[미국 특징주] 머스크, 테슬라 사이버캡 로보택시로 규제 한계 정면 돌파
무료
Pinnacle West Capital : ( PNW:US )
97.51USD ▼ -0.49 (-0.5%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 97.51 | ▼-0.49 | ▼-0.5% |
| 26-09-03 | 98.00 | ▲0.62 | ▲0.64% |
| 26-09-02 | 97.38 | ▼-0.28 | ▼-0.29% |
| 26-09-01 | 97.66 | ▲0.02 | ▲0.02% |
| 26-08-31 | 97.64 | -0.00 | -0% |
| 26-08-28 | 97.64 | ▼-0.25 | ▼-0.26% |
| 26-08-27 | 97.89 | ▼-0.80 | ▼-0.81% |
| 26-08-26 | 98.69 | ▲1.02 | ▲1.04% |
| 26-08-25 | 97.67 | ▼-0.04 | ▼-0.04% |
| 26-08-24 | 97.71 | ▲0.35 | ▲0.36% |
| 26-08-21 | 97.36 | ▼-2.02 | ▼-2.03% |
| 26-08-20 | 99.38 | ▼-0.05 | ▼-0.05% |
| 26-08-19 | 99.43 | ▼-0.72 | ▼-0.72% |
| 26-08-18 | 100.15 | ▼-0.26 | ▼-0.26% |
| 26-08-17 | 100.41 | ▼-1.07 | ▼-1.05% |
| 26-08-14 | 101.48 | ▲0.76 | ▲0.75% |
| 26-08-13 | 100.72 | ▲0.32 | ▲0.32% |
| 26-08-12 | 100.40 | ▲0.36 | ▲0.36% |
| 26-08-11 | 100.04 | ▲0.81 | ▲0.82% |
| 26-08-10 | 99.23 | ▼-1.80 | ▼-1.78% |
| 26-08-07 | 101.03 | ▲0.21 | ▲0.21% |
| 26-08-06 | 100.82 | ▼-0.68 | ▼-0.67% |
| 26-08-05 | 101.50 | ▲0.05 | ▲0.05% |
| 26-08-04 | 101.45 | ▲0.64 | ▲0.63% |
| 26-08-03 | 100.81 | ▼-0.18 | ▼-0.18% |
| 26-07-31 | 100.99 | ▼-0.33 | ▼-0.33% |
| 26-07-30 | 101.32 | ▼-0.96 | ▼-0.94% |
| 26-07-29 | 102.28 | ▼-3.05 | ▼-2.9% |
| 26-07-28 | 105.33 | ▼-0.05 | ▼-0.05% |
| 26-07-27 | 105.38 | ▼-0.68 | ▼-0.64% |
| 26-07-24 | 106.06 | ▲0.63 | ▲0.6% |
| 26-07-23 | 105.43 | ▼-0.87 | ▼-0.82% |
| 26-07-22 | 106.30 | ▲0.65 | ▲0.62% |
| 26-07-21 | 105.65 | ▼-0.65 | ▼-0.61% |
| 26-07-20 | 106.30 | ▼-1.43 | ▼-1.33% |
| 26-07-17 | 107.73 | ▼-1.56 | ▼-1.43% |
| 26-07-16 | 109.29 | ▲2.22 | ▲2.07% |
| 26-07-15 | 107.07 | ▼-1.93 | ▼-1.77% |
| 26-07-14 | 109.00 | ▲0.37 | ▲0.34% |
| 26-07-13 | 108.63 | ▲0.51 | ▲0.47% |
| 26-07-10 | 108.12 | ▲1.37 | ▲1.28% |
| 26-07-09 | 106.75 | ▼-1.07 | ▼-0.99% |
| 26-07-08 | 107.82 | ▼-0.79 | ▼-0.73% |
| 26-07-07 | 108.61 | ▲1.70 | ▲1.59% |
| 26-07-06 | 106.91 | ▼-2.46 | ▼-2.25% |
| 26-07-02 | 109.37 | ▲3.07 | ▲2.89% |
| 26-07-01 | 106.30 | ▼-0.70 | ▼-0.65% |
