파수AI
150900KOSDAQ· 출판업4,100원0 (0.00%)시간외
52주 위치
2,7256,89033%신고가 대비 -40.49%
- 시가총액
- 480억
- PER
- 8.49
- PBR
- 1.36
- EPS(TTM)
- 483원
- BPS
- 3,024원
- 배당수익률
- 2.44%
- 자사주비율
- 3.43%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +14.0% | +15.5% | +17.8% | -7.1% | -11.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,105 | 4,240 | 4,010 | 4,100 | 0 | 0.00% | 125,119 | 5.13억 |
| 2026-09-17 | 4,300 | 4,300 | 4,090 | 4,100 | -165 | -3.87% | 124,189 | 5.09억 |
| 2026-09-16 | 4,200 | 4,350 | 4,025 | 4,265 | -20 | -0.47% | 435,653 | 18.58억 |
| 2026-09-15 | 4,450 | 5,070 | 4,080 | 4,285 | 20 | +0.47% | 1,974,230 | 84.6억 |
| 2026-09-14 | 3,935 | 4,800 | 3,915 | 4,265 | 490 | +12.98% | 1,435,030 | 61.2억 |
| 2026-09-11 | 3,555 | 4,000 | 3,550 | 3,775 | 265 | +7.55% | 420,197 | 15.86억 |
| 2026-09-10 | 3,500 | 3,525 | 3,300 | 3,510 | 10 | +0.29% | 10,697 | 3,755만 |
| 2026-09-09 | 3,605 | 3,605 | 3,420 | 3,500 | 20 | +0.57% | 21,675 | 7,586만 |
| 2026-09-08 | 3,535 | 3,540 | 3,420 | 3,480 | -55 | -1.56% | 16,603 | 5,778만 |
| 2026-09-07 | 3,545 | 3,610 | 3,460 | 3,535 | -10 | -0.28% | 10,467 | 3,700만 |
| 2026-09-04 | 3,450 | 3,580 | 3,385 | 3,545 | 95 | +2.75% | 25,971 | 9,207만 |
| 2026-09-03 | 3,560 | 3,610 | 3,430 | 3,450 | -160 | -4.43% | 52,799 | 1.82억 |
| 2026-09-02 | 3,655 | 3,660 | 3,515 | 3,610 | -90 | -2.43% | 45,934 | 1.66억 |
| 2026-09-01 | 3,560 | 3,700 | 3,480 | 3,700 | 140 | +3.93% | 38,244 | 1.42억 |
| 2026-08-31 | 3,565 | 3,595 | 3,470 | 3,560 | -80 | -2.20% | 30,141 | 1.07억 |
| 2026-08-28 | 3,610 | 3,770 | 3,520 | 3,640 | 120 | +3.41% | 99,823 | 3.63억 |
| 2026-08-27 | 3,515 | 3,610 | 3,445 | 3,520 | 5 | +0.14% | 29,946 | 1.05억 |
| 2026-08-26 | 3,550 | 3,550 | 3,435 | 3,515 | -35 | -0.99% | 16,468 | 5,789만 |
| 2026-08-25 | 3,505 | 3,550 | 3,370 | 3,550 | 45 | +1.28% | 15,922 | 5,652만 |
| 2026-08-24 | 3,480 | 3,580 | 3,440 | 3,505 | -40 | -1.13% | 24,132 | 8,458만 |
| 2026-08-21 | 3,630 | 3,680 | 3,410 | 3,545 | -85 | -2.34% | 35,007 | 1.24억 |
| 2026-08-20 | 3,595 | 3,705 | 3,520 | 3,630 | 40 | +1.11% | 51,183 | 1.86억 |
| 2026-08-19 | 3,530 | 3,660 | 3,510 | 3,590 | -5 | -0.14% | 21,426 | 7,692만 |
| 2026-08-18 | 3,815 | 3,815 | 3,570 | 3,595 | -150 | -4.01% | 42,401 | 1.52억 |
| 2026-08-14 | 3,700 | 3,810 | 3,605 | 3,745 | 45 | +1.22% | 26,609 | 9,965만 |
| 2026-08-13 | 3,900 | 3,900 | 3,650 | 3,700 | -165 | -4.27% | 30,783 | 1.14억 |
| 2026-08-12 | 3,835 | 4,100 | 3,765 | 3,865 | 35 | +0.91% | 113,013 | 4.37억 |
