포스코퓨처엠 [003670] KOSPI
183,600 원
전일대비:
▼
200
(-0.11%)
시가
186,000
고가
190,100
저가
182,200
거래량
248,865
거래대금
46,132 백만
시가총액
163,305 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 183,600 | -200 | -0.11% | 186,000 | 190,100 | 182,200 | 248,865 |
| 2026-09-03 | 183,800 | 7,800 | 4.43% | 180,100 | 187,200 | 174,600 | 407,968 |
| 2026-09-02 | 176,000 | -15,300 | -8.00% | 185,300 | 188,800 | 175,600 | 317,052 |
| 2026-09-01 | 191,300 | -9,200 | -4.59% | 197,100 | 198,300 | 189,300 | 424,790 |
| 2026-08-31 | 200,500 | 14,200 | 7.62% | 184,700 | 201,000 | 183,200 | 811,603 |
| 2026-08-28 | 186,300 | 2,300 | 1.25% | 181,100 | 188,800 | 180,100 | 320,655 |
| 2026-08-27 | 184,000 | 15,300 | 9.07% | 170,400 | 186,900 | 170,200 | 659,763 |
| 2026-08-26 | 168,700 | 900 | 0.54% | 167,500 | 169,500 | 163,200 | 167,777 |
| 2026-08-25 | 167,800 | -3,100 | -1.81% | 168,400 | 169,900 | 161,700 | 263,852 |
| 2026-08-24 | 170,900 | 16,000 | 10.33% | 158,000 | 173,700 | 158,000 | 578,440 |
| 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 |