시장 데이터를 불러오는 중
전체 종목
파수AI 과거 주가
150900.KQ · KOSDAQ
주요 제품·사업: 기업용 문서보안 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
150900.KQ · KOSDAQ
주요 제품·사업: 기업용 문서보안 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,120 | ₩4,330 | ₩4,030 | ₩4,035 | -2.06% | 8.3만 |
| 2026.10.06–2026.10.08 | ₩4,495 | ₩4,900 | ₩4,085 | ₩4,160 | -7.45% | 209.1만 |
| 2026.09.28–2026.10.02 | ₩3,980 | ₩4,090 | ₩3,810 | ₩3,910 | -1.76% | 31.2만 |
| 2026.09.21–2026.09.23 | ₩4,135 | ₩4,175 | ₩3,925 | ₩3,980 | -3.75% | 30.3만 |
| 2026.09.14–2026.09.18 | ₩3,935 | ₩5,070 | ₩3,915 | ₩4,100 | +4.19% | 409.4만 |
| 2026.09.07–2026.09.11 | ₩3,545 | ₩4,000 | ₩3,300 | ₩3,775 | +6.49% | 48만 |
| 2026.08.31–2026.09.04 | ₩3,565 | ₩3,700 | ₩3,385 | ₩3,545 | -0.56% | 19.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,480 |
| ₩3,770 |
| ₩3,370 |
| ₩3,640 |
| +4.60% |
| 18.6만 |
| 2026.08.18–2026.08.21 | ₩3,815 | ₩3,815 | ₩3,410 | ₩3,545 | -7.08% | 15만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,710 | ₩4,100 | ₩3,590 | ₩3,745 | +0.94% | 25.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,645 | ₩3,885 | ₩3,340 | ₩3,710 | +1.78% | 35만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,500 | ₩3,500 | ₩2,965 | ₩3,340 | -4.57% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,155 | ₩3,480 | ₩3,090 | ₩3,275 | +3.80% | 24만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,280 | ₩3,290 | ₩3,035 | ₩3,255 | -0.76% | 19.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,335 | ₩3,360 | ₩2,965 | ₩3,280 | -1.65% | 31.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,805 | ₩3,385 | ₩2,805 | ₩3,330 | +18.72% | 36.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,320 | ₩3,500 | ₩2,725 | ₩2,820 | -15.06% | 44.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,705 | ₩4,160 | ₩3,305 | ₩3,410 | -7.96% | 69.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,275 | ₩3,715 | ₩3,275 | ₩3,575 | +9.16% | 36.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,120 | ₩4,185 | ₩3,680 | ₩3,715 | -9.83% | 52.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,720 | ₩4,980 | ₩4,005 | ₩4,165 | -11.76% | 93.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,795 | ₩4,980 | ₩4,370 | ₩4,655 | -2.92% | 122만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,430 | ₩6,060 | ₩4,650 | ₩4,880 | -10.13% | 558.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,790 | ₩6,890 | ₩5,250 | ₩5,420 | -6.39% | 1136.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,610 | ₩6,780 | ₩5,440 | ₩5,660 | +0.89% | 1051.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,130 | ₩6,570 | ₩4,625 | ₩5,660 | +10.33% | 2430.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,400 | ₩6,220 | ₩3,375 | ₩5,060 | +48.82% | 2414만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,355 | ₩3,480 | ₩3,265 | ₩3,400 | +1.34% | 41.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,425 | ₩3,480 | ₩3,285 | ₩3,355 | -2.04% | 10만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,410 | ₩3,540 | ₩3,315 | ₩3,455 | +1.32% | 16.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,540 | ₩3,740 | ₩3,355 | ₩3,435 | -2.97% | 19.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,455 | ₩3,610 | ₩3,260 | ₩3,550 | +2.75% | 11.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,700 | ₩3,785 | ₩3,275 | ₩3,520 | -4.86% | 19.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,970 | ₩4,020 | ₩3,700 | ₩3,710 | -6.55% | 14.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,945 | ₩3,970 | ₩3,660 | ₩3,965 | +0.51% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,760 | ₩3,960 | ₩3,700 | ₩3,940 | +4.79% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,960 | ₩3,960 | ₩3,670 | ₩3,750 | -5.30% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,065 | ₩4,230 | ₩3,900 | ₩3,960 | -2.58% | 22.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,965 | ₩4,095 | ₩3,810 | ₩4,065 | +2.52% | 25만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,190 | ₩4,190 | ₩3,885 | ₩3,965 | -5.37% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,425 | ₩4,425 | ₩4,065 | ₩4,190 | -5.31% | 17.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,330 | ₩4,495 | ₩4,145 | ₩4,425 | +2.19% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,525 | ₩4,580 | ₩4,400 | ₩4,460 | -1.44% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,475 | ₩4,525 | ₩4,350 | ₩4,525 | +1.12% | 11.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,515 | ₩4,560 | ₩4,400 | ₩4,475 | -0.89% | 10.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,860 | ₩5,180 | ₩4,430 | ₩4,505 | -7.30% | 38만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,445 | ₩4,580 | ₩4,295 | ₩4,520 | +1.69% | 14.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,465 | ₩4,575 | ₩4,370 | ₩4,480 | +0.34% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,500 | ₩4,695 | ₩4,405 | ₩4,495 | -0.11% | 10.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,745 | ₩4,750 | ₩4,420 | ₩4,500 | -5.16% | 24.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,040 | ₩5,140 | ₩4,680 | ₩4,750 | -5.75% | 29.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,210 | ₩5,360 | ₩5,000 | ₩5,050 | -3.07% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,050 | ₩5,300 | ₩4,975 | ₩5,260 | +4.16% | 37.8만 |
|---|