포스코퓨처엠

003670KOSPI

183,900원+1,700 (+0.93%)전일 종가 2026-09-18

52주 위치

114,700299,50037%신고가 대비 -38.60%

시가총액: 16.4조16조 3,572억
PER: 1186.45
PBR: 3.90
EPS(TTM): 155원
BPS: 47,212원
배당수익률: 0.14%
자사주비율: 0.00%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가183,900원

시가총액16조 3,572억

52주 최고299,500원

52주 최저114,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.7%	-9.0%	-8.3%	-1.7%	+34.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	186,900	188,100	181,700	183,900	1,700	+0.93%	199,126	366억
2026-09-17	188,800	189,900	181,700	182,200	-6,000	-3.19%	208,999	381억
2026-09-16	187,500	193,900	185,700	188,200	-1,100	-0.58%	294,190	554억
2026-09-15	180,100	192,800	177,300	189,300	10,400	+5.81%	411,846	780억
2026-09-14	182,100	184,300	178,400	178,900	-6,400	-3.45%	197,334	353억
2026-09-11	186,900	189,800	184,900	185,300	-7,700	-3.99%	206,653	383억
2026-09-10	188,100	197,300	186,600	193,000	900	+0.47%	429,077	828억
2026-09-09	180,600	192,400	180,600	192,100	11,500	+6.37%	300,257	577억
2026-09-08	187,900	192,500	180,600	180,600	-2,000	-1.10%	279,896	505억
2026-09-07	183,900	184,900	180,300	182,600	-1,000	-0.54%	174,554	319억
2026-09-04	186,000	190,100	182,200	183,600	-200	-0.11%	248,865	457억
2026-09-03	180,100	187,200	174,600	183,800	7,800	+4.43%	407,968	750억
2026-09-02	185,300	188,800	175,600	176,000	-15,300	-8.00%	317,052	558억
2026-09-01	197,100	198,300	189,300	191,300	-9,200	-4.59%	424,790	813억
2026-08-31	184,700	201,000	183,200	200,500	14,200	+7.62%	811,603	1,627억
2026-08-28	181,100	188,800	180,100	186,300	2,300	+1.25%	320,655	597억
2026-08-27	170,400	186,900	170,200	184,000	15,300	+9.07%	659,763	1,214억
2026-08-26	167,500	169,500	163,200	168,700	900	+0.54%	167,777	283억
2026-08-25	168,400	169,900	161,700	167,800	-3,100	-1.81%	263,852	443억
2026-08-24	158,000	173,700	158,000	170,900	16,000	+10.33%	578,440	989억
2026-08-21	159,000	159,100	154,000	154,900	-8,400	-5.14%	230,420	357억
2026-08-20	162,200	168,700	161,800	163,300	3,000	+1.87%	242,384	396억
2026-08-19	154,800	161,600	153,300	160,300	-100	-0.06%	189,626	304억
2026-08-18	169,700	170,900	159,000	160,400	-10,100	-5.92%	297,534	477억
2026-08-14	166,500	171,400	163,100	170,500	4,600	+2.77%	244,914	418억
2026-08-13	160,700	167,900	159,000	165,900	5,900	+3.69%	375,509	623억
2026-08-12	157,500	161,900	155,100	160,000	3,100	+1.98%	251,317	402억
2026-08-11	163,300	164,400	156,800	156,900	-8,600	-5.20%	286,770	450억
2026-08-10	155,900	166,000	152,200	165,500	9,700	+6.23%	494,259	818억
2026-08-07	168,800	168,800	150,200	155,800	8,300	+5.63%	970,544	1,512억
2026-08-06	146,000	151,000	142,900	147,500	1,300	+0.89%	189,359	279억
2026-08-05	147,200	148,000	144,100	146,200	3,400	+2.38%	139,772	204억
2026-08-04	138,100	143,200	136,300	142,800	6,000	+4.39%	183,174	262억
2026-08-03	134,300	140,600	129,600	136,800	-900	-0.65%	295,681	404억
2026-07-31	134,700	139,300	129,000	137,700	7,500	+5.76%	415,736	572억
2026-07-30	114,800	136,500	114,700	130,200	8,100	+6.63%	544,213	709억
