퓨쳐켐
220100KOSDAQ6,130원-170 (-2.70%)전일 종가 2026-09-18
52주 위치
5,34227,9663%신고가 대비 -78.08%
- 시가총액
- 1,375억
- PBR
- 2.50
- EPS(TTM)
- -503원
- BPS
- 2,448원
- 자사주비율
- 0.02%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.0% | -34.1% | -64.4% | -75.1% | -58.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,300 | 6,310 | 6,060 | 6,130 | -170 | -2.70% | 131,679 | 8.07억 |
| 2026-09-17 | 7,900 | 7,900 | 6,230 | 6,300 | -450 | -6.67% | 827,677 | 52.14억 |
| 2026-09-16 | 6,783 | 6,983 | 6,667 | 6,750 | -142 | -2.06% | 87,601 | 5.91억 |
| 2026-09-15 | 6,908 | 6,917 | 6,742 | 6,892 | 100 | +1.47% | 46,432 | 3.2억 |
| 2026-09-14 | 6,792 | 6,975 | 6,667 | 6,792 | 50 | +0.74% | 64,849 | 4.4억 |
| 2026-09-11 | 6,542 | 6,892 | 6,283 | 6,742 | 217 | +3.32% | 41,353 | 2.79억 |
| 2026-09-10 | 6,583 | 6,583 | 6,417 | 6,525 | -83 | -1.26% | 26,259 | 1.71억 |
| 2026-09-09 | 6,758 | 6,758 | 6,558 | 6,608 | 75 | +1.15% | 28,176 | 1.86억 |
| 2026-09-08 | 6,783 | 6,908 | 6,533 | 6,533 | -217 | -3.21% | 43,332 | 2.83억 |
| 2026-09-07 | 6,825 | 6,908 | 6,708 | 6,750 | -25 | -0.37% | 37,252 | 2.51억 |
| 2026-09-04 | 6,475 | 6,892 | 6,475 | 6,775 | 225 | +3.44% | 67,795 | 4.59억 |
| 2026-09-03 | 6,642 | 6,708 | 6,467 | 6,550 | -92 | -1.38% | 64,574 | 4.23억 |
| 2026-09-02 | 6,708 | 7,092 | 6,550 | 6,642 | -225 | -3.28% | 102,130 | 6.78억 |
| 2026-09-01 | 6,550 | 6,933 | 6,467 | 6,867 | 308 | +4.70% | 200,034 | 13.74억 |
| 2026-08-31 | 6,800 | 6,808 | 6,467 | 6,558 | -258 | -3.79% | 75,806 | 4.97억 |
| 2026-08-28 | 7,042 | 7,100 | 6,792 | 6,817 | -167 | -2.39% | 52,348 | 3.57억 |
| 2026-08-27 | 7,108 | 7,192 | 6,892 | 6,983 | -142 | -1.99% | 49,462 | 3.45억 |
| 2026-08-26 | 7,333 | 7,500 | 7,025 | 7,125 | -8 | -0.12% | 49,266 | 3.51억 |
| 2026-08-25 | 6,458 | 7,133 | 6,450 | 7,133 | 358 | +5.29% | 57,378 | 4.09억 |
| 2026-08-24 | 6,942 | 6,942 | 6,600 | 6,775 | 25 | +0.37% | 33,422 | 2.26억 |
| 2026-08-21 | 6,558 | 6,783 | 6,258 | 6,750 | 50 | +0.75% | 61,894 | 4.18억 |
| 2026-08-20 | 6,492 | 6,958 | 6,342 | 6,700 | 533 | +8.65% | 78,160 | 5.24억 |
| 2026-08-19 | 6,300 | 6,425 | 6,158 | 6,167 | -217 | -3.39% | 36,777 | 2.27억 |
| 2026-08-18 | 7,025 | 7,025 | 6,283 | 6,383 | -650 | -9.24% | 88,812 | 5.67억 |
| 2026-08-14 | 7,250 | 7,392 | 6,800 | 7,033 | -192 | -2.65% | 30,714 | 2.16억 |
| 2026-08-13 | 7,392 | 7,458 | 7,175 | 7,225 | -208 | -2.80% | 32,251 | 2.33억 |
| 2026-08-12 | 7,625 | 7,625 | 7,358 | 7,433 | -125 | -1.65% | 248,229 | 18.45억 |
| 2026-08-11 | 7,575 | 7,883 | 7,425 | 7,558 | -42 | -0.55% | 19,604 | 1.48억 |