| 26-06-30 | 107.00 | ▼-0.86 | ▼-0.8% |
| 26-06-29 | 107.86 | ▼-0.22 | ▼-0.2% |
| 26-06-26 | 108.08 | ▲0.80 | ▲0.75% |
| 26-06-25 | 107.28 | ▲1.91 | ▲1.81% |
| 26-06-24 | 105.37 | ▲1.32 | ▲1.27% |
| 26-06-23 | 104.05 | ▲1.62 | ▲1.58% |
| 26-06-22 | 102.43 | ▲0.11 | ▲0.11% |
| 26-06-18 | 102.32 | ▼-0.06 | ▼-0.06% |
| 26-06-17 | 102.38 | ▼-1.47 | ▼-1.42% |
| 26-06-16 | 103.85 | ▲0.58 | ▲0.56% |
| 26-06-15 | 103.27 | ▼-0.17 | ▼-0.16% |
| 26-06-12 | 103.44 | ▲1.04 | ▲1.02% |
| 26-06-11 | 102.40 | ▼-0.70 | ▼-0.68% |
| 26-06-10 | 103.10 | ▲0.45 | ▲0.44% |
| 26-06-09 | 102.65 | ▲1.36 | ▲1.34% |
| 26-06-08 | 101.29 | ▼-1.77 | ▼-1.72% |
| 26-06-05 | 103.06 | ▲2.58 | ▲2.57% |
| 26-06-04 | 100.48 | ▲1.09 | ▲1.1% |
| 26-06-03 | 99.39 | ▲0.57 | ▲0.58% |
| 26-06-02 | 98.82 | ▲1.34 | ▲1.37% |
| 26-06-01 | 97.48 | ▼-2.26 | ▼-2.27% |
| 26-05-29 | 99.74 | ▼-1.11 | ▼-1.1% |
| 26-05-28 | 100.85 | ▼-1.95 | ▼-1.9% |
| 26-05-27 | 102.80 | ▼-0.03 | ▼-0.03% |
| 26-05-26 | 102.83 | ▼-0.11 | ▼-0.11% |
| 26-05-22 | 102.94 | ▲1.10 | ▲1.08% |
| 26-05-21 | 101.84 | ▼-0.09 | ▼-0.09% |
| 26-05-20 | 101.93 | ▲0.43 | ▲0.42% |
| 26-05-19 | 101.50 | ▲1.74 | ▲1.74% |
| 26-05-18 | 99.76 | ▲1.36 | ▲1.38% |
| 26-05-15 | 98.40 | ▼-1.37 | ▼-1.37% |
| 26-05-14 | 99.77 | ▲0.69 | ▲0.7% |
| 26-05-13 | 99.08 | ▼-0.75 | ▼-0.75% |
| 26-05-12 | 99.83 | ▲0.12 | ▲0.12% |
| 26-05-11 | 99.71 | ▲0.46 | ▲0.46% |
| 26-05-08 | 99.25 | ▼-0.28 | ▼-0.28% |
| 26-05-07 | 99.53 | ▼-0.64 | ▼-0.64% |
| 26-05-06 | 100.17 | ▼-1.13 | ▼-1.12% |
| 26-05-05 | 101.30 | ▼-0.52 | ▼-0.51% |
| 26-05-04 | 101.82 | ▼-1.72 | ▼-1.66% |
| 26-05-01 | 103.54 | ▼-0.18 | ▼-0.17% |
| 26-04-30 | 103.72 | ▲2.05 | ▲2.02% |
| 26-04-29 | 101.67 | ▼-1.45 | ▼-1.41% |
| 26-04-28 | 103.12 | ▲0.72 | ▲0.7% |
| 26-04-27 | 102.40 | ▲0.10 | ▲0.1% |
| 26-04-24 | 102.30 | ▼-1.15 | ▼-1.11% |
| 26-04-23 | 103.45 | ▲2.65 | ▲2.63% |
| 26-04-22 | 100.80 | ▼-0.18 | ▼-0.18% |
| 26-04-21 | 100.98 | ▼-1.97 | ▼-1.91% |
| 26-04-20 | 102.95 | ▼-1.09 | ▼-1.05% |
