파수AI 150900
3,710+0.27%KOSDAQ · 직전 거래일 종가
파수AI(150900)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,710원으로 +0.27% 변동했으며, 거래량은 20,082주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,810 | 3,810 | 3,600 | 3,710 | 20,082 |
| 20260806 | 3,750 | 3,820 | 3,595 | 3,700 | 19,507 |
| 20260805 | 3,700 | 3,860 | 3,645 | 3,745 | 45,663 |
| 20260804 | 3,630 | 3,885 | 3,510 | 3,695 | 144,783 |
| 20260803 | 3,645 | 3,650 | 3,340 | 3,465 | 120,350 |
| 20260731 | 3,150 | 3,390 | 3,100 | 3,340 | 63,444 |
| 20260730 | 3,045 | 3,205 | 2,980 | 3,120 | 46,668 |
| 20260729 | 3,295 | 3,295 | 2,965 | 3,045 | 55,392 |
| 20260728 | 3,315 | 3,380 | 3,120 | 3,250 | 43,631 |
| 20260727 | 3,500 | 3,500 | 3,200 | 3,315 | 40,364 |
| 20260724 | 3,310 | 3,310 | 3,165 | 3,275 | 24,310 |
| 20260723 | 3,175 | 3,480 | 3,150 | 3,310 | 103,387 |
| 20260722 | 3,220 | 3,340 | 3,150 | 3,205 | 48,974 |
| 20260721 | 3,100 | 3,220 | 3,090 | 3,220 | 32,904 |
| 20260720 | 3,155 | 3,235 | 3,090 | 3,145 | 29,935 |
| 20260716 | 3,240 | 3,255 | 3,125 | 3,255 | 24,709 |
| 20260715 | 3,115 | 3,260 | 3,110 | 3,240 | 29,600 |
| 20260714 | 3,045 | 3,170 | 3,035 | 3,105 | 85,792 |
| 20260713 | 3,280 | 3,290 | 3,050 | 3,160 | 53,121 |
| 20260710 | 2,965 | 3,280 | 2,965 | 3,280 | 51,297 |
| 20260709 | 3,040 | 3,180 | 3,000 | 3,015 | 71,682 |
| 20260708 | 3,130 | 3,240 | 3,030 | 3,100 | 61,079 |
| 20260707 | 3,080 | 3,280 | 3,080 | 3,205 | 66,901 |
| 20260706 | 3,335 | 3,360 | 3,065 | 3,145 | 65,700 |
| 20260703 | 3,110 | 3,385 | 3,010 | 3,330 | 77,539 |
| 20260702 | 3,105 | 3,195 | 2,960 | 3,110 | 89,746 |
| 20260701 | 3,300 | 3,300 | 3,070 | 3,105 | 56,838 |
| 20260630 | 3,070 | 3,340 | 3,070 | 3,165 | 49,698 |
| 20260629 | 2,805 | 3,315 | 2,805 | 3,175 | 88,840 |
| 20260626 | 3,020 | 3,025 | 2,725 | 2,820 | 102,382 |
파수AI 관련 뉴스
- [파수AI] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-26
- [파수AI] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-16
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2026-06-05
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2026-05-15
- [파수AI] 분기보고서 (2026.03)dart · 2026-05-14
- [파수AI] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
- [파수AI] 주식등의대량보유상황보고서(약식)dart · 2026-04-29
- [파수AI] 사업보고서 (2025.12)dart · 2026-03-20
- [파수AI] 의결권대리행사권유참고서류dart · 2026-03-12
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2026-03-10
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2026-02-23
- [파수AI] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-02-10
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2026-02-09
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2025-12-24
- [파수AI] 분기보고서 (2025.09)dart · 2025-11-13
- [파수AI] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-10-14
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2025-08-14
- [파수AI] 반기보고서 (2025.06)dart · 2025-08-13
- [파수AI] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-28
- [파수AI] 주식등의대량보유상황보고서(일반)dart · 2025-07-02