| 2026-08-10 | 7,383 | 7,792 | 7,383 | 7,600 | 292 | +3.99% | 47,473 | 3.61억 |
| 2026-08-07 | 7,325 | 7,417 | 7,075 | 7,308 | -17 | -0.23% | 31,836 | 2.33억 |
| 2026-08-06 | 7,600 | 7,617 | 7,117 | 7,325 | -142 | -1.90% | 31,454 | 2.3억 |
| 2026-08-05 | 7,567 | 7,583 | 7,258 | 7,467 | -42 | -0.55% | 46,966 | 3.51억 |
| 2026-08-04 | 6,633 | 7,800 | 6,633 | 7,508 | 883 | +13.33% | 80,380 | 6.04억 |
| 2026-08-03 | 6,350 | 6,900 | 6,275 | 6,625 | 275 | +4.33% | 40,860 | 2.71억 |
| 2026-07-31 | 5,725 | 6,350 | 5,558 | 6,350 | 592 | +10.27% | 44,234 | 2.81억 |
| 2026-07-30 | 5,342 | 6,000 | 5,342 | 5,758 | -8 | -0.14% | 45,783 | 2.64억 |
| 2026-07-29 | 6,367 | 6,367 | 5,517 | 5,767 | -450 | -7.24% | 67,513 | 3.89억 |
| 2026-07-28 | 6,500 | 6,500 | 6,108 | 6,217 | -250 | -3.87% | 34,130 | 2.12억 |
| 2026-07-27 | 6,383 | 6,833 | 6,383 | 6,467 | -58 | -0.89% | 18,355 | 1.19억 |
| 2026-07-24 | 6,500 | 6,817 | 6,425 | 6,525 | -50 | -0.76% | 26,553 | 1.73억 |
| 2026-07-23 | 6,100 | 6,600 | 6,100 | 6,575 | 483 | +7.93% | 52,701 | 3.47억 |
| 2026-07-22 | 6,342 | 6,517 | 6,092 | 6,092 | -225 | -3.56% | 50,559 | 3.08억 |
| 2026-07-21 | 6,458 | 6,458 | 6,133 | 6,317 | 0 | 0.00% | 38,038 | 2.4억 |
| 2026-07-20 | 6,658 | 6,775 | 6,258 | 6,317 | -583 | -8.45% | 65,923 | 4.16억 |
| 2026-07-16 | 7,275 | 7,333 | 6,858 | 6,900 | -450 | -6.12% | 44,398 | 3.06억 |
| 2026-07-15 | 7,067 | 7,467 | 7,067 | 7,350 | 368 | +5.28% | 33,974 | 2.5억 |
| 2026-07-14 | 7,269 | 7,548 | 6,782 | 6,982 | -271 | -3.74% | 102,891 | 7.18억 |
| 2026-07-13 | 7,309 | 7,899 | 7,245 | 7,253 | -48 | -0.66% | 97,342 | 7.06억 |
| 2026-07-10 | 6,782 | 7,468 | 6,782 | 7,301 | 383 | +5.54% | 86,101 | 6.29억 |
| 2026-07-09 | 6,982 | 7,261 | 6,798 | 6,918 | -64 | -0.91% | 67,579 | 4.67억 |
| 2026-07-08 | 7,460 | 7,460 | 6,934 | 6,982 | -351 | -4.79% | 148,263 | 10.35억 |
| 2026-07-07 | 7,460 | 7,540 | 7,181 | 7,333 | 56 | +0.77% | 84,586 | 6.2억 |
| 2026-07-06 | 7,420 | 7,540 | 7,117 | 7,277 | -223 | -2.98% | 46,692 | 3.4억 |
| 2026-07-03 | 7,500 | 7,660 | 7,101 | 7,500 | 120 | +1.62% | 71,279 | 5.35억 |
| 2026-07-02 | 7,795 | 7,859 | 7,380 | 7,380 | -471 | -6.00% | 60,593 | 4.47억 |
| 2026-07-01 | 7,779 | 8,059 | 7,508 | 7,851 | 72 | +0.92% | 56,848 | 4.46억 |
| 2026-06-30 | 8,146 | 8,170 | 7,660 | 7,779 | -391 | -4.79% | 51,345 | 3.99억 |
| 2026-06-29 | 6,910 | 8,298 | 6,910 | 8,170 | 926 | +12.78% | 120,558 | 9.85억 |
| 2026-06-26 | 7,676 | 7,899 | 6,926 | 7,245 | -622 | -7.91% | 146,759 | 10.63억 |
| 2026-06-25 | 8,226 | 9,335 | 7,835 | 7,867 | -375 | -4.55% | 76,099 | 5.99억 |
