포스코퓨처엠 [003670] KOSPI
154,900 원
전일대비:
▼
8,400
(-5.14%)
시가
159,000
고가
159,100
저가
154,000
거래량
230,420
거래대금
35,754 백만
시가총액
137,778 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 154,900 | -8,400 | -5.14% | 159,000 | 159,100 | 154,000 | 230,420 |
| 2026-08-20 | 163,300 | 3,000 | 1.87% | 162,200 | 168,700 | 161,800 | 242,384 |
| 2026-08-19 | 160,300 | -100 | -0.06% | 154,800 | 161,600 | 153,300 | 189,626 |
| 2026-08-18 | 160,400 | -10,100 | -5.92% | 169,700 | 170,900 | 159,000 | 297,534 |
| 2026-08-14 | 170,500 | 4,600 | 2.77% | 166,500 | 171,400 | 163,100 | 244,914 |
| 2026-08-13 | 165,900 | 5,900 | 3.69% | 160,700 | 167,900 | 159,000 | 375,509 |
| 2026-08-12 | 160,000 | 3,100 | 1.98% | 157,500 | 161,900 | 155,100 | 251,317 |
| 2026-08-11 | 156,900 | -8,600 | -5.20% | 163,300 | 164,400 | 156,800 | 286,770 |
| 2026-08-10 | 165,500 | 9,700 | 6.23% | 155,900 | 166,000 | 152,200 | 494,259 |
| 2026-08-07 | 155,800 | 8,300 | 5.63% | 168,800 | 168,800 | 150,200 | 970,544 |
| 2026-08-06 | 147,500 | 1,300 | 0.89% | 146,000 | 151,000 | 142,900 | 189,359 |
| 2026-08-05 | 146,200 | 3,400 | 2.38% | 147,200 | 148,000 | 144,100 | 139,772 |
| 2026-08-04 | 142,800 | 6,000 | 4.39% | 138,100 | 143,200 | 136,300 | 183,174 |
| 2026-08-03 | 136,800 | -900 | -0.65% | 134,300 | 140,600 | 129,600 | 295,681 |
| 2026-07-31 | 137,700 | 7,500 | 5.76% | 134,700 | 139,300 | 129,000 | 415,736 |
| 2026-07-30 | 130,200 | 8,100 | 6.63% | 114,800 | 136,500 | 114,700 | 544,213 |
| 2026-07-29 | 122,100 | -10,800 | -8.13% | 132,900 | 134,500 | 115,400 | 362,830 |
| 2026-07-28 | 132,900 | -10,700 | -7.45% | 139,800 | 140,300 | 131,500 | 224,077 |
| 2026-07-27 | 143,600 | 2,000 | 1.41% | 143,900 | 145,000 | 139,100 | 160,335 |
| 2026-07-24 | 141,600 | -10,600 | -6.96% | 148,400 | 148,900 | 140,000 | 185,247 |