시장 데이터를 불러오는 중
전체 종목
Power REIT (MD) Common Stock 과거 주가
Power REIT (MD) Common Stock · PW · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Power REIT (MD) Common Stock · PW · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,158 | ₩10,030 | ₩8,863 | ₩9,319 | +1.76% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩9,413 | ₩10,231 | ₩8,837 | ₩8,917 | -5.27% | 7만 |
| 2026.09.21–2026.09.25 | ₩9,252 | ₩9,681 | ₩8,716 | ₩9,467 | +2.32% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩10,566 | ₩10,566 | ₩8,729 | ₩9,292 | -12.06% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩9,172 | ₩9,936 | ₩8,850 | ₩9,614 | +4.82% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩9,722 | ₩10,472 | ₩8,595 | ₩10,097 | +3.86% | 37.3만 |
| 2026.08.24–2026.08.28 | ₩10,459 | ₩10,995 | ₩9,722 | ₩10,258 | -1.92% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩10,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,727 |
| ₩9,856 |
| ₩10,459 |
| -2.50% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩10,392 | ₩11,277 | ₩10,191 | ₩10,727 | +3.23% | 2만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,714 | ₩11,760 | ₩9,722 | ₩10,379 | -3.13% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,739 | ₩12,739 | ₩10,727 | ₩11,009 | -13.58% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,135 | ₩13,382 | ₩11,679 | ₩12,336 | +1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,470 | ₩13,382 | ₩11,827 | ₩12,309 | -1.29% | 7.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,537 | ₩12,913 | ₩11,827 | ₩12,470 | -0.53% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,020 | ₩13,758 | ₩11,840 | ₩12,725 | -2.27% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,739 | ₩15,581 | ₩11,894 | ₩13,503 | +6.00% | 6.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,409 | ₩14,053 | ₩11,867 | ₩12,792 | -4.60% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,049 | ₩17,324 | ₩10,727 | ₩14,240 | +28.88% | 23만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,191 | ₩14,120 | ₩9,789 | ₩11,907 | +16.84% | 21.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,241 | ₩10,593 | ₩7,241 | ₩10,459 | +44.44% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,179 | ₩9,118 | ₩6,705 | ₩7,241 | -11.48% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,716 | ₩8,716 | ₩7,375 | ₩7,911 | -9.23% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,057 | ₩10,325 | ₩8,314 | ₩8,448 | -16.00% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,727 | ₩10,727 | ₩9,654 | ₩10,191 | -5.00% | 9.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,129 | ₩11,398 | ₩9,654 | ₩10,727 | -3.61% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,129 | ₩12,336 | ₩10,995 | ₩11,532 | +3.61% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,593 | ₩11,264 | ₩10,057 | ₩10,861 | +2.53% | 8.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩10,459 | ₩11,934 | ₩9,520 | ₩10,593 | +1.28% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,727 | ₩11,934 | ₩9,386 | ₩10,861 | +1.25% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,068 | ₩12,068 | ₩10,727 | ₩10,995 | -8.89% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩11,532 | ₩12,604 | ₩11,129 | ₩12,068 | +4.65% | 7.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩11,398 | ₩12,873 | ₩11,398 | ₩11,398 | 0.00% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩11,264 | ₩12,068 | ₩10,459 | ₩11,934 | +5.95% | 5.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩11,532 | ₩11,800 | ₩9,789 | ₩11,129 | -3.49% | 7천 |
|---|
| 2026.02.09–2026.02.13 | ₩11,532 | ₩13,945 | ₩11,129 | ₩11,532 | 0.00% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,068 | ₩13,007 | ₩11,129 | ₩11,800 | -2.22% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,677 | ₩13,677 | ₩12,336 | ₩12,470 | -8.82% | 7.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩13,275 | ₩13,811 | ₩12,604 | ₩13,677 | +3.03% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,470 | ₩14,214 | ₩11,934 | ₩13,811 | +10.75% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,934 | ₩15,420 | ₩11,532 | ₩13,543 | +13.48% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,739 | ₩13,141 | ₩11,398 | ₩11,934 | -6.32% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,409 | ₩14,348 | ₩12,470 | ₩12,739 | -5.00% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,409 | ₩15,018 | ₩11,666 | ₩13,543 | +1.00% | 11.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,739 | ₩14,750 | ₩12,202 | ₩13,409 | +5.26% | 8.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,057 | ₩13,945 | ₩10,057 | ₩13,275 | +32.00% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,582 | ₩16,627 | ₩8,582 | ₩11,398 | +32.81% | 367.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,264 | ₩11,264 | ₩8,045 | ₩8,984 | -20.24% | 5.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,118 | ₩9,789 | ₩7,911 | ₩9,520 | +4.41% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,057 | ₩10,459 | ₩8,716 | ₩9,386 | -6.67% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,057 | ₩11,129 | ₩8,314 | ₩10,325 | +2.67% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,264 | ₩12,202 | ₩8,984 | ₩10,057 | -10.71% | 8.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,470 | ₩12,604 | ₩10,727 | ₩10,995 | -11.83% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,739 | ₩12,873 | ₩12,068 | ₩12,470 | -2.11% | 3.7천 |
|---|