시장 데이터를 불러오는 중
전체 종목
Pioneer Power Solutions, Inc. - Common Stock 과거 주가
Pioneer Power Solutions, Inc. - Common Stock · PPSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pioneer Power Solutions, Inc. - Common Stock · PPSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,453 | ₩4,547 | ₩3,970 | ₩4,125 | -7.38% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩4,426 | ₩4,654 | ₩4,292 | ₩4,440 | +0.30% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩4,668 | ₩4,748 | ₩4,292 | ₩4,426 | -5.17% | 49.3만 |
| 2026.09.14–2026.09.18 | ₩3,997 | ₩4,815 | ₩3,957 | ₩4,708 | +17.79% | 76.3만 |
| 2026.09.08–2026.09.11 | ₩3,970 | ₩4,339 | ₩3,890 | ₩4,104 | +3.38% | 58.2만 |
| 2026.08.31–2026.09.04 | ₩3,836 | ₩4,090 | ₩3,809 | ₩3,876 | +1.05% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩3,957 | ₩4,141 | ₩3,769 | ₩3,850 | -2.71% | 38.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,666 |
| ₩3,487 |
| ₩3,943 |
| +1.03% |
| 112.5만 |
| 2026.08.10–2026.08.14 | ₩4,158 | ₩4,245 | ₩3,809 | ₩3,903 | -6.13% | 36.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,903 | ₩4,359 | ₩3,863 | ₩4,145 | +6.19% | 40.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,984 | ₩4,252 | ₩3,689 | ₩3,903 | -2.02% | 31.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,306 | ₩4,574 | ₩3,970 | ₩3,997 | -7.17% | 20.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,856 | ₩4,923 | ₩4,252 | ₩4,346 | -10.50% | 29.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,896 | ₩5,157 | ₩4,661 | ₩4,896 | 0.00% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,204 | ₩5,446 | ₩4,762 | ₩4,896 | -5.93% | 35.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,157 | ₩6,385 | ₩5,043 | ₩5,218 | -15.25% | 53.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,727 | ₩6,252 | ₩5,634 | ₩6,157 | +7.49% | 44.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,835 | ₩6,036 | ₩5,271 | ₩5,459 | -6.44% | 69.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,176 | ₩7,189 | ₩5,620 | ₩5,634 | -21.50% | 148.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,297 | ₩8,437 | ₩6,868 | ₩7,270 | -0.37% | 170.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,963 | ₩7,326 | ₩4,560 | ₩6,988 | +40.81% | 200.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,687 | ₩6,090 | ₩5,070 | ₩5,338 | -6.13% | 125.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,963 | ₩6,009 | ₩4,963 | ₩5,620 | +13.24% | 165만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,426 | ₩5,634 | ₩4,306 | ₩4,936 | +11.52% | 244.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,809 | ₩4,534 | ₩3,664 | ₩4,279 | +12.32% | 62.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,152 | ₩3,876 | ₩3,152 | ₩3,809 | +20.85% | 80.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,480 | ₩4,668 | ₩3,166 | ₩3,179 | -29.04% | 105.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,346 | ₩4,611 | ₩4,172 | ₩4,480 | +3.09% | 18.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,252 | ₩4,815 | ₩4,198 | ₩4,265 | +0.32% | 43.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,467 | ₩4,829 | ₩4,118 | ₩4,225 | -5.41% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,292 | ₩4,882 | ₩4,265 | ₩4,413 | +2.81% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,869 | ₩5,090 | ₩4,440 | ₩4,453 | -8.54% | 38.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,110 | ₩5,566 | ₩4,896 | ₩4,949 | -3.15% | 46만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,473 | ₩5,613 | ₩5,070 | ₩5,084 | -7.11% | 34.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,009 | ₩6,009 | ₩5,224 | ₩5,499 | -8.48% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,701 | ₩6,304 | ₩5,191 | ₩5,593 | -1.88% | 75.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,318 | ₩6,693 | ₩5,701 | ₩5,727 | -9.34% | 69.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,036 | ₩7,029 | ₩6,009 | ₩6,277 | +4.00% | 102.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,908 | ₩7,230 | ₩6,237 | ₩6,371 | -7.77% | 60.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,304 | ₩7,042 | ₩6,296 | ₩6,800 | +7.87% | 93.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,170 | ₩6,680 | ₩5,821 | ₩6,291 | +1.96% | 82.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,124 | ₩6,640 | ₩4,949 | ₩6,210 | +21.20% | 160.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,499 | ₩5,499 | ₩4,856 | ₩5,030 | -8.54% | 20.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,808 | ₩5,866 | ₩5,365 | ₩5,553 | -4.39% | 31.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,976 | ₩5,821 | ₩4,936 | ₩5,808 | +16.71% | 31.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,802 | ₩5,151 | ₩4,614 | ₩5,110 | +6.42% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,882 | ₩4,983 | ₩4,359 | ₩4,789 | -1.92% | 39만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,781 | ₩6,039 | ₩4,560 | ₩4,882 | -15.55% | 50만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,197 | ₩6,412 | ₩5,097 | ₩5,593 | -9.74% | 53.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,103 | ₩6,332 | ₩5,808 | ₩6,170 | +1.10% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,982 | ₩6,210 | ₩5,701 | ₩6,036 | +0.90% | 42.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,143 | ₩6,795 | ₩5,701 | ₩5,875 | -4.37% | 97.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,023 | ₩6,157 | ₩5,895 | ₩6,090 | +1.11% | 15.2만 |
|---|