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 | ₩4,449 | ₩4,543 | ₩3,966 | ₩4,121 | -7.38% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩4,422 | ₩4,650 | ₩4,288 | ₩4,435 | +0.30% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩4,663 | ₩4,744 | ₩4,288 | ₩4,422 | -5.17% | 49.3만 |
| 2026.09.14–2026.09.18 | ₩3,993 | ₩4,811 | ₩3,953 | ₩4,703 | +17.79% | 76.3만 |
| 2026.09.08–2026.09.11 | ₩3,966 | ₩4,335 | ₩3,886 | ₩4,100 | +3.38% | 58.2만 |
| 2026.08.31–2026.09.04 | ₩3,832 | ₩4,086 | ₩3,806 | ₩3,873 | +1.05% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩3,953 | ₩4,137 | ₩3,765 | ₩3,846 | -2.71% | 38.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,899 |
| ₩4,662 |
| ₩3,484 |
| ₩3,940 |
| +1.03% |
| 112.5만 |
| 2026.08.10–2026.08.14 | ₩4,154 | ₩4,241 | ₩3,806 | ₩3,899 | -6.13% | 36.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,899 | ₩4,355 | ₩3,859 | ₩4,141 | +6.19% | 40.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,980 | ₩4,248 | ₩3,685 | ₩3,899 | -2.02% | 31.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,301 | ₩4,569 | ₩3,966 | ₩3,993 | -7.17% | 20.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,851 | ₩4,918 | ₩4,248 | ₩4,342 | -10.50% | 29.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,891 | ₩5,152 | ₩4,657 | ₩4,891 | 0.00% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,199 | ₩5,440 | ₩4,757 | ₩4,891 | -5.93% | 35.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,151 | ₩6,378 | ₩5,038 | ₩5,213 | -15.25% | 53.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,722 | ₩6,246 | ₩5,628 | ₩6,151 | +7.49% | 44.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,829 | ₩6,030 | ₩5,266 | ₩5,454 | -6.44% | 69.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,169 | ₩7,183 | ₩5,615 | ₩5,628 | -21.50% | 148.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,290 | ₩8,429 | ₩6,861 | ₩7,263 | -0.37% | 170.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,958 | ₩7,319 | ₩4,556 | ₩6,982 | +40.81% | 200.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,682 | ₩6,084 | ₩5,065 | ₩5,333 | -6.13% | 125.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,958 | ₩6,003 | ₩4,958 | ₩5,615 | +13.24% | 165만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,422 | ₩5,628 | ₩4,301 | ₩4,931 | +11.52% | 244.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,806 | ₩4,529 | ₩3,661 | ₩4,275 | +12.32% | 62.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,149 | ₩3,873 | ₩3,149 | ₩3,806 | +20.85% | 80.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,476 | ₩4,663 | ₩3,162 | ₩3,176 | -29.04% | 105.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,342 | ₩4,607 | ₩4,167 | ₩4,476 | +3.09% | 18.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,248 | ₩4,811 | ₩4,194 | ₩4,261 | +0.32% | 43.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,462 | ₩4,824 | ₩4,114 | ₩4,221 | -5.41% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,288 | ₩4,878 | ₩4,261 | ₩4,409 | +2.81% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,864 | ₩5,085 | ₩4,435 | ₩4,449 | -8.54% | 38.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,105 | ₩5,561 | ₩4,891 | ₩4,945 | -3.15% | 46만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,467 | ₩5,608 | ₩5,065 | ₩5,079 | -7.11% | 34.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,003 | ₩6,003 | ₩5,219 | ₩5,494 | -8.48% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,695 | ₩6,298 | ₩5,186 | ₩5,588 | -1.88% | 75.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,311 | ₩6,687 | ₩5,695 | ₩5,722 | -9.34% | 69.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,030 | ₩7,022 | ₩6,003 | ₩6,271 | +4.00% | 102.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,901 | ₩7,223 | ₩6,231 | ₩6,365 | -7.77% | 60.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,298 | ₩7,035 | ₩6,290 | ₩6,794 | +7.87% | 93.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,164 | ₩6,673 | ₩5,816 | ₩6,285 | +1.96% | 82.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,119 | ₩6,633 | ₩4,945 | ₩6,204 | +21.20% | 160.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,494 | ₩5,494 | ₩4,851 | ₩5,025 | -8.54% | 20.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,802 | ₩5,860 | ₩5,360 | ₩5,548 | -4.39% | 31.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,971 | ₩5,816 | ₩4,931 | ₩5,802 | +16.71% | 31.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,797 | ₩5,146 | ₩4,610 | ₩5,105 | +6.42% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,878 | ₩4,978 | ₩4,355 | ₩4,784 | -1.92% | 39만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,775 | ₩6,033 | ₩4,556 | ₩4,878 | -15.55% | 50만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,191 | ₩6,405 | ₩5,092 | ₩5,588 | -9.74% | 53.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,097 | ₩6,326 | ₩5,802 | ₩6,164 | +1.10% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,976 | ₩6,204 | ₩5,695 | ₩6,030 | +0.90% | 42.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,137 | ₩6,789 | ₩5,695 | ₩5,869 | -4.37% | 97.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,017 | ₩6,151 | ₩5,889 | ₩6,084 | +1.11% | 15.2만 |
|---|