파워넷
037030KOSDAQ· 전기장비 제조업3,605원-205 (-5.38%)마감
52주 위치
2,42010,40015%신고가 대비 -65.34%
- 시가총액
- 920억
- PER
- 8.25
- PBR
- 0.60
- EPS(TTM)
- 437원
- BPS
- 6,020원
- 자사주비율
- 0.02%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +13.2% | -29.0% | -5.0% | +34.3% | +5.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,950 | 3,950 | 3,570 | 3,605 | -205 | -5.38% | 541,960 | 19.54억 |
| 2026-09-18 | 3,610 | 3,920 | 3,570 | 3,810 | 215 | +5.98% | 730,164 | 27.82억 |
| 2026-09-17 | 3,560 | 3,660 | 3,505 | 3,595 | 60 | +1.70% | 328,369 | 11.8억 |
| 2026-09-16 | 3,355 | 3,700 | 3,315 | 3,535 | 175 | +5.21% | 1,000,131 | 35.35억 |
| 2026-09-15 | 3,360 | 3,390 | 3,250 | 3,360 | 25 | +0.75% | 263,462 | 8.85억 |
| 2026-09-14 | 3,200 | 3,470 | 3,150 | 3,335 | 85 | +2.62% | 426,412 | 14.22억 |
| 2026-09-11 | 3,180 | 3,340 | 3,150 | 3,250 | 0 | 0.00% | 203,271 | 6.61억 |
| 2026-09-10 | 3,240 | 3,265 | 3,125 | 3,250 | 0 | 0.00% | 239,543 | 7.79억 |
| 2026-09-09 | 3,100 | 3,375 | 3,100 | 3,250 | 170 | +5.52% | 462,250 | 15.02억 |
| 2026-09-08 | 3,125 | 3,230 | 3,080 | 3,080 | -55 | -1.75% | 200,170 | 6.17억 |
| 2026-09-07 | 3,185 | 3,220 | 3,120 | 3,135 | -40 | -1.26% | 156,890 | 4.92억 |
| 2026-09-04 | 3,060 | 3,205 | 3,060 | 3,175 | 120 | +3.93% | 175,961 | 5.59억 |
| 2026-09-03 | 3,160 | 3,185 | 3,045 | 3,055 | -70 | -2.24% | 140,861 | 4.3억 |
| 2026-09-02 | 3,195 | 3,225 | 3,110 | 3,125 | -115 | -3.55% | 133,848 | 4.18억 |
| 2026-09-01 | 3,270 | 3,290 | 3,160 | 3,240 | -50 | -1.52% | 219,730 | 7.12억 |
| 2026-08-31 | 3,305 | 3,325 | 3,165 | 3,290 | -55 | -1.64% | 140,076 | 4.61억 |
| 2026-08-28 | 3,300 | 3,390 | 3,260 | 3,345 | 15 | +0.45% | 137,897 | 4.61억 |
| 2026-08-27 | 3,355 | 3,420 | 3,290 | 3,330 | 0 | 0.00% | 138,436 | 4.61억 |
| 2026-08-26 | 3,350 | 3,390 | 3,240 | 3,330 | -15 | -0.45% | 110,282 | 3.67억 |
| 2026-08-25 | 3,235 | 3,345 | 3,070 | 3,345 | 145 | +4.53% | 126,205 | 4.22억 |
| 2026-08-24 | 3,200 | 3,295 | 3,160 | 3,200 | 15 | +0.47% | 193,313 | 6.19억 |
| 2026-08-21 | 3,350 | 3,420 | 3,170 | 3,185 | -245 | -7.14% | 294,443 | 9.38억 |
| 2026-08-20 | 3,420 | 3,510 | 3,400 | 3,430 | 45 | +1.33% | 241,543 | 8.28억 |
| 2026-08-19 | 3,490 | 3,555 | 3,360 | 3,385 | -195 | -5.45% | 408,433 | 13.83억 |
| 2026-08-18 | 3,885 | 3,885 | 3,540 | 3,580 | -340 | -8.67% | 569,047 | 20.37억 |
| 2026-08-14 | 3,980 | 4,050 | 3,817 | 3,920 | 0 | 0.00% | 181,190 | 7.1억 |
| 2026-08-13 | 4,050 | 4,135 | 3,900 | 3,920 | -50 | -1.26% | 381,743 | 14.96억 |
| 2026-08-12 | 3,940 | 4,035 | 3,815 | 3,970 | 60 | +1.53% | 237,116 | 9.41억 |
