시장 데이터를 불러오는 중
전체 종목
Pershing Square Inc. Common Stock 과거 주가
Pershing Square Inc. Common Stock · PS · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pershing Square Inc. Common Stock · PS · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,738 | ₩73,408 | ₩68,989 | ₩72,887 | +3.04% | 16.4만 |
| 2026.10.08 | ₩78,308 | ₩79,203 | ₩72,100 | ₩72,687 | -7.18% | 24.1만 |
| 2026.10.07 | ₩79,417 | ₩80,445 | ₩74,102 | ₩78,308 | -1.40% | 54.6만 |
| 2026.10.06 | ₩74,102 | ₩80,645 | ₩73,435 | ₩79,777 | +7.66% | 34.5만 |
| 2026.10.05 | ₩70,444 | ₩73,435 | ₩68,882 | ₩73,261 | +4.00% | 17.8만 |
| 2026.10.02 | ₩70,217 | ₩71,713 | ₩68,254 | ₩70,444 | +0.32% | 20.7만 |
| 2026.10.01 | ₩75,945 | ₩75,945 | ₩70,498 | ₩71,045 | -6.45% | 21.6만 |
| 2026.09.30 | ₩72,887 | ₩77,040 | ₩72,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,690 |
| +2.47% |
| 33.2만 |
| 2026.09.29 | ₩78,575 | ₩78,776 | ₩70,671 | ₩71,512 | -8.99% | 33.4만 |
|---|
| 2026.09.28 | ₩74,997 | ₩80,031 | ₩74,169 | ₩79,003 | +5.34% | 63만 |
|---|
| 2026.09.25 | ₩70,711 | ₩76,025 | ₩69,630 | ₩74,984 | +6.04% | 34.6만 |
|---|
| 2026.09.24 | ₩65,851 | ₩70,511 | ₩64,756 | ₩69,803 | +6.00% | 28.1만 |
|---|
| 2026.09.23 | ₩67,667 | ₩69,269 | ₩64,422 | ₩66,746 | -1.36% | 33.2만 |
|---|
| 2026.09.22 | ₩65,731 | ₩69,229 | ₩63,421 | ₩68,602 | +4.37% | 183.6만 |
|---|
| 2026.09.21 | ₩67,573 | ₩67,961 | ₩62,126 | ₩64,396 | -4.70% | 207만 |
|---|
| 2026.09.18 | ₩58,641 | ₩67,560 | ₩58,641 | ₩66,532 | +13.46% | 232만 |
|---|
| 2026.09.17 | ₩55,410 | ₩58,521 | ₩53,180 | ₩58,521 | +5.61% | 155.8만 |
|---|
| 2026.09.16 | ₩52,072 | ₩55,637 | ₩51,137 | ₩54,756 | +5.15% | 190.4만 |
|---|
| 2026.09.15 | ₩52,700 | ₩53,915 | ₩50,216 | ₩52,072 | -1.19% | 44.9만 |
|---|
| 2026.09.14 | ₩50,657 | ₩54,075 | ₩50,016 | ₩53,367 | +5.35% | 44.8만 |
|---|
| 2026.09.11 | ₩49,268 | ₩50,870 | ₩49,268 | ₩50,296 | +2.09% | 26.5만 |
|---|
| 2026.09.10 | ₩48,066 | ₩49,682 | ₩47,799 | ₩49,135 | +2.22% | 36.7만 |
|---|
| 2026.09.09 | ₩54,903 | ₩55,370 | ₩47,973 | ₩48,707 | -11.28% | 68.9만 |
|---|
| 2026.09.08 | ₩52,967 | ₩59,255 | ₩51,685 | ₩55,397 | +4.59% | 67.5만 |
|---|
| 2026.09.04 | ₩48,681 | ₩52,713 | ₩48,173 | ₩52,179 | +7.19% | 17.1만 |
|---|
| 2026.09.03 | ₩49,936 | ₩50,323 | ₩48,253 | ₩49,415 | -1.04% | 23.1만 |
|---|