| 2026-08-11 | 3,740 | 3,860 | 3,740 | 3,830 | 15 | +0.39% | 42,627 | 1.63억 |
| 2026-08-10 | 3,710 | 3,840 | 3,590 | 3,815 | 105 | +2.83% | 40,021 | 1.53억 |
| 2026-08-07 | 3,810 | 3,810 | 3,600 | 3,710 | 10 | +0.27% | 20,170 | 7,483만 |
| 2026-08-06 | 3,750 | 3,820 | 3,595 | 3,700 | -45 | -1.20% | 19,507 | 7,218만 |
| 2026-08-05 | 3,700 | 3,860 | 3,645 | 3,745 | 50 | +1.35% | 45,663 | 1.71억 |
| 2026-08-04 | 3,630 | 3,885 | 3,510 | 3,695 | 230 | +6.64% | 144,783 | 5.35억 |
| 2026-08-03 | 3,645 | 3,650 | 3,340 | 3,465 | 125 | +3.74% | 120,350 | 4.17억 |
| 2026-07-31 | 3,150 | 3,390 | 3,100 | 3,340 | 220 | +7.05% | 63,444 | 2.12억 |
| 2026-07-30 | 3,045 | 3,205 | 2,980 | 3,120 | 75 | +2.46% | 46,668 | 1.46억 |
| 2026-07-29 | 3,295 | 3,295 | 2,965 | 3,045 | -205 | -6.31% | 55,392 | 1.69억 |
| 2026-07-28 | 3,315 | 3,380 | 3,120 | 3,250 | -65 | -1.96% | 43,631 | 1.42억 |
| 2026-07-27 | 3,500 | 3,500 | 3,200 | 3,315 | 40 | +1.22% | 40,364 | 1.34억 |
| 2026-07-24 | 3,310 | 3,310 | 3,165 | 3,275 | -35 | -1.06% | 24,310 | 7,962만 |
| 2026-07-23 | 3,175 | 3,480 | 3,150 | 3,310 | 105 | +3.28% | 103,387 | 3.42억 |
| 2026-07-22 | 3,220 | 3,340 | 3,150 | 3,205 | -15 | -0.47% | 48,974 | 1.57억 |
| 2026-07-21 | 3,100 | 3,220 | 3,090 | 3,220 | 75 | +2.38% | 32,904 | 1.06억 |
| 2026-07-20 | 3,155 | 3,235 | 3,090 | 3,145 | -110 | -3.38% | 29,935 | 9,415만 |
| 2026-07-16 | 3,240 | 3,255 | 3,125 | 3,255 | 15 | +0.46% | 24,709 | 8,043만 |
| 2026-07-15 | 3,115 | 3,260 | 3,110 | 3,240 | 135 | +4.35% | 29,600 | 9,590만 |
| 2026-07-14 | 3,045 | 3,170 | 3,035 | 3,105 | -55 | -1.74% | 85,792 | 2.66억 |
| 2026-07-13 | 3,280 | 3,290 | 3,050 | 3,160 | -120 | -3.66% | 53,121 | 1.68억 |
| 2026-07-10 | 2,965 | 3,280 | 2,965 | 3,280 | 265 | +8.79% | 51,297 | 1.68억 |
| 2026-07-09 | 3,040 | 3,180 | 3,000 | 3,015 | -85 | -2.74% | 71,682 | 2.16억 |
| 2026-07-08 | 3,130 | 3,240 | 3,030 | 3,100 | -105 | -3.28% | 61,079 | 1.89억 |
| 2026-07-07 | 3,080 | 3,280 | 3,080 | 3,205 | 60 | +1.91% | 66,901 | 2.14억 |
| 2026-07-06 | 3,335 | 3,360 | 3,065 | 3,145 | -185 | -5.56% | 65,700 | 2.07억 |
| 2026-07-03 | 3,110 | 3,385 | 3,010 | 3,330 | 220 | +7.07% | 77,539 | 2.58억 |
| 2026-07-02 | 3,105 | 3,195 | 2,960 | 3,110 | 5 | +0.16% | 89,746 | 2.79억 |
| 2026-07-01 | 3,300 | 3,300 | 3,070 | 3,105 | -60 | -1.90% | 56,838 | 1.76억 |
| 2026-06-30 | 3,070 | 3,340 | 3,070 | 3,165 | -10 | -0.31% | 49,698 | 1.57억 |
| 2026-06-29 | 2,805 | 3,315 | 2,805 | 3,175 | 355 | +12.59% | 88,840 | 2.82억 |
| 2026-06-26 | 3,020 | 3,025 | 2,725 | 2,820 | -260 | -8.44% | 102,382 | 2.89억 |