| 2026-08-11 | 3,710 | 3,920 | 3,645 | 3,910 | 155 | +4.13% | 318,472 | 12.45억 |
| 2026-08-10 | 3,680 | 3,785 | 3,615 | 3,755 | 165 | +4.60% | 227,232 | 8.53억 |
| 2026-08-07 | 3,670 | 3,850 | 3,490 | 3,590 | -45 | -1.24% | 169,646 | 6.09억 |
| 2026-08-06 | 3,790 | 3,805 | 3,565 | 3,635 | -145 | -3.84% | 185,309 | 6.74억 |
| 2026-08-05 | 3,745 | 3,870 | 3,625 | 3,780 | 250 | +7.08% | 400,791 | 15.15억 |
| 2026-08-04 | 3,350 | 3,560 | 3,350 | 3,530 | 250 | +7.62% | 268,745 | 9.49억 |
| 2026-08-03 | 3,155 | 3,410 | 3,060 | 3,280 | 65 | +2.02% | 457,226 | 15억 |
| 2026-07-31 | 3,060 | 3,260 | 3,030 | 3,215 | 335 | +11.63% | 608,668 | 19.57억 |
| 2026-07-30 | 2,810 | 3,080 | 2,800 | 2,880 | -40 | -1.37% | 632,560 | 18.22억 |
| 2026-07-29 | 3,235 | 3,310 | 2,715 | 2,920 | -255 | -8.03% | 1,387,000 | 40.5억 |
| 2026-07-28 | 3,510 | 3,510 | 3,120 | 3,175 | -470 | -12.89% | 466,472 | 14.81억 |
| 2026-07-27 | 3,745 | 3,845 | 3,585 | 3,645 | -40 | -1.09% | 225,958 | 8.24억 |
| 2026-07-24 | 3,880 | 3,890 | 3,680 | 3,685 | -215 | -5.51% | 241,973 | 8.92억 |
| 2026-07-23 | 3,600 | 3,935 | 3,555 | 3,900 | 320 | +8.94% | 736,554 | 28.73억 |
| 2026-07-22 | 3,735 | 3,830 | 3,540 | 3,580 | -30 | -0.83% | 243,390 | 8.71억 |
| 2026-07-21 | 3,485 | 3,630 | 3,350 | 3,610 | 100 | +2.85% | 277,555 | 10.02억 |
| 2026-07-20 | 3,510 | 3,680 | 3,370 | 3,510 | -140 | -3.84% | 319,480 | 11.21억 |
| 2026-07-16 | 3,850 | 3,925 | 3,650 | 3,650 | -340 | -8.52% | 238,531 | 8.71억 |
| 2026-07-15 | 3,700 | 4,035 | 3,700 | 3,990 | 325 | +8.87% | 325,142 | 12.97억 |
| 2026-07-14 | 3,685 | 3,740 | 3,400 | 3,665 | -30 | -0.81% | 299,461 | 10.98억 |
| 2026-07-13 | 4,010 | 4,150 | 3,665 | 3,695 | -305 | -7.63% | 357,499 | 13.21억 |
| 2026-07-10 | 3,785 | 4,115 | 3,775 | 4,000 | 265 | +7.10% | 438,702 | 17.55억 |
| 2026-07-09 | 3,725 | 4,030 | 3,655 | 3,735 | 0 | 0.00% | 409,306 | 15.29억 |
| 2026-07-08 | 3,830 | 4,195 | 3,685 | 3,735 | -170 | -4.35% | 609,298 | 22.76억 |
| 2026-07-07 | 3,990 | 4,345 | 3,820 | 3,905 | -115 | -2.86% | 450,007 | 17.57억 |
| 2026-07-06 | 4,125 | 4,125 | 3,840 | 4,020 | -70 | -1.71% | 231,880 | 9.32억 |
| 2026-07-03 | 3,925 | 4,100 | 3,700 | 4,090 | 170 | +4.34% | 316,243 | 12.93억 |
| 2026-07-02 | 4,260 | 4,280 | 3,915 | 3,920 | -470 | -10.71% | 406,788 | 15.95억 |
| 2026-07-01 | 4,200 | 4,475 | 4,160 | 4,390 | 210 | +5.02% | 505,343 | 22.18억 |
| 2026-06-30 | 4,280 | 4,365 | 4,120 | 4,180 | -80 | -1.88% | 209,457 | 8.76억 |
| 2026-06-29 | 4,050 | 4,290 | 3,880 | 4,260 | 250 | +6.23% | 331,512 | 14.12억 |