| 2026.09.02 | ₩51,671 | ₩52,619 | ₩47,693 | ₩48,734 | -5.68% | 38.5만 |
|---|
| 2026.09.01 | ₩56,478 | ₩56,585 | ₩50,991 | ₩51,431 | -8.94% | 19.5만 |
|---|
| 2026.08.31 | ₩56,091 | ₩57,893 | ₩54,969 | ₩57,306 | +2.17% | 16.5만 |
|---|
| 2026.08.28 | ₩55,183 | ₩58,080 | ₩55,183 | ₩56,305 | +2.03% | 12.5만 |
|---|
| 2026.08.27 | ₩56,224 | ₩58,054 | ₩55,744 | ₩56,238 | +0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩56,064 | ₩57,052 | ₩55,410 | ₩56,224 | +0.29% | 11.5만 |
|---|
| 2026.08.25 | ₩54,636 | ₩57,293 | ₩54,355 | ₩56,945 | +4.23% | 26.5만 |
|---|
| 2026.08.24 | ₩53,367 | ₩55,557 | ₩52,967 | ₩54,676 | +2.45% | 18.6만 |
|---|
| 2026.08.21 | ₩54,342 | ₩54,822 | ₩52,072 | ₩53,487 | -1.57% | 18.8만 |
|---|
| 2026.08.20 | ₩52,913 | ₩54,342 | ₩51,965 | ₩53,714 | +1.51% | 13.7만 |
|---|
| 2026.08.19 | ₩52,219 | ₩53,875 | ₩50,176 | ₩53,154 | +1.79% | 17.1만 |
|---|
| 2026.08.18 | ₩52,740 | ₩55,423 | ₩52,165 | ₩53,287 | +1.04% | 23.1만 |
|---|
| 2026.08.17 | ₩54,328 | ₩55,744 | ₩51,324 | ₩52,579 | -3.22% | 27만 |
|---|
| 2026.08.14 | ₩55,343 | ₩57,907 | ₩50,870 | ₩54,515 | -1.50% | 25만 |
|---|
| 2026.08.13 | ₩49,615 | ₩56,318 | ₩49,549 | ₩55,276 | +11.41% | 22만 |
|---|
| 2026.08.12 | ₩52,646 | ₩52,646 | ₩50,924 | ₩51,805 | -1.60% | 8.2만 |
|---|
| 2026.08.11 | ₩49,842 | ₩52,940 | ₩49,842 | ₩52,646 | +5.63% | 13.7만 |
|---|
| 2026.08.10 | ₩51,151 | ₩51,485 | ₩49,549 | ₩49,842 | -2.56% | 11.1만 |
|---|
| 2026.08.07 | ₩51,805 | ₩51,952 | ₩50,016 | ₩50,577 | -2.37% | 13만 |
|---|
| 2026.08.06 | ₩46,745 | ₩50,937 | ₩46,745 | ₩50,216 | +7.43% | 16만 |
|---|
| 2026.08.05 | ₩48,320 | ₩48,734 | ₩46,771 | ₩48,387 | +0.14% | 10.8만 |
|---|
| 2026.08.04 | ₩47,359 | ₩48,828 | ₩46,571 | ₩48,053 | +1.47% | 10.7만 |
|---|
| 2026.08.03 | ₩45,036 | ₩47,132 | ₩44,141 | ₩46,811 | +3.94% | 10.1만 |
|---|
| 2026.07.31 | ₩44,328 | ₩45,636 | ₩44,194 | ₩44,435 | +0.24% | 9.9만 |
|---|
| 2026.07.30 | ₩45,303 | ₩46,544 | ₩43,460 | ₩44,822 | -1.06% | 18.8만 |
|---|
| 2026.07.29 | ₩45,396 | ₩46,064 | ₩43,527 | ₩43,914 | -3.26% | 13.9만 |
|---|
| 2026.07.28 | ₩45,303 | ₩45,730 | ₩43,060 | ₩45,209 | -0.21% | 12.9만 |
|---|
| 2026.07.27 | ₩45,877 | ₩47,185 | ₩45,076 | ₩45,503 | -0.81% | 11.3만 |
|---|
| 2026.07.24 | ₩44,942 | ₩46,731 | ₩43,700 | ₩45,356 | +0.92% | 11.2만 |
|---|
