포스코퓨처엠
003670 · 코스피160,500원▼ 6,300 (-3.78%)2026.10.23 종가
- 시가
- 167,400
- 고가
- 167,400
- 저가
- 156,900
- 거래량
- 390,733
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 160,500 | ▼ 6,300 | -3.78% | 167,400 | 156,900 | 390,733 |
| 2026.10.22 | 167,400 | ▼ 13,400 | -7.41% | 179,900 | 165,300 | 381,193 |
| 2026.10.21 | 180,700 | ▲ 2,500 | +1.40% | 183,500 | 177,400 | 256,936 |
| 2026.10.20 | 176,800 | ▼ 13,500 | -7.09% | 192,400 | 176,600 | 398,354 |
| 2026.10.19 | 188,800 | ▲ 17,200 | +10.02% | 191,000 | 162,000 | 535,153 |
| 2026.10.16 | 171,800 | ▼ 1,200 | -0.69% | 176,500 | 169,700 | 303,665 |
| 2026.10.15 | 169,600 | ▼ 15,800 | -8.52% | 177,600 | 169,100 | 441,082 |
| 2026.10.14 | 184,200 | ▲ 7,000 | +3.95% | 191,600 | 178,100 | 600,131 |
| 2026.10.13 | 179,200 | ▲ 2,200 | +1.24% | 179,300 | 164,000 | 475,859 |
| 2026.10.12 | 177,000 | ▼ 16,100 | -8.34% | 195,800 | 175,100 | 535,414 |
| 2026.10.08 | 191,300 | ▼ 100 | -0.05% | 201,000 | 190,500 | 525,023 |
| 2026.10.07 | 190,100 | ▼ 14,400 | -7.04% | 203,000 | 188,300 | 779,889 |
| 2026.10.06 | 209,000 | ▲ 22,100 | +11.82% | 210,000 | 188,800 | 629,827 |
| 2026.10.02 | 186,800 | ▲ 4,100 | +2.24% | 188,500 | 180,900 | 228,889 |
| 2026.10.01 | 182,600 | ▲ 3,800 | +2.13% | 183,300 | 177,000 | 175,663 |
| 2026.09.30 | 179,300 | ▲ 3,900 | +2.22% | 182,400 | 177,200 | 197,022 |
| 2026.09.29 | 176,600 | ▼ 8,600 | -4.64% | 183,000 | 173,300 | 318,504 |
| 2026.09.28 | 182,600 | ▲ 2,700 | +1.50% | 186,300 | 179,200 | 356,862 |
| 2026.09.23 | 180,600 | ▼ 3,600 | -1.95% | 193,500 | 179,200 | 555,377 |
| 2026.09.22 | 186,100 | ▲ 8,000 | +4.49% | 190,200 | 177,500 | 365,081 |