퍼시스 016800
26,250-0.38%KOSPI · 직전 거래일 종가
퍼시스(016800)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 26,250원으로 -0.38% 변동했으며, 거래량은 841주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260806 | 24,850 | 27,700 | 24,850 | 26,250 | 841 |
| 20260805 | 25,750 | 26,800 | 25,350 | 26,350 | 501 |
| 20260804 | 25,750 | 26,150 | 25,100 | 25,100 | 133 |
| 20260803 | 24,950 | 25,500 | 24,850 | 24,850 | 642 |
| 20260731 | 25,350 | 25,350 | 24,550 | 25,000 | 442 |
| 20260730 | 25,300 | 26,600 | 24,700 | 25,100 | 2,045 |
| 20260729 | 27,000 | 27,000 | 18,500 | 25,350 | 1,997 |
| 20260728 | 26,600 | 27,500 | 24,350 | 25,300 | 2,203 |
| 20260727 | 26,900 | 26,900 | 26,350 | 26,700 | 248 |
| 20260724 | 26,900 | 27,300 | 26,400 | 26,650 | 879 |
| 20260723 | 26,350 | 27,450 | 26,350 | 27,000 | 773 |
| 20260722 | 27,200 | 27,400 | 26,400 | 26,500 | 1,123 |
| 20260721 | 28,500 | 28,500 | 27,150 | 27,550 | 759 |
| 20260720 | 27,450 | 27,850 | 27,150 | 27,650 | 577 |
| 20260716 | 27,050 | 27,850 | 27,050 | 27,850 | 904 |
| 20260715 | 26,850 | 28,000 | 26,750 | 27,200 | 899 |
| 20260714 | 26,150 | 27,200 | 26,000 | 26,750 | 2,334 |
| 20260713 | 27,950 | 27,950 | 26,300 | 27,450 | 778 |
| 20260710 | 27,500 | 27,800 | 26,500 | 26,800 | 1,012 |
| 20260709 | 27,400 | 27,800 | 26,900 | 27,600 | 680 |
| 20260708 | 25,350 | 27,700 | 25,350 | 27,650 | 1,693 |
| 20260707 | 27,000 | 27,550 | 26,750 | 26,900 | 1,893 |
| 20260706 | 27,300 | 27,300 | 26,100 | 26,250 | 390 |
| 20260703 | 26,750 | 27,650 | 25,400 | 26,700 | 759 |
| 20260702 | 24,250 | 26,800 | 24,250 | 26,200 | 1,330 |
| 20260701 | 24,600 | 25,300 | 24,500 | 25,200 | 1,178 |
| 20260630 | 24,450 | 25,000 | 24,350 | 24,500 | 1,028 |
| 20260629 | 24,750 | 25,800 | 23,700 | 24,650 | 1,036 |
| 20260626 | 24,150 | 24,150 | 23,500 | 23,600 | 1,038 |
| 20260625 | 24,700 | 25,100 | 23,800 | 23,800 | 2,419 |
퍼시스 관련 뉴스
- [퍼시스] 주식등의대량보유상황보고서(일반)dart · 2026-06-09
- [퍼시스] 분기보고서 (2026.03)dart · 2026-05-15
- [퍼시스] [기재정정]사업보고서 (2025.12)dart · 2026-04-07
- [퍼시스] 사업보고서 (2025.12)dart · 2026-03-19
- [퍼시스] 주식등의대량보유상황보고서(일반)dart · 2026-01-08
- [퍼시스] 분기보고서 (2025.09)dart · 2025-11-14
- [퍼시스] 반기보고서 (2025.06)dart · 2025-08-14
- [퍼시스] [기재정정]사업보고서 (2024.12)dart · 2025-08-14
- [퍼시스] [기재정정]주요사항보고서(유형자산양수결정)dart · 2025-08-01
- [퍼시스] [기재정정]주요사항보고서(유형자산양수결정)dart · 2025-07-30
- [퍼시스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-06-02
- [퍼시스] 주식등의대량보유상황보고서(일반)dart · 2025-06-02
- [퍼시스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-06-02
- [퍼시스] 주식등의대량보유상황보고서(일반)dart · 2025-06-02
- [퍼시스] 분기보고서 (2025.03)dart · 2025-05-15
- [퍼시스] [기재정정]사업보고서 (2024.12)dart · 2025-03-28
- [퍼시스] 주식등의대량보유상황보고서(약식)dart · 2025-03-25
- [퍼시스] [첨부추가]사업보고서 (2024.12)dart · 2025-03-20
- [퍼시스] 주식등의대량보유상황보고서(약식)dart · 2025-02-19
- [퍼시스] [기재정정]주요사항보고서(유형자산양수결정)dart · 2024-12-30