포스코퓨처엠 [003670] KOSPI
185,400 원
전일대비:
▲
8,200
(4.63%)
시가
179,100
고가
191,600
저가
178,100
거래량
600,131
거래대금
110,778 백만
시가총액
164,906 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 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 |
| 2026-09-17 | 182,200 | -6,000 | -3.19% | 188,800 | 189,900 | 181,700 | 208,999 |
| 2026-09-16 | 188,200 | -1,100 | -0.58% | 187,500 | 193,900 | 185,700 | 294,190 |
| 2026-09-15 | 189,300 | 10,400 | 5.81% | 180,100 | 192,800 | 177,300 | 411,846 |
| 2026-09-14 | 178,900 | -6,400 | -3.45% | 182,100 | 184,300 | 178,400 | 197,334 |
| 2026-09-11 | 185,300 | -7,700 | -3.99% | 186,900 | 189,800 | 184,900 | 206,653 |