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 | ₩9,159 | ₩10,031 | ₩8,864 | ₩9,320 | +1.76% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩9,414 | ₩10,232 | ₩8,837 | ₩8,918 | -5.27% | 7만 |
| 2026.09.21–2026.09.25 | ₩9,253 | ₩9,682 | ₩8,716 | ₩9,467 | +2.32% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩10,567 | ₩10,567 | ₩8,730 | ₩9,293 | -12.06% | 4.3만 |
| 2026.09.08–2026.09.11 | ₩9,172 | ₩9,937 | ₩8,850 | ₩9,615 | +4.82% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩9,722 | ₩10,473 | ₩8,596 | ₩10,098 | +3.86% | 37.3만 |
| 2026.08.24–2026.08.28 | ₩10,460 | ₩10,996 | ₩9,722 | ₩10,258 | -1.92% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩10,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,728 |
| ₩9,856 |
| ₩10,460 |
| -2.50% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩10,393 | ₩11,278 | ₩10,191 | ₩10,728 | +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 | ₩10,728 | ₩11,009 | -13.58% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,136 | ₩13,383 | ₩11,680 | ₩12,337 | +1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,471 | ₩13,383 | ₩11,827 | ₩12,310 | -1.29% | 7.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,538 | ₩12,914 | ₩11,827 | ₩12,471 | -0.53% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,021 | ₩13,758 | ₩11,841 | ₩12,726 | -2.27% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,739 | ₩15,582 | ₩11,894 | ₩13,504 | +6.00% | 6.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,410 | ₩14,053 | ₩11,868 | ₩12,793 | -4.60% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,050 | ₩17,325 | ₩10,728 | ₩14,241 | +28.88% | 23만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,191 | ₩14,121 | ₩9,789 | ₩11,908 | +16.84% | 21.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,241 | ₩10,594 | ₩7,241 | ₩10,460 | +44.44% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,180 | ₩9,119 | ₩6,705 | ₩7,241 | -11.48% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,716 | ₩8,716 | ₩7,375 | ₩7,912 | -9.23% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,057 | ₩10,326 | ₩8,314 | ₩8,448 | -16.00% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,728 | ₩10,728 | ₩9,655 | ₩10,191 | -5.00% | 9.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,130 | ₩11,398 | ₩9,655 | ₩10,728 | -3.61% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,130 | ₩12,337 | ₩10,996 | ₩11,532 | +3.61% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,594 | ₩11,264 | ₩10,057 | ₩10,862 | +2.53% | 8.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩10,460 | ₩11,935 | ₩9,521 | ₩10,594 | +1.28% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,728 | ₩11,935 | ₩9,387 | ₩10,862 | +1.25% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,069 | ₩12,069 | ₩10,728 | ₩10,996 | -8.89% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩11,532 | ₩12,605 | ₩11,130 | ₩12,069 | +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 | ₩12,069 | ₩10,460 | ₩11,935 | +5.95% | 5.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩11,532 | ₩11,801 | ₩9,789 | ₩11,130 | -3.49% | 7천 |
|---|
| 2026.02.09–2026.02.13 | ₩11,532 | ₩13,946 | ₩11,130 | ₩11,532 | 0.00% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,069 | ₩13,008 | ₩11,130 | ₩11,801 | -2.22% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,678 | ₩13,678 | ₩12,337 | ₩12,471 | -8.82% | 7.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩13,276 | ₩13,812 | ₩12,605 | ₩13,678 | +3.03% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,471 | ₩14,214 | ₩11,935 | ₩13,812 | +10.75% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,935 | ₩15,421 | ₩11,532 | ₩13,544 | +13.48% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,739 | ₩13,142 | ₩11,398 | ₩11,935 | -6.32% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,410 | ₩14,348 | ₩12,471 | ₩12,739 | -5.00% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,410 | ₩15,019 | ₩11,667 | ₩13,544 | +1.00% | 11.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,739 | ₩14,751 | ₩12,203 | ₩13,410 | +5.26% | 8.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,057 | ₩13,946 | ₩10,057 | ₩13,276 | +32.00% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,582 | ₩16,628 | ₩8,582 | ₩11,398 | +32.81% | 367.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,264 | ₩11,264 | ₩8,046 | ₩8,985 | -20.24% | 5.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,119 | ₩9,789 | ₩7,912 | ₩9,521 | +4.41% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,057 | ₩10,460 | ₩8,716 | ₩9,387 | -6.67% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,057 | ₩11,130 | ₩8,314 | ₩10,326 | +2.67% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,264 | ₩12,203 | ₩8,985 | ₩10,057 | -10.71% | 8.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,471 | ₩12,605 | ₩10,728 | ₩10,996 | -11.83% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,739 | ₩12,873 | ₩12,069 | ₩12,471 | -2.11% | 3.7천 |
|---|