파수AI [150900] KOSDAQ
벤처기업부
3,505 원
전일대비:
▼
40
(-1.13%)
시가
3,480
고가
3,580
저가
3,440
거래량
24,132
거래대금
84 백만
시가총액
410 억
52주 최고
6,890
52주 최저
2,725
📈 주가 차트 (최근 20일)
파수AI
150900
120봉
💬 파수AI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,505 | -40 | -1.13% | 3,480 | 3,580 | 3,440 | 24,132 |
| 2026-08-21 | 3,545 | -85 | -2.34% | 3,630 | 3,680 | 3,410 | 35,007 |
| 2026-08-20 | 3,630 | 40 | 1.11% | 3,595 | 3,705 | 3,520 | 51,183 |
| 2026-08-19 | 3,590 | -5 | -0.14% | 3,530 | 3,660 | 3,510 | 21,426 |
| 2026-08-18 | 3,595 | -150 | -4.01% | 3,815 | 3,815 | 3,570 | 42,401 |
| 2026-08-14 | 3,745 | 45 | 1.22% | 3,700 | 3,810 | 3,605 | 26,609 |
| 2026-08-13 | 3,700 | -165 | -4.27% | 3,900 | 3,900 | 3,650 | 30,783 |
| 2026-08-12 | 3,865 | 35 | 0.91% | 3,835 | 4,100 | 3,765 | 113,013 |
| 2026-08-11 | 3,830 | 15 | 0.39% | 3,740 | 3,860 | 3,740 | 42,627 |
| 2026-08-10 | 3,815 | 105 | 2.83% | 3,710 | 3,840 | 3,590 | 40,021 |
| 2026-08-07 | 3,710 | 10 | 0.27% | 3,810 | 3,810 | 3,600 | 20,170 |
| 2026-08-06 | 3,700 | -45 | -1.20% | 3,750 | 3,820 | 3,595 | 19,507 |
| 2026-08-05 | 3,745 | 50 | 1.35% | 3,700 | 3,860 | 3,645 | 45,663 |
| 2026-08-04 | 3,695 | 230 | 6.64% | 3,630 | 3,885 | 3,510 | 144,783 |
| 2026-08-03 | 3,465 | 125 | 3.74% | 3,645 | 3,650 | 3,340 | 120,350 |
| 2026-07-31 | 3,340 | 220 | 7.05% | 3,150 | 3,390 | 3,100 | 63,444 |
| 2026-07-30 | 3,120 | 75 | 2.46% | 3,045 | 3,205 | 2,980 | 46,668 |
| 2026-07-29 | 3,045 | -205 | -6.31% | 3,295 | 3,295 | 2,965 | 55,392 |
| 2026-07-28 | 3,250 | -65 | -1.96% | 3,315 | 3,380 | 3,120 | 43,631 |
| 2026-07-27 | 3,315 | 40 | 1.22% | 3,500 | 3,500 | 3,200 | 40,364 |