펄어비스 263750

35,250+1.73%KOSDAQ · 직전 거래일 종가

펄어비스(263750)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 35,250원으로 +1.73% 변동했으며, 거래량은 266,123주, 거래대금은 93억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	34,650	35,600	34,150	35,250	266,123
20260805	35,800	37,100	34,600	34,650	387,710
20260804	33,500	35,750	33,500	35,650	406,020
20260803	33,450	34,750	32,700	33,450	385,790
20260731	32,800	33,700	32,350	33,450	415,396
20260730	31,800	33,450	31,250	32,100	380,036
20260729	30,100	33,800	30,100	32,550	696,952
20260728	34,350	35,350	32,900	33,050	431,802
20260727	32,950	35,450	32,900	35,200	408,055
20260724	33,350	34,100	32,750	33,050	289,874
20260723	33,050	34,350	32,900	34,300	332,966
20260722	33,000	34,200	32,750	33,050	277,502
20260721	32,800	33,700	32,050	33,450	253,238
20260720	33,800	33,850	32,550	32,950	282,671
20260716	34,000	34,900	33,750	33,950	319,491
20260715	34,250	35,150	34,050	34,350	361,692
20260714	35,100	35,300	33,400	34,150	410,846
20260713	37,100	38,250	34,850	35,050	397,073
20260710	36,450	38,100	36,350	37,450	360,360
20260709	35,450	37,250	35,450	36,200	516,406
20260708	37,400	37,550	34,850	35,100	408,775
20260707	36,050	38,050	36,050	37,450	501,971
20260706	35,800	37,000	35,650	36,400	294,311
20260703	37,600	37,800	35,700	36,550	379,020
20260702	38,000	38,800	36,900	37,650	501,690
20260701	35,800	38,650	35,800	38,100	493,015
20260630	36,000	38,000	36,000	36,350	496,428
20260629	33,500	36,950	33,300	36,950	572,358
20260626	34,300	35,300	33,450	33,800	707,093
20260625	35,900	36,850	34,800	35,150	547,793

펄어비스 관련 뉴스

[펄어비스] 주식등의대량보유상황보고서(일반)dart · 2026-06-30
[펄어비스] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-09
[펄어비스] 분기보고서 (2026.03)dart · 2026-05-15
[펄어비스] 사업보고서 (2025.12)dart · 2026-03-19
[펄어비스] 주요사항보고서(자기주식처분결정)dart · 2026-03-11
[펄어비스] 의결권대리행사권유참고서류dart · 2026-02-26
[펄어비스] 주식등의대량보유상황보고서(약식)dart · 2026-01-20
[펄어비스] 주식등의대량보유상황보고서(일반)dart · 2025-12-24
[펄어비스] 분기보고서 (2025.09)dart · 2025-11-14
[펄어비스] 반기보고서 (2025.06)dart · 2025-08-14
[펄어비스] 분기보고서 (2025.03)dart · 2025-05-15
[펄어비스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-04-04
[펄어비스] 주식등의대량보유상황보고서(일반)dart · 2025-04-04
[펄어비스] 사업보고서 (2024.12)dart · 2025-03-19
[펄어비스] 의결권대리행사권유참고서류dart · 2025-02-26
[펄어비스] 주식등의대량보유상황보고서(일반)dart · 2024-11-27
[펄어비스] 분기보고서 (2024.09)dart · 2024-11-14
[펄어비스] 주식등의대량보유상황보고서(일반)dart · 2024-09-24
[펄어비스] 주식등의대량보유상황보고서(일반)dart · 2024-09-03
[펄어비스] 반기보고서 (2024.06)dart · 2024-08-14