| 2026-06-26 | 4,050 | 4,140 | 3,750 | 4,010 | -120 | -2.91% | 532,799 | 21.37억 |
| 2026-06-25 | 4,350 | 4,550 | 4,060 | 4,130 | -190 | -4.40% | 446,894 | 18.46억 |
| 2026-06-24 | 4,380 | 4,530 | 4,240 | 4,320 | -45 | -1.03% | 447,572 | 19.34억 |
| 2026-06-23 | 4,655 | 5,080 | 4,350 | 4,365 | -445 | -9.25% | 628,715 | 27.44억 |
| 2026-06-22 | 4,970 | 5,150 | 4,735 | 4,810 | -270 | -5.31% | 425,812 | 20.48억 |
| 2026-06-19 | 5,400 | 5,400 | 4,900 | 5,080 | -380 | -6.96% | 458,883 | 23.31억 |
| 2026-06-18 | 5,590 | 5,660 | 5,380 | 5,460 | -170 | -3.02% | 412,796 | 22.54억 |
| 2026-06-17 | 5,670 | 5,860 | 5,585 | 5,630 | -40 | -0.71% | 392,782 | 22.11억 |
| 2026-06-16 | 5,990 | 6,030 | 5,600 | 5,670 | -300 | -5.03% | 547,978 | 31.07억 |
| 2026-06-15 | 5,680 | 6,550 | 5,610 | 5,970 | 560 | +10.35% | 1,259,196 | 75.17억 |
| 2026-06-12 | 5,420 | 5,640 | 5,190 | 5,410 | 210 | +4.04% | 904,601 | 48.94억 |
| 2026-06-11 | 4,930 | 5,340 | 4,930 | 5,200 | 70 | +1.36% | 488,597 | 25.41억 |
| 2026-06-10 | 5,320 | 5,440 | 4,850 | 5,130 | -190 | -3.57% | 50 | 26만 |
| 2026-06-09 | 5,430 | 5,770 | 5,200 | 5,320 | 0 | 0.00% | 847,479 | 45.09억 |
| 2026-06-08 | 5,400 | 5,700 | 5,160 | 5,320 | -660 | -11.04% | 748,724 | 39.83억 |
| 2026-06-05 | 6,320 | 6,320 | 5,950 | 5,980 | -530 | -8.14% | 738,250 | 44.15억 |
| 2026-06-04 | 6,670 | 7,190 | 6,400 | 6,510 | -170 | -2.54% | 811,829 | 52.85억 |
| 2026-06-02 | 6,930 | 7,070 | 6,320 | 6,680 | -250 | -3.61% | 800,478 | 53.47억 |
| 2026-06-01 | 7,420 | 7,470 | 6,750 | 6,930 | -510 | -6.85% | 1,188,879 | 82.39억 |
| 2026-05-29 | 7,250 | 7,900 | 6,980 | 7,440 | 240 | +3.33% | 2,057,838 | 153억 |
| 2026-05-28 | 7,550 | 7,670 | 6,770 | 7,200 | -310 | -4.13% | 1,298,817 | 93.51억 |
| 2026-05-27 | 8,210 | 9,130 | 7,410 | 7,510 | -170 | -2.21% | 6,533,425 | 491억 |
| 2026-05-26 | 7,380 | 7,800 | 7,100 | 7,680 | 530 | +7.41% | 1,751,247 | 134억 |
| 2026-05-22 | 6,740 | 7,290 | 6,710 | 7,150 | 620 | +9.49% | 1,684,411 | 120억 |
| 2026-05-21 | 6,600 | 6,950 | 6,430 | 6,530 | 230 | +3.65% | 1,248,983 | 81.56억 |
| 2026-05-20 | 6,580 | 6,710 | 6,190 | 6,300 | -280 | -4.26% | 1,284,110 | 80.9억 |
| 2026-05-19 | 6,950 | 7,180 | 6,580 | 6,580 | -440 | -6.27% | 1,173,591 | 77.22억 |
| 2026-05-18 | 7,020 | 7,200 | 6,650 | 7,020 | -460 | -6.15% | 1,519,210 | 107억 |
| 2026-05-15 | 7,850 | 8,140 | 7,270 | 7,480 | -530 | -6.62% | 2,136,816 | 160억 |
| 2026-05-14 | 8,800 | 8,990 | 8,010 | 8,010 | -1,060 | -11.69% | 2,592,939 | 208억 |
| 2026-05-13 | 8,810 | 9,450 | 8,440 | 9,070 | 180 | +2.02% | 5,955,306 | 540억 |