2026-07-29	132,900	134,500	115,400	122,100	-10,800	-8.13%	362,830	443억
2026-07-28	139,800	140,300	131,500	132,900	-10,700	-7.45%	224,077	298억
2026-07-27	143,900	145,000	139,100	143,600	2,000	+1.41%	160,335	230억
2026-07-24	148,400	148,900	140,000	141,600	-10,600	-6.96%	185,247	262억
2026-07-23	141,200	152,700	141,000	152,200	11,100	+7.87%	213,282	325억
2026-07-22	142,100	146,000	140,400	141,100	2,500	+1.80%	158,807	224억
2026-07-21	134,800	139,500	133,000	138,600	1,800	+1.32%	196,426	272억
2026-07-20	144,000	145,400	135,200	136,800	-10,800	-7.32%	244,081	334억
2026-07-16	152,000	157,000	145,300	147,600	-5,600	-3.66%	304,297	449억
2026-07-15	148,600	156,000	148,000	153,200	8,900	+6.17%	201,873	309억
2026-07-14	151,900	153,400	140,600	144,300	-6,400	-4.25%	302,559	437억
2026-07-13	151,900	159,700	149,100	150,700	-1,100	-0.72%	342,798	517억
2026-07-10	148,200	159,400	148,200	151,800	5,800	+3.97%	306,366	465억
2026-07-09	145,100	153,000	142,000	146,000	1,300	+0.90%	618,100	902억
2026-07-08	152,600	154,600	143,400	144,700	-13,500	-8.53%	330,659	478억
2026-07-07	158,700	160,000	152,800	158,200	-1,300	-0.82%	299,498	474억
2026-07-06	162,600	163,800	151,400	159,500	-2,700	-1.66%	267,492	427억
2026-07-03	163,400	163,600	149,500	162,200	-1,400	-0.86%	402,156	652억
2026-07-02	169,000	169,000	159,500	163,600	-6,600	-3.88%	301,168	493억
2026-07-01	178,200	178,200	167,100	170,200	-5,400	-3.08%	333,203	567억
2026-06-30	186,100	186,100	174,500	175,600	-12,000	-6.40%	389,172	683억
2026-06-29	162,000	187,800	159,000	187,600	27,000	+16.81%	479,720	900억
2026-06-26	168,600	171,300	155,700	160,600	-9,600	-5.64%	357,402	574억
2026-06-25	179,700	182,700	170,000	170,200	-7,900	-4.44%	288,673	491억
2026-06-24	170,200	182,900	167,100	178,100	5,200	+3.01%	299,430	533억
2026-06-23	191,800	198,100	172,000	172,900	-19,100	-9.95%	330,793	572억
2026-06-22	199,100	201,000	189,500	192,000	-7,500	-3.76%	233,717	449억
2026-06-19	202,000	210,500	192,000	199,500	-2,500	-1.24%	344,750	688억
2026-06-18	206,000	209,000	199,700	202,000	-7,500	-3.58%	229,712	464억
2026-06-17	210,500	213,000	205,000	209,500	500	+0.24%	146,612	307억
2026-06-16	210,500	212,000	205,500	209,000	-1,500	-0.71%	157,425	329억
2026-06-15	207,000	212,000	203,500	210,500	11,100	+5.57%	174,675	368억
2026-06-12	194,900	205,500	192,200	199,400	14,700	+7.96%	317,096	632억
2026-06-11	181,100	187,400	177,400	184,700	-2,900	-1.55%	434,516	803억
2026-06-10	191,200	197,300	182,600	187,600	-5,400	-2.80%	20	375만
2026-06-09	189,600	197,400	185,000	193,000	5,300	+2.82%	287,081	554억
2026-06-08	190,200	197,000	186,200	187,700	-21,300	-10.19%	301,459	566억
2026-06-05	220,000	222,000	203,000	209,000	-12,500	-5.64%	204,019	426억
2026-06-04	224,000	233,000	217,000	221,500	-1,000	-0.45%	230,025	510억
2026-06-02	227,500	244,500	221,500	222,500	-8,500	-3.68%	453,638	1,009억
2026-06-01	241,000	242,000	230,000	231,000	-14,500	-5.91%	368,520	851억
2026-05-29	237,500	249,500	231,500	245,500	7,500	+3.15%	630,103	1,547억
2026-05-28	240,000	241,500	225,500	238,000	9,000	+3.93%	328,997	783억