| 26-04-17 | 104.04 | ▼-0.13 | ▼-0.12% |
| 26-04-16 | 104.17 | ▲1.37 | ▲1.33% |
| 26-04-15 | 102.80 | ▲0.11 | ▲0.11% |
| 26-04-14 | 102.69 | ▲0.06 | ▲0.06% |
| 26-04-13 | 102.63 | ▼-0.96 | ▼-0.93% |
| 26-04-10 | 103.59 | ▼-0.86 | ▼-0.82% |
| 26-04-09 | 104.45 | ▲1.33 | ▲1.29% |
| 26-04-08 | 103.12 | ▲0.84 | ▲0.82% |
| 26-04-07 | 102.28 | ▼-0.19 | ▼-0.19% |
| 26-04-06 | 102.47 | ▼-0.23 | ▼-0.22% |
| 26-04-02 | 102.70 | ▲1.17 | ▲1.15% |
| 26-04-01 | 101.53 | ▲0.78 | ▲0.77% |
| 26-03-31 | 100.75 | ▲0.20 | ▲0.2% |
| 26-03-30 | 100.55 | ▲0.86 | ▲0.86% |
| 26-03-27 | 99.69 | ▲1.13 | ▲1.15% |
| 26-03-26 | 98.56 | ▲0.86 | ▲0.88% |
| 26-03-25 | 97.70 | ▼-0.22 | ▼-0.22% |
| 26-03-24 | 97.92 | ▲0.35 | ▲0.36% |
| 26-03-23 | 97.57 | ▲0.30 | ▲0.31% |
| 26-03-20 | 97.27 | ▼-2.80 | ▼-2.8% |
| 26-03-19 | 100.07 | ▼-0.85 | ▼-0.84% |
| 26-03-18 | 100.92 | ▼-1.68 | ▼-1.64% |
| 26-03-17 | 102.60 | ▼-0.48 | ▼-0.47% |
| 26-03-16 | 103.08 | ▲0.17 | ▲0.17% |
| 26-03-13 | 102.91 | ▲1.43 | ▲1.41% |
| 26-03-12 | 101.48 | ▲0.87 | ▲0.86% |
| 26-03-11 | 100.61 | ▼-0.35 | ▼-0.35% |
| 26-03-10 | 100.96 | ▼-0.32 | ▼-0.32% |
| 26-03-09 | 101.28 | ▼-1.16 | ▼-1.13% |
| 26-03-06 | 102.44 | ▲0.66 | ▲0.65% |
| 26-03-05 | 101.78 | ▼-1.21 | ▼-1.17% |
| 26-03-04 | 102.99 | ▲0.99 | ▲0.97% |
| 26-03-03 | 102.00 | ▲1.47 | ▲1.46% |
| 26-03-02 | 100.53 | ▲0.23 | ▲0.23% |
| 26-02-27 | 100.30 | ▲0.76 | ▲0.76% |
| 26-02-26 | 99.54 | ▼-0.25 | ▼-0.25% |
| 26-02-25 | 99.79 | ▼-0.26 | ▼-0.26% |
| 26-02-24 | 100.05 | ▲0.45 | ▲0.45% |
| 26-02-23 | 99.60 | ▲1.26 | ▲1.28% |
| 26-02-20 | 98.34 | ▼-0.07 | ▼-0.07% |
| 26-02-19 | 98.41 | ▲0.86 | ▲0.88% |
| 26-02-18 | 97.55 | ▼-1.34 | ▼-1.36% |
| 26-02-17 | 98.89 | ▼-0.50 | ▼-0.5% |
| 26-02-13 | 99.39 | ▲2.07 | ▲2.13% |
| 26-02-12 | 97.32 | ▲1.30 | ▲1.35% |
| 26-02-11 | 96.02 | ▲0.82 | ▲0.86% |
| 26-02-10 | 95.20 | ▲2.09 | ▲2.24% |
| 26-02-09 | 93.11 | ▼-0.41 | ▼-0.44% |
| 26-02-06 | 93.52 | ▼-1.07 | ▼-1.13% |
| 26-02-05 | 94.59 | ▲0.59 | ▲0.63% |
| 26-02-04 | 94.00 | ▲0.37 | ▲0.4% |
