[미국 특징주] 삼사라, 어닝 서프라이즈에 16% 급등
무료
Power Grid : ( PWGR:IN )
266.00INR ▲ 0.40 (0.15%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 266.00 | ▲0.40 | ▲0.15% |
| 26-09-03 | 265.60 | ▼-1.20 | ▼-0.45% |
| 26-09-02 | 266.80 | ▲2.25 | ▲0.85% |
| 26-09-01 | 264.55 | ▲1.00 | ▲0.38% |
| 26-08-31 | 263.55 | ▼-2.50 | ▼-0.94% |
| 26-08-28 | 266.05 | ▲1.15 | ▲0.43% |
| 26-08-27 | 264.90 | ▼-0.30 | ▼-0.11% |
| 26-08-26 | 265.20 | ▼-5.80 | ▼-2.14% |
| 26-08-25 | 271.00 | ▼-0.40 | ▼-0.15% |
| 26-08-24 | 271.40 | ▼-1.00 | ▼-0.37% |
| 26-08-21 | 272.40 | ▲7.60 | ▲2.87% |
| 26-08-20 | 264.80 | ▲1.30 | ▲0.49% |
| 26-08-19 | 263.50 | ▼-4.50 | ▼-1.68% |
| 26-08-18 | 268.00 | ▲1.85 | ▲0.7% |
| 26-08-17 | 266.15 | ▲0.10 | ▲0.04% |
| 26-08-14 | 266.05 | ▼-0.55 | ▼-0.21% |
| 26-08-13 | 266.60 | ▼-2.85 | ▼-1.06% |
| 26-08-12 | 269.45 | ▲1.50 | ▲0.56% |
| 26-08-11 | 267.95 | ▼-2.15 | ▼-0.8% |
| 26-08-10 | 270.10 | ▼-1.50 | ▼-0.55% |
| 26-08-07 | 271.60 | ▲0.85 | ▲0.31% |
| 26-08-06 | 270.75 | ▼-11.00 | ▼-3.9% |
| 26-08-05 | 281.75 | ▼-1.65 | ▼-0.58% |
| 26-08-04 | 283.40 | ▼-3.60 | ▼-1.25% |
| 26-08-03 | 287.00 | ▲2.75 | ▲0.97% |
| 26-07-31 | 284.25 | ▼-1.45 | ▼-0.51% |
| 26-07-30 | 285.70 | ▲2.85 | ▲1.01% |
| 26-07-29 | 282.85 | ▼-2.45 | ▼-0.86% |
| 26-07-28 | 285.30 | ▼-3.55 | ▼-1.23% |
| 26-07-27 | 288.85 | ▲0.65 | ▲0.23% |
| 26-07-24 | 288.20 | ▼-1.60 | ▼-0.55% |
| 26-07-23 | 289.80 | ▲0.50 | ▲0.17% |
| 26-07-22 | 289.30 | ▲2.60 | ▲0.91% |
| 26-07-21 | 286.70 | ▼-2.00 | ▼-0.69% |
| 26-07-20 | 288.70 | ▲5.15 | ▲1.82% |
| 26-07-17 | 283.55 | ▲2.90 | ▲1.03% |
| 26-07-16 | 280.65 | ▼-0.05 | ▼-0.02% |
| 26-07-15 | 280.70 | ▼-5.45 | ▼-1.9% |
| 26-07-14 | 286.15 | ▲0.15 | ▲0.05% |
| 26-07-13 | 286.00 | ▲2.90 | ▲1.02% |
| 26-07-10 | 283.10 | ▲1.75 | ▲0.62% |
| 26-07-09 | 281.35 | ▲1.65 | ▲0.59% |
| 26-07-08 | 279.70 | ▼-4.65 | ▼-1.64% |
| 26-07-07 | 284.35 | ▼-1.05 | ▼-0.37% |
| 26-07-06 | 285.40 | ▼-2.45 | ▼-0.85% |
| 26-07-03 | 287.85 | ▼-0.35 | ▼-0.12% |
| 26-07-02 | 288.20 | ▲0.65 | ▲0.23% |