2026-05-27	240,000	244,000	229,000	229,000	-11,500	-4.78%	274,944	630억
2026-05-26	249,500	250,000	240,000	240,500	-2,500	-1.03%	209,833	505억
2026-05-22	239,000	249,000	234,500	243,000	11,000	+4.74%	290,033	705억
2026-05-21	227,000	233,500	223,500	232,000	15,500	+7.16%	236,575	549억
2026-05-20	224,500	225,000	211,500	216,500	-7,500	-3.35%	305,249	661억
2026-05-19	235,000	235,500	217,500	224,000	-8,000	-3.45%	330,942	741억
2026-05-18	232,500	236,500	220,000	232,000	-3,500	-1.49%	319,699	742억
2026-05-15	252,500	263,000	231,000	235,500	-15,000	-5.99%	455,373	1,072억
2026-05-14	261,000	261,000	244,000	250,500	-1,000	-0.40%	497,388	1,246억
2026-05-13	259,500	261,000	245,500	251,500	-9,500	-3.64%	358,788	902억
2026-05-12	280,500	282,500	257,000	261,000	-19,000	-6.79%	636,711	1,662억
2026-05-11	290,000	290,000	276,500	280,000	-10,000	-3.45%	348,680	976억
2026-05-08	292,500	299,500	282,000	290,000	-6,000	-2.03%	320,035	928억
2026-05-07	288,000	298,500	274,500	296,000	7,500	+2.60%	680,410	2,014억
2026-05-06	275,000	294,500	272,000	288,500	21,500	+8.05%	1,054,707	3,043억
2026-05-04	260,500	272,500	260,000	267,000	15,000	+5.95%	589,996	1,575억
2026-04-30	260,000	260,500	248,000	252,000	-9,000	-3.45%	425,977	1,073억
2026-04-29	262,500	268,500	254,000	261,000	-2,000	-0.76%	344,400	899억
2026-04-28	253,500	267,500	253,500	263,000	13,500	+5.41%	632,095	1,662억
2026-04-27	256,500	256,500	246,000	249,500	-2,500	-0.99%	285,322	712억
2026-04-24	249,000	253,500	244,000	252,000	6,000	+2.44%	314,656	793억
2026-04-23	261,500	262,000	240,000	246,000	-11,500	-4.47%	475,016	1,169억
2026-04-22	257,000	261,500	247,500	257,500	1,000	+0.39%	541,591	1,395억
2026-04-21	242,000	257,000	239,000	256,500	20,000	+8.46%	744,904	1,911억
2026-04-20	236,000	241,000	234,000	236,500	2,000	+0.85%	296,655	702억
2026-04-17	227,000	237,000	224,500	234,500	11,000	+4.92%	492,714	1,155억
2026-04-16	222,500	227,000	221,000	223,500	6,000	+2.76%	224,013	501억
2026-04-15	217,000	221,500	215,000	217,500	4,500	+2.11%	207,301	451억
2026-04-14	218,000	218,500	212,500	213,000	-1,500	-0.70%	134,605	287억
2026-04-13	214,000	217,250	211,000	214,500	-3,000	-1.38%	181,353	389억
2026-04-10	219,500	221,000	215,000	217,500	-500	-0.23%	203,586	443억
2026-04-09	219,000	225,000	215,500	218,000	500	+0.23%	399,050	870억
2026-04-08	217,500	220,000	212,500	217,500	8,500	+4.07%	345,070	751억
2026-04-07	210,000	218,500	207,750	209,000	-2,000	-0.95%	328,182	686억
2026-04-06	210,500	218,500	208,500	211,000	-500	-0.24%	280,550	592억
2026-04-03	219,000	221,500	204,500	211,500	-1,500	-0.70%	394,229	834억
2026-04-02	215,000	230,000	210,000	213,000	500	+0.24%	841,291	1,792억
2026-04-01	211,500	213,000	206,500	212,500	9,000	+4.42%	269,959	574억
2026-03-31	214,000	214,500	201,500	203,500	-11,000	-5.13%	444,840	905억
2026-03-30	203,500	221,500	202,000	214,500	5,500	+2.63%	576,917	1,237억
2026-03-27	195,700	212,500	190,400	209,000	—	—	450,176	941억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)