| 2026-06-24 | 7,987 | 8,418 | 7,819 | 8,242 | 136 | +1.67% | 112,244 | 9.25억 |
| 2026-06-23 | 8,378 | 8,617 | 7,979 | 8,107 | -335 | -3.97% | 105,190 | 8.53억 |
| 2026-06-22 | 8,617 | 9,311 | 8,394 | 8,442 | -487 | -5.45% | 68,506 | 5.78억 |
| 2026-06-19 | 9,176 | 9,295 | 8,737 | 8,928 | -375 | -4.03% | 102,668 | 9.17억 |
| 2026-06-18 | 9,790 | 9,814 | 9,279 | 9,303 | -670 | -6.72% | 85,464 | 7.95억 |
| 2026-06-17 | 9,247 | 10,213 | 8,952 | 9,974 | 726 | +7.85% | 124,344 | 12.4억 |
| 2026-06-16 | 9,176 | 9,327 | 8,801 | 9,247 | 152 | +1.67% | 218,566 | 20.21억 |
| 2026-06-15 | 9,200 | 9,415 | 8,697 | 9,096 | 24 | +0.26% | 312,795 | 28.45억 |
| 2026-06-12 | 9,423 | 9,654 | 8,992 | 9,072 | -184 | -1.98% | 252,294 | 22.89억 |
| 2026-06-11 | 8,888 | 9,255 | 8,737 | 9,255 | 128 | +1.40% | 62,892 | 5.82억 |
| 2026-06-10 | 9,136 | 9,232 | 8,817 | 9,128 | -8 | -0.09% | 12 | 11만 |
| 2026-06-09 | 8,497 | 9,279 | 8,474 | 9,136 | 463 | +5.34% | 95,601 | 8.73억 |
| 2026-06-08 | 8,569 | 9,016 | 8,394 | 8,673 | -758 | -8.04% | 112,453 | 9.75억 |
| 2026-06-05 | 9,726 | 9,726 | 9,407 | 9,431 | -311 | -3.19% | 130,820 | 12.34억 |
| 2026-06-04 | 9,495 | 9,854 | 9,176 | 9,742 | 88 | +0.91% | 111,655 | 10.88억 |
| 2026-06-02 | 9,966 | 10,045 | 9,455 | 9,654 | -622 | -6.06% | 320,796 | 30.97억 |
| 2026-06-01 | 10,939 | 11,138 | 9,846 | 10,277 | -1,771 | -14.70% | 703,637 | 72.31억 |
| 2026-05-29 | 13,021 | 13,133 | 11,976 | 12,048 | -973 | -7.48% | 170,143 | 20.5억 |
| 2026-05-28 | 13,213 | 13,245 | 12,527 | 13,021 | -160 | -1.21% | 87,399 | 11.38억 |
| 2026-05-27 | 13,197 | 13,923 | 12,766 | 13,181 | -223 | -1.67% | 128,550 | 16.94억 |
| 2026-05-26 | 13,899 | 14,051 | 13,317 | 13,404 | -311 | -2.27% | 133,876 | 17.95억 |
| 2026-05-22 | 12,607 | 13,859 | 12,607 | 13,716 | 1,269 | +10.19% | 157,715 | 21.63억 |
| 2026-05-21 | 12,686 | 12,886 | 12,375 | 12,447 | 0 | 0.00% | 132,685 | 16.52억 |
| 2026-05-20 | 12,646 | 12,654 | 12,040 | 12,447 | -207 | -1.64% | 91,236 | 11.36억 |
| 2026-05-19 | 12,678 | 13,045 | 12,264 | 12,654 | 128 | +1.02% | 114,102 | 14.44억 |
| 2026-05-18 | 13,006 | 13,189 | 12,040 | 12,527 | -838 | -6.27% | 151,051 | 18.92억 |
| 2026-05-15 | 14,242 | 14,274 | 13,117 | 13,365 | -790 | -5.58% | 128,944 | 17.23억 |
| 2026-05-14 | 13,748 | 14,346 | 13,644 | 14,154 | 343 | +2.48% | 111,421 | 15.77억 |
| 2026-05-13 | 13,859 | 14,147 | 13,404 | 13,811 | 48 | +0.35% | 103,057 | 14.23억 |
| 2026-05-12 | 13,620 | 14,402 | 13,141 | 13,764 | 80 | +0.58% | 217,727 | 29.97억 |
| 2026-05-11 | 14,721 | 14,721 | 13,628 | 13,684 | -1,045 | -7.10% | 272,908 | 37.34억 |