| 26-07-01 | 287.55 | ▲1.25 | ▲0.44% |
| 26-06-30 | 286.30 | ▲0.05 | ▲0.02% |
| 26-06-29 | 286.25 | ▲2.35 | ▲0.83% |
| 26-06-25 | 283.90 | ▼-7.00 | ▼-2.41% |
| 26-06-24 | 290.90 | ▼-1.05 | ▼-0.36% |
| 26-06-23 | 291.95 | ▲2.20 | ▲0.76% |
| 26-06-22 | 289.75 | ▼-2.50 | ▼-0.86% |
| 26-06-19 | 292.25 | ▲3.55 | ▲1.23% |
| 26-06-18 | 288.70 | ▲2.35 | ▲0.82% |
| 26-06-17 | 286.35 | ▲1.20 | ▲0.42% |
| 26-06-16 | 285.15 | ▼-0.55 | ▼-0.19% |
| 26-06-15 | 285.70 | ▲0.90 | ▲0.32% |
| 26-06-12 | 284.80 | ▼-1.85 | ▼-0.65% |
| 26-06-11 | 286.65 | ▼-0.55 | ▼-0.19% |
| 26-06-10 | 287.20 | ▲1.50 | ▲0.53% |
| 26-06-09 | 285.70 | ▼-4.60 | ▼-1.58% |
| 26-06-08 | 290.30 | ▲4.65 | ▲1.63% |
| 26-06-05 | 285.65 | ▲1.05 | ▲0.37% |
| 26-06-04 | 284.60 | ▼-0.45 | ▼-0.16% |
| 26-06-03 | 285.05 | ▲2.90 | ▲1.03% |
| 26-06-02 | 282.15 | ▼-4.00 | ▼-1.4% |
| 26-06-01 | 286.15 | ▼-4.40 | ▼-1.51% |
| 26-05-29 | 290.55 | ▼-9.60 | ▼-3.2% |
| 26-05-27 | 300.15 | ▲7.60 | ▲2.6% |
| 26-05-26 | 292.55 | ▼-2.80 | ▼-0.95% |
| 26-05-25 | 295.35 | ▲1.05 | ▲0.36% |
| 26-05-22 | 294.30 | ▼-5.25 | ▼-1.75% |
| 26-05-21 | 299.55 | ▼-0.35 | ▼-0.12% |
| 26-05-20 | 299.90 | ▲1.30 | ▲0.44% |
| 26-05-19 | 298.60 | ▲2.05 | ▲0.69% |
| 26-05-18 | 296.55 | ▼-9.30 | ▼-3.04% |
| 26-05-15 | 305.85 | ▲4.10 | ▲1.36% |
| 26-05-14 | 301.75 | ▲0.25 | ▲0.08% |
| 26-05-13 | 301.50 | ▼-4.80 | ▼-1.57% |
| 26-05-12 | 306.30 | ▼-4.60 | ▼-1.48% |
| 26-05-11 | 310.90 | ▼-3.05 | ▼-0.97% |
| 26-05-08 | 313.95 | ▲0.15 | ▲0.05% |
| 26-05-07 | 313.80 | ▼-2.15 | ▼-0.68% |
| 26-05-06 | 315.95 | ▼-3.50 | ▼-1.1% |
| 26-05-05 | 319.45 | ▲0.40 | ▲0.13% |
| 26-05-04 | 319.05 | ▲0.70 | ▲0.22% |
| 26-04-30 | 318.35 | ▼-2.00 | ▼-0.62% |
| 26-04-29 | 320.35 | ▲1.35 | ▲0.42% |
| 26-04-28 | 319.00 | ▼-1.90 | ▼-0.59% |
| 26-04-27 | 320.90 | ▲4.50 | ▲1.42% |
| 26-04-24 | 316.40 | ▼-2.75 | ▼-0.86% |
| 26-04-23 | 319.15 | ▼-0.60 | ▼-0.19% |
| 26-04-22 | 319.75 | ▲0.40 | ▲0.13% |
| 26-04-21 | 319.35 | ▼-0.35 | ▼-0.11% |
| 26-04-20 | 319.70 | ▲1.60 | ▲0.5% |
