Power REIT Pref (PW_pa)

PW_pa
🏛️ 미국 →
4.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.60 14.60 14.60 14.60 0.0M
2022-12-29 13.70 14.38 13.68 14.38 0.0M
2022-12-28 13.98 13.98 13.66 13.70 0.0M
2022-12-27 14.10 14.10 14.00 14.00 0.0M
2022-12-23 14.41 14.41 13.35 13.35 0.0M
2022-12-22 14.55 14.55 14.55 14.55 0.0M
2022-12-21 14.85 14.85 14.85 14.85 0.0M
2022-12-20 14.75 14.75 14.69 14.69 0.0M
2022-12-19 15.19 15.19 15.16 15.16 0.0M
2022-12-16 15.00 15.00 14.75 14.80 0.0M
2022-12-15 15.15 15.15 14.75 14.75 0.0M
2022-12-14 15.11 15.25 14.86 15.15 0.0M
2022-12-12 16.00 16.43 15.40 16.43 0.0M
2022-12-09 17.00 17.05 16.84 16.84 0.0M
2022-12-08 16.90 17.00 16.63 16.63 0.0M
2022-12-07 16.91 17.00 16.82 16.82 0.0M
2022-12-06 17.50 17.50 17.34 17.34 0.0M
2022-12-05 18.00 18.20 18.00 18.00 0.0M
2022-12-02 18.26 18.26 18.26 18.26 0.0M
2022-11-30 18.26 18.26 18.26 18.26 0.0M
2022-11-28 18.32 18.32 18.11 18.11 0.0M
2022-11-25 18.29 18.32 18.25 18.32 0.0M
2022-11-23 18.06 18.10 18.06 18.09 0.0M
2022-11-22 20.10 20.10 17.88 18.00 0.0M
2022-11-21 20.50 20.50 20.50 20.50 0.0M
2022-11-18 20.66 20.80 20.65 20.75 0.0M
2022-11-17 20.90 20.90 20.90 20.90 0.0M
2022-11-16 20.90 20.90 20.85 20.85 0.0M
2022-11-15 20.51 21.00 20.50 21.00 0.0M
2022-11-14 21.00 21.00 21.00 21.00 0.0M
2022-11-11 21.00 21.30 20.67 21.30 0.0M
2022-11-10 21.72 21.72 21.72 21.72 0.0M
2022-11-09 21.00 21.00 21.00 21.00 0.0M
2022-11-08 21.10 21.10 20.95 20.95 0.0M
2022-11-07 20.08 21.00 20.00 21.00 0.0M
2022-11-04 21.17 21.17 21.00 21.00 0.0M
2022-11-03 20.69 20.70 20.69 20.70 0.0M
2022-11-01 20.68 20.70 20.68 20.70 0.0M
2022-10-28 20.57 20.57 20.57 20.57 0.0M
2022-10-27 20.08 20.70 20.08 20.22 0.0M
2022-10-24 20.25 20.25 20.25 20.25 0.0M
2022-10-21 21.00 21.00 19.50 19.68 0.0M
2022-10-19 20.80 20.80 20.80 20.80 0.0M
2022-10-18 20.86 20.86 20.86 20.86 0.0M
2022-10-17 20.19 20.92 19.85 19.85 0.0M
2022-10-14 20.00 20.00 19.91 19.91 0.0M
2022-10-13 20.04 20.04 20.02 20.02 0.0M
2022-10-12 20.65 20.65 19.45 20.04 0.0M
2022-10-11 20.66 20.82 20.66 20.82 0.0M
2022-10-10 21.96 21.96 20.50 20.82 0.0M
2022-10-06 21.50 21.50 21.50 21.50 0.0M
2022-10-04 20.48 22.46 20.48 21.86 0.0M
2022-09-30 19.47 19.47 19.47 19.47 0.0M
2022-09-27 18.29 19.30 18.27 19.30 0.0M
2022-09-26 20.05 20.05 17.52 18.27 0.0M
2022-09-23 23.75 23.75 21.02 21.37 0.0M
2022-09-22 24.01 24.01 24.00 24.00 0.0M
2022-09-20 24.11 24.11 24.10 24.10 0.0M
2022-09-19 24.03 24.03 24.03 24.03 0.0M
2022-09-13 24.60 24.74 24.60 24.74 0.0M
2022-09-12 24.98 24.98 24.60 24.60 0.0M
2022-09-09 24.70 24.70 24.70 24.70 0.0M
2022-09-08 24.65 24.65 24.60 24.60 0.0M
