시장 데이터를 불러오는 중
전체 종목
파워넷 과거 주가
037030.KQ · KOSDAQ
주요 제품·사업: 전력변환장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037030.KQ · KOSDAQ
주요 제품·사업: 전력변환장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,845 | ₩3,845 | ₩3,550 | ₩3,605 | -6.24% | 19.9만 |
| 2026.10.06–2026.10.08 | ₩4,180 | ₩4,215 | ₩3,800 | ₩3,830 | -8.37% | 167.1만 |
| 2026.09.28–2026.10.02 | ₩3,660 | ₩4,230 | ₩3,540 | ₩4,085 | +11.61% | 222.8만 |
| 2026.09.21–2026.09.23 | ₩3,950 | ₩3,950 | ₩3,570 | ₩3,645 | -7.72% | 108.5만 |
| 2026.09.14–2026.09.18 | ₩3,200 | ₩3,920 | ₩3,150 | ₩3,810 | +19.06% | 274.9만 |
| 2026.09.07–2026.09.11 | ₩3,185 | ₩3,375 | ₩3,080 | ₩3,250 | +2.04% | 126.2만 |
| 2026.08.31–2026.09.04 | ₩3,305 | ₩3,325 | ₩3,045 | ₩3,175 | -3.93% | 81만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,200 |
| ₩3,420 |
| ₩3,070 |
| ₩3,345 |
| +4.53% |
| 70.6만 |
| 2026.08.18–2026.08.21 | ₩3,885 | ₩3,885 | ₩3,170 | ₩3,185 | -18.02% | 151.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,680 | ₩4,135 | ₩3,615 | ₩3,920 | +6.52% | 134.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,155 | ₩3,870 | ₩3,060 | ₩3,590 | +13.79% | 148.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,745 | ₩3,845 | ₩2,715 | ₩3,215 | -14.15% | 332.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,510 | ₩3,935 | ₩3,350 | ₩3,685 | +4.99% | 181.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,010 | ₩4,150 | ₩3,400 | ₩3,650 | -8.98% | 122.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,125 | ₩4,345 | ₩3,655 | ₩4,000 | -3.03% | 213.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩4,050 | ₩4,475 | ₩3,700 | ₩4,090 | +0.99% | 176.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,970 | ₩5,150 | ₩3,750 | ₩4,010 | -19.32% | 248.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩5,680 | ₩6,550 | ₩4,900 | ₩5,080 | -10.56% | 307.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,400 | ₩5,770 | ₩4,850 | ₩5,410 | +0.19% | 298.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,420 | ₩7,470 | ₩5,950 | ₩5,980 | -19.41% | 353.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,380 | ₩9,130 | ₩6,770 | ₩7,440 | +0.81% | 1164.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,020 | ₩7,290 | ₩6,190 | ₩7,150 | +1.85% | 691만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,340 | ₩9,530 | ₩7,270 | ₩7,480 | -10.31% | 2856.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,840 | ₩10,400 | ₩5,820 | ₩8,090 | +38.53% | 4254.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,050 | ₩6,480 | ₩5,680 | ₩5,730 | -5.29% | 518.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,010 | ₩7,120 | ₩5,980 | ₩5,990 | -14.55% | 1102.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,550 | ₩9,100 | ₩6,470 | ₩7,010 | +7.02% | 5925만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,410 | ₩7,140 | ₩5,170 | ₩6,550 | +21.07% | 6026만 |
|---|
| 2026.03.30–2026.04.03 | ₩5,550 | ₩6,780 | ₩5,100 | ₩5,360 | -3.42% | 8956만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,790 | ₩5,250 | ₩3,700 | ₩4,045 | +6.73% | 3901.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,105 | ₩4,240 | ₩2,870 | ₩3,795 | +22.22% | 4507.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,735 | ₩3,095 | ₩2,575 | ₩3,015 | +10.24% | 252.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,990 | ₩2,990 | ₩2,435 | ₩2,750 | -8.03% | 224.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,975 | ₩3,220 | ₩2,950 | ₩3,060 | +2.86% | 181.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,970 | ₩3,030 | ₩2,930 | ₩2,960 | -0.34% | 54.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,040 | ₩3,110 | ₩2,945 | ₩2,950 | -2.96% | 110.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,855 | ₩3,230 | ₩2,830 | ₩3,010 | +5.43% | 308.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,855 | ₩3,015 | ₩2,770 | ₩2,895 | +1.40% | 233.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,630 | ₩2,885 | ₩2,615 | ₩2,825 | +7.41% | 181.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,650 | ₩2,690 | ₩2,610 | ₩2,630 | -0.75% | 63.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,735 | ₩2,810 | ₩2,595 | ₩2,630 | -3.84% | 76.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,655 | ₩2,730 | ₩2,655 | ₩2,720 | +2.45% | 29.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,700 | ₩2,725 | ₩2,580 | ₩2,655 | -1.67% | 42만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,745 | ₩2,775 | ₩2,625 | ₩2,695 | -1.82% | 50.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,635 | ₩2,805 | ₩2,605 | ₩2,785 | +5.69% | 69.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,635 | ₩2,660 | ₩2,550 | ₩2,620 | -0.57% | 47.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,505 | ₩2,650 | ₩2,475 | ₩2,635 | +5.19% | 47.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,670 | ₩2,735 | ₩2,420 | ₩2,505 | -6.18% | 127.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,640 | ₩2,715 | ₩2,605 | ₩2,630 | -0.38% | 55.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,740 | ₩2,795 | ₩2,540 | ₩2,660 | -2.92% | 80만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,945 | ₩2,980 | ₩2,720 | ₩2,740 | -6.96% | 63.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,910 | ₩3,160 | ₩2,800 | ₩2,920 | +0.34% | 72.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,010 | ₩3,120 | ₩2,900 | ₩2,910 | -3.32% | 76.6만 |
|---|