포스코퓨처엠 [003670] KOSPI
180,800 원
전일대비:
▲
2,600
(1.46%)
시가
180,700
고가
183,500
저가
177,400
거래량
256,936
거래대금
46,419 백만
시가총액
160,815 억
52주 최고
299,500
52주 최저
114,700
📈 주가 차트 (최근 20일)
포스코퓨처엠
003670
120봉
💬 포스코퓨처엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 180,800 | 2,600 | 1.46% | 180,700 | 183,500 | 177,400 | 256,936 |
| 2026-10-20 | 178,200 | -12,100 | -6.36% | 187,600 | 192,400 | 177,700 | 398,354 |
| 2026-10-19 | 190,300 | 18,700 | 10.90% | 164,400 | 191,000 | 162,000 | 535,153 |
| 2026-10-16 | 171,600 | -1,400 | -0.81% | 176,200 | 176,500 | 169,700 | 303,665 |
| 2026-10-15 | 173,000 | -12,400 | -6.69% | 177,500 | 177,600 | 169,300 | 441,082 |
| 2026-10-14 | 185,400 | 8,200 | 4.63% | 179,100 | 191,600 | 178,100 | 600,131 |
| 2026-10-13 | 177,200 | 200 | 0.11% | 170,700 | 178,100 | 164,000 | 475,859 |
| 2026-10-12 | 177,000 | -16,100 | -8.34% | 194,500 | 195,800 | 175,100 | 535,414 |
| 2026-10-08 | 193,100 | 1,700 | 0.89% | 194,600 | 201,000 | 190,500 | 525,023 |
| 2026-10-07 | 191,400 | -13,100 | -6.41% | 203,000 | 203,000 | 188,300 | 779,889 |
| 2026-10-06 | 204,500 | 17,600 | 9.42% | 189,500 | 206,000 | 188,800 | 629,827 |
| 2026-10-02 | 186,900 | 4,200 | 2.30% | 182,400 | 188,500 | 180,900 | 228,889 |
| 2026-10-01 | 182,700 | 3,900 | 2.18% | 178,500 | 183,300 | 177,000 | 175,663 |
| 2026-09-30 | 178,800 | 3,400 | 1.94% | 177,200 | 182,400 | 177,200 | 197,022 |
| 2026-09-29 | 175,400 | -9,800 | -5.29% | 182,900 | 183,000 | 173,300 | 318,504 |
| 2026-09-28 | 185,200 | 5,300 | 2.95% | 180,000 | 186,300 | 179,200 | 356,862 |
| 2026-09-23 | 179,900 | -4,300 | -2.33% | 186,200 | 193,500 | 179,200 | 555,377 |
| 2026-09-22 | 184,200 | 6,100 | 3.43% | 180,100 | 187,800 | 177,500 | 365,081 |
| 2026-09-21 | 178,100 | -5,800 | -3.15% | 184,000 | 184,000 | 177,600 | 225,050 |
| 2026-09-18 | 183,900 | 1,700 | 0.93% | 186,900 | 188,100 | 181,700 | 199,126 |