| 26-02-03 | 93.63 | ▲1.93 | ▲2.1% |
| 26-02-02 | 91.70 | ▼-1.86 | ▼-1.99% |
| 26-01-30 | 93.56 | ▲0.52 | ▲0.56% |
| 26-01-29 | 93.04 | ▼-0.64 | ▼-0.68% |
| 26-01-28 | 93.68 | ▼-1.08 | ▼-1.14% |
| 26-01-27 | 94.76 | ▲1.82 | ▲1.96% |
| 26-01-26 | 92.94 | ▲0.77 | ▲0.84% |
| 26-01-23 | 92.17 | ▼-0.25 | ▼-0.27% |
| 26-01-22 | 92.42 | ▼-1.03 | ▼-1.1% |
| 26-01-21 | 93.45 | ▲0.50 | ▲0.54% |
| 26-01-20 | 92.95 | ▼-0.76 | ▼-0.81% |
| 26-01-16 | 93.71 | ▲1.02 | ▲1.1% |
| 26-01-15 | 92.69 | ▲0.39 | ▲0.42% |
| 26-01-14 | 92.30 | ▲1.19 | ▲1.31% |
| 26-01-13 | 91.11 | ▲1.45 | ▲1.62% |
| 26-01-12 | 89.66 | ▲0.59 | ▲0.66% |
| 26-01-09 | 89.07 | ▼-0.25 | ▼-0.28% |
| 26-01-08 | 89.32 | ▲1.92 | ▲2.2% |
| 26-01-07 | 87.40 | ▼-1.85 | ▼-2.07% |
| 26-01-06 | 89.25 | ▲1.55 | ▲1.77% |
| 26-01-05 | 87.70 | ▼-0.44 | ▼-0.5% |
| 26-01-02 | 88.14 | ▼-0.56 | ▼-0.63% |
| 25-12-31 | 88.70 | ▼-0.56 | ▼-0.63% |
| 25-12-30 | 89.26 | ▲0.39 | ▲0.44% |
| 25-12-29 | 88.87 | ▲0.47 | ▲0.53% |
| 25-12-26 | 88.40 | ▲0.04 | ▲0.05% |
| 25-12-24 | 88.36 | ▲0.33 | ▲0.37% |
| 25-12-23 | 88.03 | ▲0.34 | ▲0.39% |
| 25-12-22 | 87.69 | ▲0.39 | ▲0.45% |
| 25-12-19 | 87.30 | ▼-1.25 | ▼-1.41% |
| 25-12-18 | 88.55 | ▼-0.36 | ▼-0.4% |
| 25-12-17 | 88.91 | ▲1.09 | ▲1.24% |
| 25-12-16 | 87.82 | ▼-0.55 | ▼-0.62% |
| 25-12-15 | 88.37 | ▲0.56 | ▲0.64% |
| 25-12-12 | 87.81 | ▲1.06 | ▲1.22% |
| 25-12-11 | 86.75 | ▲0.20 | ▲0.23% |
| 25-12-10 | 86.55 | ▼-0.45 | ▼-0.52% |
| 25-12-09 | 87.00 | ▼-0.32 | ▼-0.37% |
| 25-12-08 | 87.32 | ▼-0.85 | ▼-0.96% |
| 25-12-05 | 88.17 | ▲0.09 | ▲0.1% |
| 25-12-04 | 88.08 | ▼-0.54 | ▼-0.61% |
| 25-12-03 | 88.62 | ▲0.08 | ▲0.09% |
| 25-12-02 | 88.54 | ▼-0.78 | ▼-0.87% |
| 25-12-01 | 89.32 | ▼-1.54 | ▼-1.69% |
| 25-11-28 | 90.86 | ▲0.27 | ▲0.3% |
| 25-11-26 | 90.59 | ▲1.09 | ▲1.22% |
| 25-11-25 | 89.50 | ▲0.06 | ▲0.07% |
| 25-11-24 | 89.44 | ▲0.29 | ▲0.33% |
| 25-11-21 | 89.15 | ▼-0.19 | ▼-0.21% |
| 25-11-20 | 89.34 | ▲0.62 | ▲0.7% |
| 25-11-19 | 88.72 | ▼-0.66 | ▼-0.74% |
| 25-11-18 | 89.38 | ▲0.22 | ▲0.25% |