2022-09-07 24.74 24.74 24.58 24.70 0.0M
2022-09-06 25.00 25.00 24.80 24.80 0.0M
2022-09-01 25.02 25.02 25.00 25.00 0.0M
2022-08-29 25.29 25.29 25.29 25.29 0.0M
2022-08-25 25.29 25.34 25.29 25.34 0.0M
2022-08-22 25.36 25.37 25.36 25.37 0.0M
2022-08-17 25.30 25.32 25.30 25.31 0.0M
2022-08-16 25.27 25.34 25.27 25.34 0.0M
2022-08-12 25.40 25.40 25.30 25.40 0.0M
2022-08-10 25.35 25.35 25.33 25.35 0.0M
2022-08-09 25.30 25.30 25.30 25.30 0.0M
2022-08-08 25.28 25.28 25.28 25.28 0.0M
2022-08-04 25.25 25.30 25.25 25.25 0.0M
2022-08-03 25.25 25.25 25.25 25.25 0.0M
2022-08-01 25.11 25.11 25.11 25.11 0.0M
2022-07-29 25.01 25.01 25.01 25.01 0.0M
2022-07-28 25.18 25.18 25.01 25.01 0.0M
2022-07-27 25.11 25.16 25.00 25.10 0.0M
2022-07-26 25.02 25.02 25.01 25.01 0.0M
2022-07-22 25.01 25.01 25.01 25.01 0.0M
2022-07-21 25.16 25.16 25.05 25.05 0.0M
2022-07-20 25.10 25.30 25.05 25.05 0.0M
2022-07-19 25.22 25.22 25.15 25.15 0.0M
2022-07-18 25.20 25.20 25.20 25.20 0.0M
2022-07-15 25.01 25.01 25.01 25.01 0.0M
2022-07-14 25.21 25.21 25.21 25.21 0.0M
2022-07-13 25.21 25.21 25.21 25.21 0.0M
2022-07-12 25.30 25.30 25.20 25.20 0.0M
2022-07-11 25.30 25.30 25.30 25.30 0.0M
2022-07-08 25.25 25.25 25.25 25.25 0.0M
2022-07-07 25.35 25.35 25.28 25.28 0.0M
2022-07-05 25.35 25.35 25.31 25.31 0.0M
2022-07-01 25.25 25.25 25.25 25.25 0.0M
2022-06-30 25.25 25.31 25.20 25.25 0.0M
2022-06-28 25.25 25.27 25.25 25.27 0.0M
2022-06-27 25.27 25.27 25.27 25.27 0.0M
2022-06-24 25.11 25.11 24.95 25.11 0.0M
2022-06-23 25.10 25.12 24.95 25.12 0.0M
2022-06-21 25.35 25.35 25.05 25.10 0.0M
2022-06-16 25.31 25.31 25.25 25.25 0.0M
2022-06-15 25.36 25.36 25.36 25.36 0.0M
2022-06-14 25.25 25.37 25.25 25.30 0.0M
2022-06-10 25.27 25.27 25.21 25.21 0.0M
2022-06-09 25.26 25.26 25.26 25.26 0.0M
2022-06-08 25.36 25.36 25.36 25.36 0.0M
2022-06-07 25.26 25.26 25.26 25.26 0.0M
2022-06-06 25.47 25.50 25.47 25.47 0.0M
2022-06-02 25.25 25.46 25.25 25.46 0.0M
2022-06-01 25.47 25.47 25.47 25.47 0.0M
2022-05-27 25.25 25.46 25.25 25.46 0.0M
2022-05-26 25.07 25.25 25.07 25.25 0.0M
2022-05-24 25.10 25.13 25.10 25.13 0.0M
2022-05-23 25.09 25.10 25.00 25.00 0.0M
2022-05-20 25.02 25.10 25.02 25.10 0.0M
2022-05-19 25.04 25.04 25.04 25.04 0.0M
2022-05-18 25.13 25.19 25.10 25.10 0.0M
2022-05-17 25.25 25.25 25.25 25.25 0.0M
2022-05-16 25.11 25.17 25.11 25.17 0.0M
2022-05-13 24.94 25.00 24.94 25.00 0.0M
2022-05-12 24.96 24.99 24.67 24.99 0.0M
2022-05-11 25.11 25.18 25.11 25.15 0.0M
2022-05-10 25.21 25.21 25.03 25.07 0.0M
2022-05-09 25.30 25.36 25.15 25.15 0.0M
2022-05-06 25.25 25.49 25.25 25.48 0.0M
2022-05-03 25.59 25.59 25.59 25.59 0.0M
2022-04-29 25.61 25.61 25.61 25.61 0.0M