| 2026.07.23 | ₩46,010 | ₩46,691 | ₩44,742 | ₩45,049 | -2.09% | 13.1만 |
|---|
| 2026.07.22 | ₩47,786 | ₩47,786 | ₩46,304 | ₩47,092 | -1.45% | 5.9만 |
|---|
| 2026.07.21 | ₩44,662 | ₩47,960 | ₩44,502 | ₩47,479 | +6.31% | 12.1만 |
|---|
| 2026.07.20 | ₩44,782 | ₩47,065 | ₩43,554 | ₩44,114 | -1.49% | 17.9만 |
|---|
| 2026.07.17 | ₩46,064 | ₩46,731 | ₩44,435 | ₩45,730 | -0.72% | 9.2만 |
|---|
| 2026.07.16 | ₩47,586 | ₩47,586 | ₩45,743 | ₩46,344 | -2.61% | 10만 |
|---|
| 2026.07.15 | ₩47,733 | ₩49,816 | ₩45,436 | ₩48,347 | +1.29% | 17.3만 |
|---|
| 2026.07.14 | ₩45,196 | ₩48,614 | ₩44,782 | ₩47,225 | +4.49% | 16.7만 |
|---|
| 2026.07.13 | ₩45,476 | ₩46,678 | ₩43,914 | ₩45,583 | +0.23% | 14만 |
|---|
| 2026.07.10 | ₩47,853 | ₩47,920 | ₩45,863 | ₩46,771 | -2.26% | 9만 |
|---|
| 2026.07.09 | ₩44,542 | ₩47,399 | ₩44,542 | ₩47,159 | +5.88% | 13.1만 |
|---|
| 2026.07.08 | ₩44,475 | ₩45,823 | ₩43,767 | ₩44,982 | +1.14% | 13.7만 |
|---|
| 2026.07.07 | ₩47,586 | ₩47,666 | ₩44,021 | ₩44,021 | -7.49% | 21.9만 |
|---|
| 2026.07.06 | ₩44,048 | ₩48,066 | ₩43,901 | ₩47,239 | +7.24% | 44.6만 |
|---|
| 2026.07.02 | ₩44,702 | ₩45,396 | ₩41,991 | ₩43,287 | -3.17% | 14.7만 |
|---|
| 2026.07.01 | ₩44,074 | ₩45,743 | ₩43,794 | ₩44,061 | -0.03% | 20.3만 |
|---|
| 2026.06.30 | ₩44,595 | ₩44,729 | ₩42,352 | ₩43,874 | -1.62% | 12.8만 |
|---|
| 2026.06.29 | ₩42,712 | ₩44,341 | ₩41,404 | ₩44,315 | +3.75% | 24.5만 |
|---|
| 2026.06.26 | ₩39,401 | ₩42,726 | ₩39,228 | ₩42,112 | +6.88% | 33.7만 |
|---|
| 2026.06.25 | ₩41,618 | ₩42,045 | ₩39,388 | ₩39,548 | -4.97% | 36.1만 |
|---|
| 2026.06.24 | ₩43,660 | ₩45,476 | ₩41,110 | ₩41,257 | -5.50% | 32만 |
|---|
| 2026.06.23 | ₩43,260 | ₩44,996 | ₩43,246 | ₩43,594 | +0.77% | 17.5만 |
|---|
| 2026.06.22 | ₩44,341 | ₩45,343 | ₩43,927 | ₩44,568 | +0.51% | 19.2만 |
|---|
| 2026.06.18 | ₩46,731 | ₩46,998 | ₩44,101 | ₩44,502 | -4.77% | 22.4만 |
|---|
| 2026.06.17 | ₩45,677 | ₩47,599 | ₩44,435 | ₩46,171 | +1.08% | 13.4만 |
|---|
| 2026.06.16 | ₩47,759 | ₩48,307 | ₩45,636 | ₩45,677 | -4.36% | 27.3만 |
|---|
| 2026.06.15 | ₩44,902 | ₩47,599 | ₩44,902 | ₩46,918 | +4.49% | 28.4만 |
|---|
| 2026.06.12 | ₩45,129 | ₩46,064 | ₩44,448 | ₩44,795 | -0.74% | 19.8만 |
|---|
| 2026.06.11 | ₩43,313 | ₩45,236 | ₩42,459 | ₩44,822 | +3.48% | 20.3만 |
|---|
| 2026.06.10 | ₩44,261 | ₩44,929 | ₩43,287 | ₩43,447 | -1.84% | 22.1만 |