| 26-04-17 | 318.10 | ▲5.85 | ▲1.87% |
| 26-04-16 | 312.25 | ▼-0.20 | ▼-0.06% |
| 26-04-15 | 312.45 | ▲12.10 | ▲4.03% |
| 26-04-13 | 300.35 | ▼-2.40 | ▼-0.79% |
| 26-04-10 | 302.75 | ▲4.65 | ▲1.56% |
| 26-04-09 | 298.10 | ▲3.25 | ▲1.1% |
| 26-04-08 | 294.85 | ▼-0.55 | ▼-0.19% |
| 26-04-07 | 295.40 | ▲0.25 | ▲0.08% |
| 26-04-06 | 295.15 | ▲5.20 | ▲1.79% |
| 26-04-02 | 289.95 | ▼-2.85 | ▼-0.97% |
| 26-04-01 | 292.80 | ▼-3.30 | ▼-1.11% |
| 26-03-30 | 296.10 | ▲0.60 | ▲0.2% |
| 26-03-27 | 295.50 | ▲0.50 | ▲0.17% |
| 26-03-25 | 295.00 | ▼-4.00 | ▼-1.34% |
| 26-03-24 | 299.00 | ▼-3.10 | ▼-1.03% |
| 26-03-23 | 302.10 | ▲4.50 | ▲1.51% |
| 26-03-20 | 297.60 | ▲0.90 | ▲0.3% |
| 26-03-19 | 296.70 | ▼-2.70 | ▼-0.9% |
| 26-03-18 | 299.40 | ▲0.90 | ▲0.3% |
| 26-03-17 | 298.50 | ▲0.75 | ▲0.25% |
| 26-03-16 | 297.75 | ▼-3.20 | ▼-1.06% |
| 26-03-13 | 300.95 | ▼-2.65 | ▼-0.87% |
| 26-03-12 | 303.60 | ▲4.80 | ▲1.61% |
| 26-03-11 | 298.80 | ▲0.15 | ▲0.05% |
| 26-03-10 | 298.65 | ▲3.45 | ▲1.17% |
| 26-03-09 | 295.20 | ▼-3.95 | ▼-1.32% |
| 26-03-06 | 299.15 | ▼-0.30 | ▼-0.1% |
| 26-03-05 | 299.45 | ▲7.50 | ▲2.57% |
| 26-03-04 | 291.95 | ▼-4.85 | ▼-1.63% |
| 26-03-02 | 296.80 | ▼-1.85 | ▼-0.62% |
| 26-02-27 | 298.65 | ▼-4.60 | ▼-1.52% |
| 26-02-26 | 303.25 | ▼-4.00 | ▼-1.3% |
| 26-02-25 | 307.25 | ▲2.45 | ▲0.8% |
| 26-02-24 | 304.80 | ▲1.45 | ▲0.48% |
| 26-02-23 | 303.35 | ▲4.40 | ▲1.47% |
| 26-02-20 | 298.95 | ▲4.30 | ▲1.46% |
| 26-02-19 | 294.65 | ▼-5.90 | ▼-1.96% |
| 26-02-18 | 300.55 | ▼-0.20 | ▼-0.07% |
| 26-02-17 | 300.75 | ▲0.25 | ▲0.08% |
| 26-02-16 | 300.50 | ▲13.30 | ▲4.63% |
| 26-02-13 | 287.20 | ▼-6.70 | ▼-2.28% |
| 26-02-12 | 293.90 | ▼-0.55 | ▼-0.19% |
| 26-02-11 | 294.45 | ▲0.80 | ▲0.27% |
| 26-02-10 | 293.65 | ▲3.90 | ▲1.35% |
| 26-02-09 | 289.75 | ▼-3.00 | ▼-1.02% |
| 26-02-06 | 292.75 | ▲3.40 | ▲1.18% |
| 26-02-05 | 289.35 | ▼-0.05 | ▼-0.02% |
| 26-02-04 | 289.40 | ▲6.20 | ▲2.19% |
| 26-02-03 | 283.20 | ▲12.80 | ▲4.73% |
| 26-02-02 | 270.40 | ▲19.75 | ▲7.88% |
