포스코엠텍 [009520] KOSDAQ
중견기업부
11,360 원
전일대비:
▼
670
(-5.57%)
시가
11,680
고가
11,800
저가
11,210
거래량
146,231
거래대금
1,663 백만
시가총액
4,731 억
52주 최고
23,100
52주 최저
8,270
📈 주가 차트 (최근 20일)
포스코엠텍
009520
120봉
💬 포스코엠텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,360 | -670 | -5.57% | 11,680 | 11,800 | 11,210 | 146,231 |
| 2026-08-20 | 12,030 | 430 | 3.71% | 12,280 | 12,600 | 12,010 | 255,136 |
| 2026-08-19 | 11,600 | -200 | -1.69% | 11,330 | 11,880 | 11,210 | 70,774 |
| 2026-08-18 | 11,800 | -600 | -4.84% | 12,350 | 12,440 | 11,730 | 163,683 |
| 2026-08-14 | 12,400 | 100 | 0.81% | 12,360 | 12,590 | 12,060 | 142,457 |
| 2026-08-13 | 12,300 | -70 | -0.57% | 12,380 | 12,530 | 12,180 | 148,723 |
| 2026-08-12 | 12,370 | 110 | 0.90% | 12,200 | 12,420 | 12,040 | 111,324 |
| 2026-08-11 | 12,260 | -130 | -1.05% | 12,200 | 12,470 | 12,060 | 156,272 |
| 2026-08-10 | 12,390 | 850 | 7.37% | 11,630 | 12,410 | 11,550 | 252,599 |
| 2026-08-07 | 11,540 | 180 | 1.58% | 12,180 | 12,250 | 11,140 | 418,662 |
| 2026-08-06 | 11,360 | 30 | 0.26% | 11,160 | 11,490 | 11,030 | 107,347 |
| 2026-08-05 | 11,330 | 440 | 4.04% | 11,100 | 11,360 | 10,980 | 182,617 |
| 2026-08-04 | 10,890 | 510 | 4.91% | 10,400 | 11,000 | 10,400 | 204,846 |
| 2026-08-03 | 10,380 | 150 | 1.47% | 10,060 | 10,800 | 9,920 | 189,265 |
| 2026-07-31 | 10,230 | 1,050 | 11.44% | 9,510 | 10,350 | 9,510 | 145,750 |
| 2026-07-30 | 9,180 | 0 | 0.00% | 8,270 | 9,790 | 8,270 | 227,104 |
| 2026-07-29 | 9,180 | -680 | -6.90% | 9,960 | 10,110 | 8,880 | 220,519 |
| 2026-07-28 | 9,860 | -780 | -7.33% | 10,430 | 10,440 | 9,660 | 105,705 |
| 2026-07-27 | 10,640 | 150 | 1.43% | 10,660 | 10,910 | 10,490 | 129,334 |
| 2026-07-24 | 10,490 | -410 | -3.76% | 10,630 | 10,790 | 10,460 | 114,282 |