2025-11-17 | 139.38 | 140.05 | 135.47 | 137.72 | -1.89% | 161,642 |
| 2025-11-14 | 136.29 | 141.02 | 134.47 | 140.37 | +0.51% | 174,624 |
| 2025-11-13 | 144.60 | 145.47 | 138.33 | 139.66 | -4.50% | 134,535 |
| 2025-11-12 | 143.76 | 147.57 | 143.76 | 146.24 | +1.68% | 171,056 |
| 2025-11-11 | 145.40 | 145.65 | 142.40 | 143.82 | -1.48% | 84,615 |
| 2025-11-10 | 145.46 | 146.65 | 144.85 | 145.98 | +1.90% | 135,438 |
| 2025-11-07 | 143.40 | 144.00 | 141.07 | 143.26 | -0.17% | 163,967 |
| 2025-11-06 | 145.63 | 145.63 | 142.12 | 143.50 | -1.36% | 185,930 |
| 2025-11-05 | 140.68 | 146.59 | 139.25 | 145.48 | +4.29% | 121,688 |
| 2025-11-04 | 141.78 | 144.05 | 139.00 | 139.49 | -2.81% | 195,924 |
| 2025-11-03 | 139.12 | 143.56 | 137.88 | 143.53 | +2.59% | 179,584 |
| 2025-10-31 | 139.83 | 141.24 | 137.67 | 139.90 | -0.84% | 151,277 |
| 2025-10-30 | 139.18 | 144.31 | 139.18 | 141.08 | +1.15% | 196,801 |
| 2025-10-29 | 143.35 | 144.70 | 138.34 | 139.47 | -2.93% | 259,918 |
| 2025-10-28 | 143.29 | 144.94 | 140.50 | 143.68 | +0.29% | 134,839 |
| 2025-10-27 | 144.25 | 145.85 | 142.60 | 143.27 | -0.45% | 128,801 |
| 2025-10-24 | 149.38 | 150.73 | 142.81 | 143.92 | -3.96% | 220,282 |
| 2025-10-23 | 146.74 | 151.35 | 142.85 | 149.86 | +2.57% | 294,588 |
| 2025-10-22 | 150.65 | 151.19 | 145.37 | 146.10 | -2.81% | 261,043 |
| 2025-10-21 | 150.85 | 152.70 | 149.87 | 150.33 | -0.55% | 156,692 |
| 2025-10-20 | 150.68 | 151.73 | 149.33 | 151.16 | +1.78% | 97,134 |
| 2025-10-17 | 149.09 | 151.01 | 147.85 | 148.52 | -1.20% | 118,737 |
| 2025-10-16 | 150.96 | 151.77 | 148.74 | 150.32 | +0.05% | 152,196 |
| 2025-10-15 | 142.84 | 150.66 | 142.00 | 150.25 | +7.37% | 278,785 |
| 2025-10-14 | 135.65 | 140.68 | 135.29 | 139.94 | +1.36% | 120,198 |
| 2025-10-13 | 137.28 | 142.06 | 135.29 | 138.06 | +3.27% | 161,598 |
| 2025-10-10 | 147.23 | 147.29 | 133.09 | 133.69 | -9.21% | 389,634 |
| 2025-10-09 | 147.73 | 148.84 | 145.05 | 147.25 | -0.02% | 197,589 |
| 2025-10-08 | 144.81 | 148.13 | 144.17 | 147.28 | +2.01% | 127,850 |
| 2025-10-07 | 149.70 | 150.15 | 143.76 | 144.38 | -3.00% | 179,585 |
| 2025-10-06 | 147.00 | 150.81 | 145.61 | 148.85 | +2.54% | 260,765 |
| 2025-10-03 | 147.64 | 149.26 | 145.00 | 145.16 | -1.40% | 208,657 |
| 2025-10-02 | 147.07 | 147.48 | 145.26 | 147.22 | +1.08% | 187,012 |
| 2025-10-01 | 143.70 | 146.37 | 142.70 | 145.65 | +0.66% | 225,216 |
| 2025-09-30 | 142.96 | 145.15 | 142.96 | 144.69 | +0.99% | 182,547 |
| 2025-09-29 | 143.72 | 144.51 | 141.10 | 143.27 | +0.00% | 223,402 |
| 2025-09-26 | 140.32 | 143.40 | 139.85 | 143.27 | +1.65% | 142,692 |
| 2025-09-25 | 142.20 | 143.16 | 138.45 | 140.94 | -1.93% | 253,285 |
| 2025-09-24 | 145.72 | 147.06 | 142.87 | 143.72 | -1.11% | 192,114 |
| 2025-09-23 | 144.40 | 146.45 | 143.80 | 145.34 | +1.20% | 271,307 |
| 2025-09-22 | 141.58 | 144.00 | 141.11 | 143.62 | +1.86% | 167,022 |
| 2025-09-19 | 142.93 | 142.93 | 138.88 | 141.00 | -1.23% | 707,178 |
| 2025-09-18 | 139.58 | 143.48 | 139.17 | 142.76 | +3.25% | 220,778 |
| 2025-09-17 | 137.90 | 140.12 | 136.81 | 138.26 | +0.47% | 223,786 |
| 2025-09-16 | 137.55 | 137.80 | 135.46 | 137.62 | +0.08% | 160,213 |
| 2025-09-15 | 138.13 | 140.11 | 137.15 | 137.51 | -0.40% | 123,817 |
| 2025-09-12 | 140.55 | 140.59 | 137.21 | 138.06 | -1.93% | 184,207 |
| 2025-09-11 | 137.98 | 141.24 | 137.66 | 140.78 | +2.29% | 209,728 |
| 2025-09-10 | 136.29 | 137.98 | 136.21 | 137.63 | +0.82% | 131,569 |
| 2025-09-09 | 137.12 | 137.58 | 135.89 | 136.51 | -1.02% | 107,616 |
| 2025-09-08 | 139.15 | 140.10 | 137.50 | 137.91 | -0.76% | 166,236 |
| 2025-09-05 | 138.37 | 140.19 | 135.90 | 138.97 | +0.87% | 118,368 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+11.12%). 가장 약한 달: 7월 (-10.08%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Plexus Corp (PLXS)의 최근 종가는 얼마입니까?
2026-09-02 기준 239.29. Closelook 데이터 레이크의 일별 가격 기록 기준.
PLXS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 307.06, 최저 132.03 (2026-09-02 기준).
Plexus Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PLXS의 가장 강한 달은 1월(평균 +11.12%), 가장 약한 달은 7월(평균 -10.08%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.