| 26-02-01 | 250.65 | ▼-5.85 | ▼-2.28% |
| 26-01-30 | 256.50 | ▼-4.00 | ▼-1.54% |
| 26-01-29 | 260.50 | ▲0.70 | ▲0.27% |
| 26-01-28 | 259.80 | ▲5.45 | ▲2.14% |
| 26-01-27 | 254.35 | ▲0.20 | ▲0.08% |
| 26-01-23 | 254.15 | ▼-5.10 | ▼-1.97% |
| 26-01-22 | 259.25 | ▲3.45 | ▲1.35% |
| 26-01-21 | 255.80 | ▲1.75 | ▲0.69% |
| 26-01-20 | 254.05 | ▼-3.60 | ▼-1.4% |
| 26-01-19 | 257.65 | ▲0.35 | ▲0.14% |
| 26-01-16 | 257.30 | ▼-1.05 | ▼-0.41% |
| 26-01-14 | 258.35 | ▼-0.45 | ▼-0.17% |
| 26-01-13 | 258.80 | ▲0.25 | ▲0.1% |
| 26-01-12 | 258.55 | ▲0.55 | ▲0.21% |
| 26-01-09 | 258.00 | ▼-1.30 | ▼-0.5% |
| 26-01-08 | 259.30 | ▼-4.80 | ▼-1.82% |
| 26-01-07 | 264.10 | ▼-4.45 | ▼-1.66% |
| 26-01-06 | 268.55 | ▼-3.10 | ▼-1.14% |
| 26-01-05 | 271.65 | ▲0.70 | ▲0.26% |
| 26-01-02 | 270.95 | ▲4.15 | ▲1.56% |
| 26-01-01 | 266.80 | ▲2.20 | ▲0.83% |
| 25-12-31 | 264.60 | ▲4.25 | ▲1.63% |
| 25-12-30 | 260.35 | ▼-0.25 | ▼-0.1% |
| 25-12-29 | 260.60 | ▼-4.85 | ▼-1.83% |
| 25-12-26 | 265.45 | ▼-2.60 | ▼-0.97% |
| 25-12-24 | 268.05 | ▲1.05 | ▲0.39% |
| 25-12-23 | 267.00 | ▲2.00 | ▲0.75% |
| 25-12-22 | 265.00 | ▲1.55 | ▲0.59% |
| 25-12-19 | 263.45 | ▲5.50 | ▲2.13% |
| 25-12-18 | 257.95 | ▼-3.15 | ▼-1.21% |
| 25-12-17 | 261.10 | ▲0.75 | ▲0.29% |
| 25-12-16 | 260.35 | ▼-1.85 | ▼-0.71% |
| 25-12-15 | 262.20 | ▼-1.40 | ▼-0.53% |
| 25-12-12 | 263.60 | ▼-1.20 | ▼-0.45% |
| 25-12-11 | 264.80 | ▼-0.70 | ▼-0.26% |
| 25-12-10 | 265.50 | ▲0.95 | ▲0.36% |
| 25-12-09 | 264.55 | ▼-0.65 | ▼-0.25% |
| 25-12-08 | 265.20 | ▼-4.60 | ▼-1.7% |
| 25-12-05 | 269.80 | ▲0.70 | ▲0.26% |
| 25-12-04 | 269.10 | ▲0.65 | ▲0.24% |
| 25-12-03 | 268.45 | ▲1.00 | ▲0.37% |
| 25-12-02 | 267.45 | ▼-2.20 | ▼-0.82% |
| 25-12-01 | 269.65 | ▼-0.30 | ▼-0.11% |
| 25-11-28 | 269.95 | ▼-3.75 | ▼-1.37% |
| 25-11-27 | 273.70 | ▼-1.35 | ▼-0.49% |
| 25-11-26 | 275.05 | ▲1.60 | ▲0.59% |
| 25-11-25 | 273.45 | ▼-2.35 | ▼-0.85% |
| 25-11-24 | 275.80 | ▼-1.80 | ▼-0.65% |
| 25-11-21 | 277.60 | ▲0.40 | ▲0.14% |
| 25-11-20 | 277.20 | ▲2.05 | ▲0.75% |
