시장 데이터를 불러오는 중
전체 종목
피너클 웨스트 과거 주가
Pinnacle West Capital Corporation Common Stock · PNW · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pinnacle West Capital Corporation Common Stock · PNW · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩128,926 | ₩132,444 | ₩127,708 | ₩132,323 | +2.64% | 669.3만 |
| 2026.09.28–2026.10.02 | ₩124,097 | ₩129,019 | ₩121,301 | ₩128,310 | +3.40% | 915.7만 |
| 2026.09.21–2026.09.25 | ₩126,036 | ₩126,371 | ₩120,752 | ₩122,719 | -2.63% | 632.4만 |
| 2026.09.14–2026.09.18 | ₩128,444 | ₩129,889 | ₩125,595 | ₩126,023 | -1.89% | 572.1만 |
| 2026.09.08–2026.09.11 | ₩130,263 | ₩132,203 | ₩128,457 | ₩128,551 | -1.31% | 346.5만 |
| 2026.08.31–2026.09.04 | ₩129,768 | ₩131,601 | ₩128,979 | ₩130,451 | +0.53% | 413.5만 |
| 2026.08.24–2026.08.28 | ₩130,397 | ₩132,377 | ₩129,220 | ₩130,611 | +0.16% | 460.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,999 |
| ₩136,149 |
| ₩129,902 |
| ₩130,237 |
| -3.53% |
| 551.7만 |
| 2026.08.10–2026.08.14 | ₩134,370 | ₩136,055 | ₩132,176 | ₩135,748 | +1.03% | 472.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩133,300 | ₩137,366 | ₩131,788 | ₩135,146 | +1.38% | 662.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,326 | ₩144,657 | ₩134,156 | ₩135,092 | -4.41% | 745.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,389 | ₩145,366 | ₩140,068 | ₩141,874 | -1.74% | 701.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,938 | ₩148,697 | ₩143,199 | ₩144,108 | -0.57% | 453만 |
|---|
| 2026.07.06–2026.07.10 | ₩145,901 | ₩147,693 | ₩142,476 | ₩144,630 | -0.87% | 529.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,974 | ₩146,503 | ₩141,781 | ₩146,302 | +1.62% | 489만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,818 | ₩144,964 | ₩136,818 | ₩144,576 | +5.67% | 796.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,754 | ₩140,563 | ₩136,296 | ₩136,871 | -0.64% | 471만 |
|---|
| 2026.06.08–2026.06.12 | ₩137,500 | ₩139,681 | ₩134,892 | ₩138,370 | +0.63% | 679.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,350 | ₩138,744 | ₩130,223 | ₩137,861 | +4.16% | 629.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩136,764 | ₩138,383 | ₩133,233 | ₩133,420 | -2.45% | 363.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩132,671 | ₩137,861 | ₩132,136 | ₩137,701 | +3.79% | 655.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,902 | ₩134,477 | ₩130,959 | ₩131,628 | -1.70% | 641.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩136,203 | ₩139,386 | ₩132,457 | ₩132,765 | -2.52% | 717.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,166 | ₩140,242 | ₩135,534 | ₩138,503 | +0.98% | 585만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,998 | ₩140,135 | ₩133,607 | ₩136,845 | -1.55% | 466.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩138,584 | ₩139,533 | ₩135,547 | ₩139,172 | +0.42% | 574.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,684 | ₩140,349 | ₩134,932 | ₩138,570 | +1.38% | 396.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,945 | ₩137,607 | ₩132,096 | ₩137,380 | +1.80% | 389.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,521 | ₩134,490 | ₩129,421 | ₩133,353 | +1.39% | 609.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩139,079 | ₩139,079 | ₩129,942 | ₩130,116 | -6.44% | 650.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩137,005 | ₩138,343 | ₩133,420 | ₩137,661 | +0.48% | 683.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,330 | ₩138,062 | ₩132,604 | ₩137,032 | +2.01% | 798.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩131,949 | ₩135,280 | ₩130,063 | ₩134,169 | +1.68% | 871.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,621 | ₩134,504 | ₩129,126 | ₩131,547 | -1.55% | 549.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩125,260 | ₩133,353 | ₩123,816 | ₩132,952 | +6.14% | 689.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,244 | ₩127,976 | ₩122,050 | ₩125,100 | +0.69% | 511.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩123,936 | ₩127,080 | ₩122,705 | ₩125,153 | +0.98% | 551만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,354 | ₩125,742 | ₩121,956 | ₩123,294 | -1.64% | 594.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,027 | ₩125,755 | ₩118,706 | ₩125,354 | +5.32% | 765.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,208 | ₩120,819 | ₩115,482 | ₩119,147 | +1.65% | 606.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩117,850 | ₩119,709 | ₩117,462 | ₩117,903 | +0.05% | 381.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩116,499 | ₩118,706 | ₩116,137 | ₩118,251 | +1.50% | 258.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,211 | ₩119,388 | ₩116,606 | ₩116,779 | -1.21% | 755만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,569 | ₩118,050 | ₩115,281 | ₩117,462 | -0.09% | 579.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,659 | ₩121,047 | ₩117,141 | ₩117,943 | -2.25% | 613.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩119,054 | ₩121,689 | ₩118,037 | ₩121,542 | +2.09% | 390.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,746 | ₩121,073 | ₩117,716 | ₩119,254 | +0.43% | 754.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,194 | ₩119,241 | ₩116,445 | ₩118,238 | +0.89% | 857.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,334 | ₩121,100 | ₩116,017 | ₩117,676 | -1.39% | 835.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,826 | ₩123,307 | ₩118,064 | ₩118,411 | -3.59% | 711.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩125,675 | ₩125,675 | ₩122,451 | ₩123,227 | -1.95% | 612.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩123,067 | ₩126,344 | ₩122,264 | ₩124,605 | +1.25% | 460.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩122,986 | ₩123,816 | ₩122,251 | ₩123,615 | +0.51% | 61.6만 |
|---|