| 2026-05-12 | 8,060 | 9,530 | 7,770 | 8,890 | 830 | +10.30% | 13,350,773 | 1,187억 |
| 2026-05-11 | 8,340 | 8,660 | 7,790 | 8,060 | -30 | -0.37% | 4,533,232 | 365억 |
| 2026-05-08 | 8,090 | 8,390 | 7,530 | 8,090 | -120 | -1.46% | 4,429,450 | 358억 |
| 2026-05-07 | 10,070 | 10,400 | 7,960 | 8,210 | -1,460 | -15.10% | 13,291,403 | 1,091억 |
| 2026-05-06 | 7,800 | 9,670 | 7,660 | 9,670 | 2,230 | +29.97% | 13,999,107 | 1,354억 |
| 2026-05-04 | 5,840 | 7,440 | 5,820 | 7,440 | 1,710 | +29.84% | 10,825,278 | 805억 |
| 2026-04-30 | 5,940 | 6,010 | 5,680 | 5,730 | -150 | -2.55% | 934,889 | 53.57억 |
| 2026-04-29 | 5,900 | 6,100 | 5,740 | 5,880 | -10 | -0.17% | 1,159,013 | 68.15억 |
| 2026-04-28 | 6,460 | 6,460 | 5,870 | 5,890 | -440 | -6.95% | 1,482,400 | 87.31억 |
| 2026-04-27 | 6,050 | 6,480 | 6,050 | 6,330 | 340 | +5.68% | 1,605,541 | 102억 |
| 2026-04-24 | 6,210 | 6,480 | 5,980 | 5,990 | -230 | -3.70% | 1,537,153 | 92.08억 |
| 2026-04-23 | 6,870 | 6,900 | 6,000 | 6,220 | -500 | -7.44% | 2,421,481 | 151억 |
| 2026-04-22 | 6,440 | 6,850 | 6,290 | 6,720 | 280 | +4.35% | 2,799,972 | 188억 |
| 2026-04-21 | 6,740 | 6,790 | 6,280 | 6,440 | -240 | -3.59% | 2,034,925 | 131억 |
| 2026-04-20 | 7,010 | 7,120 | 6,560 | 6,680 | -330 | -4.71% | 2,234,043 | 149억 |
| 2026-04-17 | 7,350 | 7,490 | 6,950 | 7,010 | -370 | -5.01% | 2,491,613 | 175억 |
| 2026-04-16 | 8,540 | 8,550 | 7,130 | 7,380 | -1,160 | -13.58% | 6,304,007 | 465억 |
| 2026-04-15 | 8,710 | 9,080 | 8,260 | 8,540 | 70 | +0.83% | 10,861,343 | 928억 |
| 2026-04-14 | 7,100 | 9,100 | 7,100 | 8,470 | 1,470 | +21.00% | 29,451,177 | 2,495억 |
| 2026-04-13 | 6,550 | 7,300 | 6,470 | 7,000 | 450 | +6.87% | 10,142,150 | 710억 |
| 2026-04-10 | 6,390 | 7,140 | 6,180 | 6,550 | 400 | +6.50% | 13,565,499 | 889억 |
| 2026-04-09 | 6,040 | 6,580 | 5,920 | 6,150 | 70 | +1.15% | 6,565,238 | 404억 |
| 2026-04-08 | 5,900 | 6,680 | 5,730 | 6,080 | 400 | +7.04% | 17,433,718 | 1,060억 |
| 2026-04-07 | 5,500 | 6,340 | 5,310 | 5,680 | 430 | +8.19% | 19,574,470 | 1,112억 |
| 2026-04-06 | 5,410 | 5,750 | 5,170 | 5,250 | -110 | -2.05% | 3,120,841 | 164억 |
| 2026-04-03 | 5,360 | 5,590 | 5,200 | 5,360 | 150 | +2.88% | 4,065,446 | 218억 |
| 2026-04-02 | 5,810 | 5,890 | 5,170 | 5,210 | -520 | -9.08% | 4,396,115 | 229억 |
| 2026-04-01 | 5,350 | 6,500 | 5,220 | 5,730 | 510 | +9.77% | 26,292,449 | 1,507억 |
| 2026-03-31 | 6,000 | 6,120 | 5,100 | 5,220 | -980 | -15.81% | 7,504,229 | 392억 |
| 2026-03-30 | 5,550 | 6,780 | 5,270 | 6,200 | — | — | 47,301,430 | 2,933억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)