| 2026-05-08 | 15,256 | 15,335 | 14,553 | 14,729 | -471 | -3.10% | 251,474 | 37.04억 |
| 2026-05-07 | 15,615 | 15,894 | 14,984 | 15,200 | -64 | -0.42% | 223,445 | 33.96억 |
| 2026-05-06 | 16,038 | 16,197 | 15,136 | 15,264 | -1,013 | -6.23% | 303,236 | 46.28억 |
| 2026-05-04 | 18,032 | 18,272 | 16,097 | 16,277 | 1,644 | +11.23% | 686,593 | 112억 |
| 2026-04-30 | 15,232 | 15,232 | 14,530 | 14,633 | -535 | -3.52% | 111,073 | 16.25억 |
| 2026-04-29 | 15,439 | 15,495 | 15,064 | 15,168 | -72 | -0.47% | 52,378 | 7.94억 |
| 2026-04-28 | 15,511 | 15,631 | 15,080 | 15,240 | -479 | -3.05% | 111,982 | 17.07억 |
| 2026-04-27 | 15,551 | 15,822 | 15,479 | 15,718 | 343 | +2.23% | 93,626 | 14.72억 |
| 2026-04-24 | 14,881 | 15,511 | 14,761 | 15,375 | 375 | +2.50% | 100,827 | 15.5억 |
| 2026-04-23 | 14,920 | 15,072 | 14,561 | 15,000 | 223 | +1.51% | 113,824 | 17.07억 |
| 2026-04-22 | 15,008 | 15,008 | 14,601 | 14,777 | -327 | -2.17% | 114,229 | 16.88억 |
| 2026-04-21 | 15,551 | 15,559 | 15,032 | 15,104 | -279 | -1.82% | 126,165 | 19.06억 |
| 2026-04-20 | 15,415 | 15,503 | 15,144 | 15,383 | -8 | -0.05% | 62,517 | 9.62억 |
| 2026-04-17 | 15,591 | 15,599 | 15,088 | 15,391 | 16 | +0.10% | 76,251 | 11.74억 |
| 2026-04-16 | 15,718 | 15,790 | 15,200 | 15,375 | -104 | -0.67% | 133,257 | 20.49억 |
| 2026-04-15 | 15,248 | 15,790 | 15,248 | 15,479 | 463 | +3.08% | 106,755 | 16.52억 |
| 2026-04-14 | 14,976 | 15,176 | 14,920 | 15,016 | 263 | +1.78% | 60,538 | 9.09억 |
| 2026-04-13 | 14,793 | 14,825 | 14,474 | 14,753 | -215 | -1.44% | 46,630 | 6.88억 |
| 2026-04-10 | 14,873 | 15,064 | 14,442 | 14,968 | 136 | +0.91% | 84,295 | 12.62억 |
| 2026-04-09 | 15,311 | 15,311 | 14,713 | 14,833 | -431 | -2.82% | 85,102 | 12.62억 |
| 2026-04-08 | 14,952 | 15,264 | 14,889 | 15,264 | 718 | +4.94% | 126,960 | 19.38억 |
| 2026-04-07 | 14,817 | 15,072 | 14,545 | 14,545 | 16 | +0.11% | 73,578 | 10.7억 |
| 2026-04-06 | 14,881 | 14,928 | 14,426 | 14,530 | -263 | -1.78% | 152,449 | 22.15억 |
| 2026-04-03 | 15,032 | 15,128 | 14,585 | 14,793 | 16 | +0.11% | 91,989 | 13.61억 |
| 2026-04-02 | 16,038 | 16,197 | 14,585 | 14,777 | -1,221 | -7.63% | 165,105 | 24.4억 |
| 2026-04-01 | 15,439 | 15,998 | 15,168 | 15,998 | 1,141 | +7.68% | 68,917 | 11.03억 |
| 2026-03-31 | 15,184 | 15,383 | 14,769 | 14,857 | -327 | -2.15% | 99,209 | 14.74억 |
| 2026-03-30 | 15,303 | 15,535 | 15,008 | 15,184 | -694 | -4.37% | 78,248 | 11.88억 |
| 2026-03-27 | 16,157 | 16,357 | 15,599 | 15,878 | — | — | 132,419 | 21.03억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)