효성 [004800] KOSPI
155,900 원
전일대비:
▼
4,900
(-3.05%)
시가
160,800
고가
160,800
저가
154,300
거래량
22,683
거래대금
3,533 백만
시가총액
26,098 억
52주 최고
318,000
52주 최저
81,000
📈 주가 차트 (최근 20일)
효성
004800
120봉
💬 효성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 155,900 | -4,900 | -3.05% | 160,800 | 160,800 | 154,300 | 22,683 |
| 2026-08-20 | 160,800 | -1,800 | -1.11% | 162,400 | 164,900 | 159,200 | 20,154 |
| 2026-08-19 | 162,600 | -4,700 | -2.81% | 162,000 | 165,800 | 155,300 | 14,397 |
| 2026-08-18 | 167,300 | -2,400 | -1.41% | 172,500 | 173,900 | 165,400 | 23,981 |
| 2026-08-14 | 169,700 | 4,800 | 2.91% | 167,600 | 171,000 | 163,300 | 13,899 |
| 2026-08-13 | 164,900 | 2,200 | 1.35% | 168,000 | 168,800 | 164,000 | 10,981 |
| 2026-08-12 | 162,700 | 3,700 | 2.33% | 159,900 | 167,400 | 158,100 | 18,726 |
| 2026-08-11 | 159,000 | -2,600 | -1.61% | 164,500 | 164,500 | 157,500 | 11,214 |
| 2026-08-10 | 161,600 | 3,500 | 2.21% | 158,600 | 164,500 | 158,600 | 12,879 |
| 2026-08-07 | 158,100 | 0 | 0.00% | 160,500 | 166,000 | 156,000 | 19,725 |
| 2026-08-06 | 158,100 | -3,700 | -2.29% | 160,400 | 161,800 | 156,200 | 19,125 |
| 2026-08-05 | 161,800 | 13,500 | 9.10% | 157,800 | 163,700 | 153,800 | 32,133 |
| 2026-08-04 | 148,300 | 5,200 | 3.63% | 142,900 | 148,600 | 142,600 | 16,285 |
| 2026-08-03 | 143,100 | -1,400 | -0.97% | 149,000 | 151,500 | 142,000 | 23,608 |
| 2026-07-31 | 144,500 | 21,000 | 17.00% | 131,100 | 145,200 | 129,000 | 56,217 |
| 2026-07-30 | 123,500 | 1,100 | 0.90% | 119,000 | 129,500 | 119,000 | 52,371 |
| 2026-07-29 | 122,400 | -16,900 | -12.13% | 138,200 | 141,300 | 117,000 | 71,927 |
| 2026-07-28 | 139,300 | -12,800 | -8.42% | 146,300 | 148,500 | 137,200 | 28,611 |
| 2026-07-27 | 152,100 | -4,700 | -3.00% | 159,000 | 159,100 | 150,100 | 10,063 |
| 2026-07-24 | 156,800 | -3,800 | -2.37% | 157,300 | 164,500 | 156,100 | 25,729 |