| 2026-06-25 | 3,070 | 3,205 | 3,015 | 3,080 | 15 | +0.49% | 92,941 | 2.86억 |
| 2026-06-24 | 2,985 | 3,240 | 2,985 | 3,065 | -70 | -2.23% | 79,740 | 2.44억 |
| 2026-06-23 | 3,305 | 3,475 | 3,000 | 3,135 | -170 | -5.14% | 93,393 | 2.93억 |
| 2026-06-22 | 3,320 | 3,500 | 3,260 | 3,305 | -105 | -3.08% | 75,475 | 2.49억 |
| 2026-06-19 | 3,550 | 3,615 | 3,305 | 3,410 | -140 | -3.94% | 93,666 | 3.19억 |
| 2026-06-18 | 3,770 | 3,825 | 3,485 | 3,550 | -215 | -5.71% | 84,924 | 3.01억 |
| 2026-06-17 | 3,620 | 4,160 | 3,550 | 3,765 | 145 | +4.01% | 356,531 | 13.42억 |
| 2026-06-16 | 3,660 | 3,815 | 3,540 | 3,620 | -35 | -0.96% | 62,490 | 2.26억 |
| 2026-06-15 | 3,705 | 3,820 | 3,555 | 3,655 | 80 | +2.24% | 100,740 | 3.68억 |
| 2026-06-12 | 3,510 | 3,715 | 3,490 | 3,575 | 85 | +2.44% | 74,686 | 2.67억 |
| 2026-06-11 | 3,400 | 3,495 | 3,275 | 3,490 | 35 | +1.01% | 50,626 | 1.77억 |
| 2026-06-10 | 3,605 | 3,605 | 3,370 | 3,455 | -150 | -4.16% | 44,398 | 1.53억 |
| 2026-06-09 | 3,395 | 3,630 | 3,395 | 3,605 | 215 | +6.34% | 72,694 | 2.62억 |
| 2026-06-08 | 3,275 | 3,575 | 3,275 | 3,390 | -325 | -8.75% | 122,072 | 4.14억 |
| 2026-06-05 | 3,760 | 3,850 | 3,680 | 3,715 | -125 | -3.26% | 73,485 | 2.73억 |
| 2026-06-04 | 3,755 | 4,010 | 3,700 | 3,840 | -45 | -1.16% | 92,433 | 3.55억 |
| 2026-06-02 | 3,940 | 3,985 | 3,750 | 3,885 | -145 | -3.60% | 135,341 | 5.26억 |
| 2026-06-01 | 4,120 | 4,185 | 3,860 | 4,030 | -135 | -3.24% | 225,137 | 9.07억 |
| 2026-05-29 | 4,290 | 4,290 | 4,005 | 4,165 | -35 | -0.83% | 140,412 | 5.85억 |
| 2026-05-28 | 4,365 | 4,455 | 4,050 | 4,200 | -195 | -4.44% | 225,880 | 9.49억 |
| 2026-05-27 | 4,845 | 4,845 | 4,330 | 4,395 | -450 | -9.29% | 240,851 | 10.59억 |
| 2026-05-26 | 4,720 | 4,980 | 4,655 | 4,845 | 190 | +4.08% | 324,372 | 15.72억 |
| 2026-05-22 | 4,665 | 4,980 | 4,580 | 4,655 | 215 | +4.84% | 397,497 | 18.5억 |
| 2026-05-21 | 4,535 | 4,680 | 4,400 | 4,440 | -50 | -1.11% | 167,530 | 7.44억 |
| 2026-05-20 | 4,680 | 4,680 | 4,370 | 4,490 | -200 | -4.26% | 208,105 | 9.34억 |
| 2026-05-19 | 4,660 | 4,960 | 4,570 | 4,690 | -40 | -0.85% | 273,976 | 12.85억 |
| 2026-05-18 | 4,795 | 4,950 | 4,645 | 4,730 | -150 | -3.07% | 172,668 | 8.17억 |
| 2026-05-15 | 4,885 | 5,190 | 4,650 | 4,880 | -105 | -2.11% | 466,192 | 22.75억 |
| 2026-05-14 | 5,000 | 5,200 | 4,830 | 4,985 | -55 | -1.09% | 251,937 | 12.56억 |
| 2026-05-13 | 4,960 | 5,500 | 4,935 | 5,040 | -70 | -1.37% | 775,965 | 39.11억 |
| 2026-05-12 | 5,590 | 5,710 | 4,750 | 5,110 | -320 | -5.89% | 671,951 | 34.34억 |
