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 | ₩4,452 | ₩4,546 | ₩3,969 | ₩4,123 | -7.38% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩4,425 | ₩4,653 | ₩4,291 | ₩4,438 | +0.30% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩4,666 | ₩4,747 | ₩4,291 | ₩4,425 | -5.17% | 49.3만 |
| 2026.09.14–2026.09.18 | ₩3,996 | ₩4,814 | ₩3,956 | ₩4,707 | +17.79% | 76.3만 |
| 2026.09.08–2026.09.11 | ₩3,969 | ₩4,338 | ₩3,889 | ₩4,103 | +3.38% | 58.2만 |
| 2026.08.31–2026.09.04 | ₩3,835 | ₩4,088 | ₩3,808 | ₩3,875 | +1.05% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩3,956 | ₩4,139 | ₩3,768 | ₩3,848 | -2.71% | 38.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,665 |
| ₩3,486 |
| ₩3,942 |
| +1.03% |
| 112.5만 |
| 2026.08.10–2026.08.14 | ₩4,157 | ₩4,244 | ₩3,808 | ₩3,902 | -6.13% | 36.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,902 | ₩4,358 | ₩3,862 | ₩4,143 | +6.19% | 40.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,982 | ₩4,251 | ₩3,687 | ₩3,902 | -2.02% | 31.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,304 | ₩4,572 | ₩3,969 | ₩3,996 | -7.17% | 20.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,854 | ₩4,921 | ₩4,251 | ₩4,345 | -10.50% | 29.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,894 | ₩5,156 | ₩4,660 | ₩4,894 | 0.00% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,203 | ₩5,444 | ₩4,760 | ₩4,894 | -5.93% | 35.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,155 | ₩6,383 | ₩5,042 | ₩5,216 | -15.25% | 53.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,726 | ₩6,250 | ₩5,632 | ₩6,155 | +7.49% | 44.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,833 | ₩6,034 | ₩5,270 | ₩5,457 | -6.44% | 69.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,174 | ₩7,187 | ₩5,618 | ₩5,632 | -21.50% | 148.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,294 | ₩8,434 | ₩6,865 | ₩7,268 | -0.37% | 170.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,961 | ₩7,324 | ₩4,559 | ₩6,986 | +40.81% | 200.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,685 | ₩6,088 | ₩5,069 | ₩5,337 | -6.13% | 125.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,961 | ₩6,007 | ₩4,961 | ₩5,618 | +13.24% | 165만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,425 | ₩5,632 | ₩4,304 | ₩4,935 | +11.52% | 244.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,808 | ₩4,532 | ₩3,663 | ₩4,277 | +12.32% | 62.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,151 | ₩3,875 | ₩3,151 | ₩3,808 | +20.85% | 80.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,479 | ₩4,666 | ₩3,165 | ₩3,178 | -29.04% | 105.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,345 | ₩4,610 | ₩4,170 | ₩4,479 | +3.09% | 18.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,251 | ₩4,814 | ₩4,197 | ₩4,264 | +0.32% | 43.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,465 | ₩4,827 | ₩4,117 | ₩4,224 | -5.41% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,291 | ₩4,881 | ₩4,264 | ₩4,412 | +2.81% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,867 | ₩5,089 | ₩4,438 | ₩4,452 | -8.54% | 38.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,109 | ₩5,565 | ₩4,894 | ₩4,948 | -3.15% | 46만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,471 | ₩5,612 | ₩5,069 | ₩5,082 | -7.11% | 34.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,007 | ₩6,007 | ₩5,223 | ₩5,498 | -8.48% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,699 | ₩6,302 | ₩5,189 | ₩5,592 | -1.88% | 75.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,316 | ₩6,691 | ₩5,699 | ₩5,726 | -9.34% | 69.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,034 | ₩7,026 | ₩6,007 | ₩6,275 | +4.00% | 102.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,906 | ₩7,227 | ₩6,235 | ₩6,369 | -7.77% | 60.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,302 | ₩7,040 | ₩6,294 | ₩6,798 | +7.87% | 93.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,168 | ₩6,678 | ₩5,820 | ₩6,289 | +1.96% | 82.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,122 | ₩6,637 | ₩4,948 | ₩6,208 | +21.20% | 160.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,498 | ₩5,498 | ₩4,854 | ₩5,028 | -8.54% | 20.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,806 | ₩5,864 | ₩5,364 | ₩5,551 | -4.39% | 31.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,975 | ₩5,820 | ₩4,935 | ₩5,806 | +16.71% | 31.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,800 | ₩5,149 | ₩4,613 | ₩5,109 | +6.42% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,881 | ₩4,981 | ₩4,358 | ₩4,787 | -1.92% | 39만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,779 | ₩6,037 | ₩4,559 | ₩4,881 | -15.55% | 50만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,195 | ₩6,410 | ₩5,095 | ₩5,592 | -9.74% | 53.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,101 | ₩6,330 | ₩5,806 | ₩6,168 | +1.10% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,980 | ₩6,208 | ₩5,699 | ₩6,034 | +0.90% | 42.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,141 | ₩6,793 | ₩5,699 | ₩5,873 | -4.37% | 97.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,021 | ₩6,155 | ₩5,893 | ₩6,088 | +1.11% | 15.2만 |
|---|