|---|
| 2026.06.09 | ₩45,316 | ₩46,558 | ₩43,514 | ₩44,515 | -1.77% | 35.6만 |
|---|
| 2026.06.08 | ₩48,200 | ₩48,494 | ₩44,542 | ₩44,755 | -7.15% | 51.6만 |
|---|
| 2026.06.05 | ₩51,137 | ₩51,618 | ₩46,357 | ₩47,733 | -6.66% | 41.7만 |
|---|
| 2026.06.04 | ₩48,400 | ₩51,645 | ₩48,253 | ₩51,164 | +5.71% | 35.1만 |
|---|
| 2026.06.03 | ₩47,746 | ₩49,068 | ₩45,236 | ₩47,359 | -0.81% | 37.1만 |
|---|
| 2026.06.02 | ₩49,402 | ₩53,274 | ₩47,159 | ₩48,307 | -2.22% | 45.1만 |
|---|
| 2026.06.01 | ₩52,085 | ₩53,340 | ₩49,829 | ₩49,922 | -4.15% | 21.4만 |
|---|
| 2026.05.29 | ₩52,846 | ₩53,407 | ₩49,268 | ₩52,860 | +0.03% | 21.7만 |
|---|
| 2026.05.28 | ₩48,868 | ₩54,342 | ₩48,694 | ₩51,551 | +5.49% | 50.9만 |
|---|
| 2026.05.27 | ₩49,148 | ₩49,562 | ₩45,690 | ₩49,495 | +0.71% | 27.3만 |
|---|
| 2026.05.26 | ₩47,613 | ₩51,404 | ₩47,532 | ₩48,066 | +0.95% | 37.8만 |
|---|
| 2026.05.22 | ₩49,949 | ₩51,525 | ₩47,105 | ₩47,626 | -4.65% | 34.7만 |
|---|
| 2026.05.21 | ₩51,551 | ₩51,551 | ₩48,080 | ₩50,363 | -2.31% | 37만 |
|---|
| 2026.05.20 | ₩52,192 | ₩54,969 | ₩50,430 | ₩51,725 | -0.90% | 28.9만 |
|---|
| 2026.05.19 | ₩51,511 | ₩55,450 | ₩50,069 | ₩51,057 | -0.88% | 27.5만 |
|---|
| 2026.05.18 | ₩55,410 | ₩55,530 | ₩50,817 | ₩51,631 | -6.82% | 50.2만 |
|---|
| 2026.05.15 | ₩55,250 | ₩58,441 | ₩52,085 | ₩54,969 | -0.51% | 42.9만 |
|---|
| 2026.05.14 | ₩60,417 | ₩62,246 | ₩55,450 | ₩56,892 | -5.83% | 69.9만 |
|---|
| 2026.05.13 | ₩68,695 | ₩70,084 | ₩60,684 | ₩62,513 | -9.00% | 60.8만 |
|---|
| 2026.05.12 | ₩65,424 | ₩72,474 | ₩63,782 | ₩67,867 | +3.73% | 68.7만 |
|---|
| 2026.05.11 | ₩54,569 | ₩73,355 | ₩54,542 | ₩69,550 | +27.45% | 122.4만 |
|---|
| 2026.05.08 | ₩48,040 | ₩56,665 | ₩46,197 | ₩55,570 | +15.68% | 93.6만 |
|---|
| 2026.05.07 | ₩44,181 | ₩48,066 | ₩42,138 | ₩47,986 | +8.61% | 57.3만 |
|---|
| 2026.05.06 | ₩43,500 | ₩44,061 | ₩39,081 | ₩44,061 | +1.29% | 92.1만 |
|---|
| 2026.05.05 | ₩45,730 | ₩48,040 | ₩42,058 | ₩44,021 | -3.74% | 132만 |
|---|
| 2026.05.04 | ₩50,737 | ₩51,097 | ₩43,193 | ₩45,677 | -9.97% | 220.8만 |
|---|
| 2026.05.01 | ₩39,895 | ₩51,097 | ₩39,268 | ₩50,723 | +27.14% | 216.8만 |
|---|
| 2026.04.30 | ₩33,847 | ₩43,393 | ₩33,380 | ₩37,385 | +10.45% | 235.8만 |
|---|
| 2026.04.29 | ₩32,044 | ₩32,699 | ₩29,387 | ₩32,311 | +0.83% | 328.6만 |
|---|