| 2026-05-11 | 5,430 | 6,060 | 5,280 | 5,430 | 10 | +0.18% | 3,421,821 | 186억 |
| 2026-05-08 | 5,600 | 5,970 | 5,300 | 5,420 | -140 | -2.52% | 1,042,374 | 56.5억 |
| 2026-05-07 | 5,580 | 6,890 | 5,370 | 5,560 | -220 | -3.81% | 8,132,487 | 452억 |
| 2026-05-06 | 5,670 | 6,090 | 5,250 | 5,780 | 180 | +3.21% | 1,758,164 | 102억 |
| 2026-05-04 | 5,790 | 5,850 | 5,570 | 5,600 | -60 | -1.06% | 428,286 | 23.98억 |
| 2026-04-30 | 5,970 | 5,990 | 5,620 | 5,660 | -340 | -5.67% | 702,500 | 39.76억 |
| 2026-04-29 | 6,130 | 6,430 | 6,000 | 6,000 | -200 | -3.23% | 951,807 | 57.11억 |
| 2026-04-28 | 6,300 | 6,430 | 5,920 | 6,200 | 60 | +0.98% | 2,008,869 | 125억 |
| 2026-04-27 | 5,610 | 6,780 | 5,440 | 6,140 | 480 | +8.48% | 6,849,303 | 421억 |
| 2026-04-24 | 5,620 | 6,570 | 5,370 | 5,660 | 0 | 0.00% | 7,256,850 | 411억 |
| 2026-04-23 | 5,240 | 6,530 | 4,830 | 5,660 | 630 | +12.52% | 15,761,613 | 892억 |
| 2026-04-22 | 4,895 | 5,030 | 4,625 | 5,030 | 140 | +2.86% | 354,045 | 17.81억 |
| 2026-04-21 | 5,170 | 5,170 | 4,885 | 4,890 | -250 | -4.86% | 266,431 | 13.03억 |
| 2026-04-20 | 5,130 | 5,500 | 5,120 | 5,140 | 80 | +1.58% | 663,544 | 34.11억 |
| 2026-04-17 | 4,950 | 6,220 | 4,410 | 5,060 | 30 | +0.60% | 10,983,155 | 556억 |
| 2026-04-16 | 5,570 | 6,090 | 4,880 | 5,030 | 340 | +7.25% | 8,490,076 | 427억 |
| 2026-04-15 | 3,670 | 4,690 | 3,670 | 4,690 | 1,080 | +29.92% | 4,364,700 | 205억 |
| 2026-04-14 | 3,490 | 3,720 | 3,490 | 3,610 | 135 | +3.88% | 207,643 | 7.5억 |
| 2026-04-13 | 3,400 | 3,500 | 3,375 | 3,475 | 75 | +2.21% | 94,158 | 3.27억 |
| 2026-04-10 | 3,395 | 3,415 | 3,375 | 3,400 | 25 | +0.74% | 292,495 | 9.94억 |
| 2026-04-09 | 3,395 | 3,455 | 3,265 | 3,375 | -75 | -2.17% | 40,197 | 1.36억 |
| 2026-04-08 | 3,425 | 3,480 | 3,390 | 3,450 | 50 | +1.47% | 51,173 | 1.77억 |
| 2026-04-07 | 3,420 | 3,420 | 3,350 | 3,400 | 10 | +0.29% | 11,901 | 4,046만 |
| 2026-04-06 | 3,355 | 3,420 | 3,320 | 3,390 | 35 | +1.04% | 16,751 | 5,679만 |
| 2026-04-03 | 3,330 | 3,420 | 3,315 | 3,355 | 40 | +1.21% | 14,039 | 4,710만 |
| 2026-04-02 | 3,435 | 3,470 | 3,285 | 3,315 | -135 | -3.91% | 20,544 | 6,810만 |
| 2026-04-01 | 3,385 | 3,475 | 3,370 | 3,450 | 80 | +2.37% | 24,443 | 8,433만 |
| 2026-03-31 | 3,450 | 3,450 | 3,290 | 3,370 | -100 | -2.88% | 19,221 | 6,477만 |
| 2026-03-30 | 3,425 | 3,480 | 3,360 | 3,470 | 15 | +0.43% | 22,120 | 7,676만 |
| 2026-03-27 | 3,480 | 3,480 | 3,315 | 3,455 | — | — | 24,535 | 8,477만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)