2022-04-28 25.55 25.55 25.55 25.55 0.0M
2022-04-26 25.42 25.70 25.42 25.67 0.0M
2022-04-25 25.38 25.42 25.38 25.40 0.0M
2022-04-22 25.42 25.57 25.42 25.49 0.0M
2022-04-21 25.75 25.75 25.75 25.75 0.0M
2022-04-19 25.74 25.74 25.72 25.72 0.0M
2022-04-18 25.59 25.59 25.59 25.59 0.0M
2022-04-11 25.79 25.79 25.75 25.75 0.0M
2022-04-04 25.86 25.86 25.84 25.84 0.0M
2022-04-01 25.70 25.84 25.70 25.70 0.0M
2022-03-31 25.91 25.91 25.91 25.91 0.0M
2022-03-30 25.70 25.81 25.70 25.81 0.0M
2022-03-29 25.64 25.85 25.60 25.85 0.0M
2022-03-28 26.12 26.12 25.90 25.96 0.0M
2022-03-24 26.12 26.12 26.12 26.12 0.0M
2022-03-23 26.07 26.15 26.07 26.10 0.0M
2022-03-22 26.08 26.08 26.05 26.06 0.0M
2022-03-21 26.09 26.09 26.04 26.04 0.0M
2022-03-18 25.81 25.95 25.71 25.95 0.0M
2022-03-15 26.10 26.10 26.10 26.10 0.0M
2022-03-14 25.83 25.83 25.82 25.82 0.0M
2022-03-11 25.80 25.80 25.80 25.80 0.0M
2022-03-10 25.75 25.78 25.50 25.78 0.0M
2022-03-09 25.94 26.01 25.94 26.01 0.0M
2022-03-08 25.93 25.93 25.93 25.93 0.0M
2022-03-07 25.90 25.90 25.90 25.90 0.0M
2022-03-03 25.95 26.20 25.91 26.20 0.0M
2022-03-02 26.08 26.08 26.02 26.02 0.0M
2022-03-01 26.08 26.08 26.08 26.08 0.0M
2022-02-28 25.95 26.01 25.91 26.01 0.0M
2022-02-25 26.19 26.19 25.90 26.02 0.0M
2022-02-24 25.68 25.92 25.68 25.92 0.0M
2022-02-23 25.82 25.95 25.82 25.92 0.0M
2022-02-22 25.83 25.84 25.83 25.84 0.0M
2022-02-17 26.06 26.20 26.01 26.11 0.0M
2022-02-16 25.81 26.06 25.81 26.06 0.0M
2022-02-15 25.78 25.78 25.78 25.78 0.0M
2022-02-14 25.78 25.79 25.78 25.79 0.0M
2022-02-11 26.25 26.28 26.07 26.07 0.0M
2022-02-10 26.20 26.20 26.13 26.20 0.0M
2022-02-09 26.39 26.39 26.09 26.09 0.0M
2022-02-08 25.92 26.12 25.92 26.12 0.0M
2022-02-07 26.36 26.36 26.26 26.26 0.0M
2022-02-04 26.34 26.34 26.33 26.33 0.0M
2022-02-03 25.96 26.25 25.96 26.20 0.0M
2022-02-02 26.34 26.34 26.12 26.12 0.0M
2022-02-01 26.43 26.43 26.11 26.31 0.0M
2022-01-31 26.21 26.21 26.21 26.21 0.0M
2022-01-27 26.16 26.16 26.15 26.15 0.0M
2022-01-26 26.22 26.22 26.10 26.10 0.0M
2022-01-25 26.13 26.33 26.01 26.20 0.0M
2022-01-24 26.90 26.90 26.20 26.20 0.0M
2022-01-21 26.21 26.29 26.10 26.10 0.0M
2022-01-20 26.11 26.11 26.10 26.10 0.0M
2022-01-18 26.10 26.11 26.10 26.10 0.0M
2022-01-14 26.08 26.10 26.08 26.10 0.0M
2022-01-13 26.10 26.10 26.10 26.10 0.0M
2022-01-12 26.10 26.10 26.10 26.10 0.0M
2022-01-11 26.10 26.12 26.08 26.10 0.0M
2022-01-10 26.11 26.34 26.08 26.10 0.0M
2022-01-07 26.35 26.37 26.02 26.10 0.0M
2022-01-06 26.10 26.34 26.10 26.34 0.0M
2022-01-05 26.20 26.20 26.20 26.20 0.0M
2022-01-04 26.11 26.14 26.11 26.11 0.0M
2022-01-03 26.47 26.47 26.34 26.34 0.0M