포시에스 189690
1,529+0.26%KOSDAQ · 직전 거래일 종가
포시에스(189690)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 1,529원으로 +0.26% 변동했으며, 거래량은 9,068주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,540 | 1,540 | 1,495 | 1,529 | 9,068 |
| 20260806 | 1,489 | 1,577 | 1,480 | 1,525 | 42,338 |
| 20260805 | 1,460 | 1,480 | 1,451 | 1,480 | 35,034 |
| 20260804 | 1,470 | 1,470 | 1,430 | 1,461 | 9,625 |
| 20260803 | 1,485 | 1,485 | 1,410 | 1,465 | 24,870 |
| 20260731 | 1,434 | 1,462 | 1,400 | 1,453 | 34,265 |
| 20260730 | 1,424 | 1,455 | 1,382 | 1,426 | 68,620 |
| 20260729 | 1,518 | 1,518 | 1,409 | 1,447 | 25,337 |
| 20260728 | 1,522 | 1,560 | 1,471 | 1,502 | 29,326 |
| 20260727 | 1,566 | 1,569 | 1,531 | 1,549 | 6,800 |
| 20260724 | 1,570 | 1,572 | 1,550 | 1,566 | 10,997 |
| 20260723 | 1,588 | 1,588 | 1,525 | 1,575 | 20,329 |
| 20260722 | 1,607 | 1,607 | 1,550 | 1,570 | 27,368 |
| 20260721 | 1,560 | 1,621 | 1,551 | 1,607 | 33,683 |
| 20260720 | 1,611 | 1,650 | 1,552 | 1,624 | 14,224 |
| 20260716 | 1,629 | 1,637 | 1,595 | 1,628 | 14,263 |
| 20260715 | 1,643 | 1,643 | 1,583 | 1,622 | 50,775 |
| 20260714 | 1,647 | 1,647 | 1,540 | 1,619 | 92,884 |
| 20260713 | 1,672 | 1,714 | 1,549 | 1,648 | 85,229 |
| 20260710 | 1,650 | 1,724 | 1,613 | 1,672 | 42,954 |
| 20260709 | 1,605 | 1,651 | 1,565 | 1,640 | 127,787 |
| 20260708 | 1,645 | 1,678 | 1,605 | 1,630 | 23,138 |
| 20260707 | 1,695 | 1,700 | 1,598 | 1,659 | 57,694 |
| 20260706 | 1,688 | 1,706 | 1,650 | 1,686 | 11,164 |
| 20260703 | 1,689 | 1,705 | 1,642 | 1,702 | 17,746 |
| 20260702 | 1,720 | 1,735 | 1,646 | 1,703 | 54,966 |
| 20260701 | 1,730 | 1,744 | 1,690 | 1,735 | 37,624 |
| 20260630 | 1,760 | 1,760 | 1,711 | 1,744 | 20,950 |
| 20260629 | 1,760 | 1,773 | 1,701 | 1,741 | 99,280 |
| 20260626 | 1,629 | 1,849 | 1,501 | 1,760 | 498,738 |
포시에스 관련 뉴스
- [포시에스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-02
- [포시에스] 주식등의대량보유상황보고서(일반)dart · 2026-07-02
- [포시에스] 분기보고서 (2026.03)dart · 2026-05-15
- [포시에스] 반기보고서 (2025.12)dart · 2026-02-13
- [포시에스] 분기보고서 (2025.09)dart · 2025-11-14
- [포시에스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-11-12
- [포시에스] 주식등의대량보유상황보고서(일반)dart · 2025-11-12
- [포시에스] 사업보고서 (2025.06)dart · 2025-09-16
- [포시에스] 의결권대리행사권유참고서류dart · 2025-09-09
- [포시에스] 분기보고서 (2025.03)dart · 2025-05-15
- [포시에스] 반기보고서 (2024.12)dart · 2025-02-14
- [포시에스] [연장결정]주요사항보고서(자기주식취득신탁계약체결결정)dart · 2024-12-12
- [포시에스] 분기보고서 (2024.09)dart · 2024-11-14
- [포시에스] 사업보고서 (2024.06)dart · 2024-09-13
- [포시에스] 의결권대리행사권유참고서류dart · 2024-09-10
- [포시에스] 분기보고서 (2024.03)dart · 2024-05-16
- [포시에스] 주식등의대량보유상황보고서(일반)dart · 2024-04-30
- [포시에스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-04-30
- [포시에스] 반기보고서 (2023.12)dart · 2024-02-14
- [포시에스] 주식등의대량보유상황보고서(약식)dart · 2024-01-10