| 25-11-17 | 89.16 | ▲0.77 | ▲0.87% |
| 25-11-14 | 88.39 | ▼-0.43 | ▼-0.48% |
| 25-11-13 | 88.82 | ▼-0.16 | ▼-0.18% |
| 25-11-12 | 88.98 | ▲0.21 | ▲0.24% |
| 25-11-11 | 88.77 | ▲1.06 | ▲1.21% |
| 25-11-10 | 87.71 | ▼-0.26 | ▼-0.3% |
| 25-11-07 | 87.97 | ▲0.33 | ▲0.38% |
| 25-11-06 | 87.64 | ▼-0.82 | ▼-0.93% |
| 25-11-05 | 88.46 | ▼-0.90 | ▼-1.01% |
| 25-11-04 | 89.36 | ▼-0.09 | ▼-0.1% |
| 25-11-03 | 89.45 | ▲0.93 | ▲1.05% |
| 25-10-31 | 88.52 | ▼-1.03 | ▼-1.15% |
| 25-10-30 | 89.55 | ▲0.43 | ▲0.48% |
| 25-10-29 | 89.12 | ▼-1.56 | ▼-1.72% |
| 25-10-28 | 90.68 | ▼-1.12 | ▼-1.22% |
| 25-10-27 | 91.80 | ▼-0.32 | ▼-0.35% |
| 25-10-24 | 92.12 | ▼-0.53 | ▼-0.57% |
| 25-10-23 | 92.65 | ▲0.11 | ▲0.12% |
| 25-10-22 | 92.54 | ▲0.31 | ▲0.34% |
| 25-10-21 | 92.23 | ▼-0.50 | ▼-0.54% |
| 25-10-20 | 92.73 | ▼-0.42 | ▼-0.45% |
| 25-10-17 | 93.15 | ▲0.15 | ▲0.16% |
| 25-10-16 | 93.00 | ▼-0.71 | ▼-0.76% |
| 25-10-15 | 93.71 | ▲0.26 | ▲0.28% |
| 25-10-14 | 93.45 | ▲1.32 | ▲1.43% |
| 25-10-13 | 92.13 | ▼-0.28 | ▼-0.3% |
| 25-10-10 | 92.41 | ▲0.82 | ▲0.9% |
| 25-10-09 | 91.59 | ▼-0.36 | ▼-0.39% |
| 25-10-08 | 91.95 | ▼-0.03 | ▼-0.03% |
| 25-10-07 | 91.98 | ▲1.16 | ▲1.28% |
| 25-10-06 | 90.82 | ▲0.64 | ▲0.71% |
| 25-10-03 | 90.18 | ▲2.29 | ▲2.61% |
| 25-10-02 | 87.89 | ▼-0.29 | ▼-0.33% |
| 25-10-01 | 88.18 | ▼-1.48 | ▼-1.65% |
| 25-09-30 | 89.66 | ▲2.01 | ▲2.29% |
| 25-09-29 | 87.65 | ▲0.89 | ▲1.03% |
| 25-09-26 | 86.76 | ▲0.68 | ▲0.79% |
| 25-09-25 | 86.08 | ▼-1.06 | ▼-1.22% |
| 25-09-24 | 87.14 | ▲0.05 | ▲0.06% |
| 25-09-23 | 87.09 | ▲0.83 | ▲0.96% |
| 25-09-22 | 86.26 | ▼-0.26 | ▼-0.3% |
| 25-09-19 | 86.52 | ▲0.65 | ▲0.76% |
| 25-09-18 | 85.87 | ▼-0.24 | ▼-0.28% |
| 25-09-17 | 86.11 | ▲0.21 | ▲0.24% |
| 25-09-16 | 85.90 | ▼-1.52 | ▼-1.74% |
| 25-09-15 | 87.42 | ▼-0.77 | ▼-0.87% |
| 25-09-12 | 88.19 | ▼-0.18 | ▼-0.2% |
| 25-09-11 | 88.37 | ▲0.75 | ▲0.86% |
| 25-09-10 | 87.62 | ▲0.24 | ▲0.27% |
| 25-09-09 | 87.38 | ▼-0.46 | ▼-0.52% |
| 25-09-08 | 87.84 | ▼-1.16 | ▼-1.3% |