| 25-11-19 | 275.15 | ▲0.95 | ▲0.35% |
| 25-11-18 | 274.20 | ▲0.65 | ▲0.24% |
| 25-11-17 | 273.55 | ▲2.25 | ▲0.83% |
| 25-11-14 | 271.30 | ▲1.45 | ▲0.54% |
| 25-11-13 | 269.85 | ▲2.75 | ▲1.03% |
| 25-11-12 | 267.10 | ▼-0.55 | ▼-0.21% |
| 25-11-11 | 267.65 | ▼-0.55 | ▼-0.21% |
| 25-11-10 | 268.20 | ▼-3.80 | ▼-1.4% |
| 25-11-07 | 272.00 | ▲1.80 | ▲0.67% |
| 25-11-06 | 270.20 | ▼-8.85 | ▼-3.17% |
| 25-11-04 | 279.05 | ▼-8.95 | ▼-3.11% |
| 25-11-03 | 288.00 | ▼-0.15 | ▼-0.05% |
| 25-10-31 | 288.15 | ▼-3.35 | ▼-1.15% |
| 25-10-30 | 291.50 | ▼-3.85 | ▼-1.3% |
| 25-10-29 | 295.35 | ▲7.10 | ▲2.46% |
| 25-10-28 | 288.25 | ▼-2.80 | ▼-0.96% |
| 25-10-27 | 291.05 | ▲2.55 | ▲0.88% |
| 25-10-24 | 288.50 | ▼-0.65 | ▼-0.22% |
| 25-10-23 | 289.15 | ▲0.55 | ▲0.19% |
| 25-10-21 | 288.60 | ▲0.40 | ▲0.14% |
| 25-10-20 | 288.20 | ▼-1.55 | ▼-0.53% |
| 25-10-17 | 289.75 | ▼-2.10 | ▼-0.72% |
| 25-10-16 | 291.85 | ▲0.90 | ▲0.31% |
| 25-10-15 | 290.95 | ▲3.45 | ▲1.2% |
| 25-10-14 | 287.50 | ▲1.35 | ▲0.47% |
| 25-10-13 | 286.15 | ▼-3.00 | ▼-1.04% |
| 25-10-10 | 289.15 | ▲3.00 | ▲1.05% |
| 25-10-09 | 286.15 | ▲0.85 | ▲0.3% |
| 25-10-08 | 285.30 | ▼-3.70 | ▼-1.28% |
| 25-10-07 | 289.00 | ▲2.10 | ▲0.73% |
| 25-10-06 | 286.90 | ▼-2.80 | ▼-0.97% |
| 25-10-03 | 289.70 | ▲9.05 | ▲3.22% |
| 25-10-01 | 280.65 | ▲0.40 | ▲0.14% |
| 25-09-30 | 280.25 | ▼-0.35 | ▼-0.12% |
| 25-09-29 | 280.60 | ▼-1.65 | ▼-0.58% |
| 25-09-26 | 282.25 | ▼-2.15 | ▼-0.76% |
| 25-09-25 | 284.40 | ▼-8.90 | ▼-3.03% |
| 25-09-24 | 293.30 | ▲4.70 | ▲1.63% |
| 25-09-23 | 288.60 | ▲1.95 | ▲0.68% |
| 25-09-22 | 286.65 | ▲0.45 | ▲0.16% |
| 25-09-19 | 286.20 | ▼-2.90 | ▼-1% |
| 25-09-18 | 289.10 | ▲1.95 | ▲0.68% |
| 25-09-17 | 287.15 | ▼-1.20 | ▼-0.42% |
| 25-09-16 | 288.35 | ▲2.10 | ▲0.73% |
| 25-09-15 | 286.25 | ▼-1.40 | ▼-0.49% |
| 25-09-12 | 287.65 | ▲0.85 | ▲0.3% |
| 25-09-11 | 286.80 | ▲3.85 | ▲1.36% |
| 25-09-10 | 282.95 | ▼-0.90 | ▼-0.32% |
| 25-09-09 | 283.85 | ▲1.05 | ▲0.37% |
| 25-09-08 | 282.80 | ▼-2.55 | ▼-0.89% |