효성화학 [298000] KOSPI
75,100 원
전일대비:
▼
600
(-0.79%)
시가
75,700
고가
76,400
저가
72,300
거래량
37,293
거래대금
2,770 백만
시가총액
2,848 억
52주 최고
87,500
52주 최저
0
📈 주가 차트 (최근 20일)
효성화학
298000
120봉
💬 효성화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 75,100 | -600 | -0.79% | 75,700 | 76,400 | 72,300 | 37,293 |
| 2026-08-20 | 75,700 | 2,000 | 2.71% | 73,700 | 79,200 | 73,700 | 50,142 |
| 2026-08-19 | 73,700 | -800 | -1.07% | 73,100 | 74,900 | 70,500 | 23,227 |
| 2026-08-18 | 74,500 | -1,800 | -2.36% | 76,300 | 78,200 | 73,200 | 39,963 |
| 2026-08-14 | 76,300 | 5,800 | 8.23% | 71,000 | 77,400 | 70,500 | 68,749 |
| 2026-08-13 | 70,500 | -2,200 | -3.03% | 72,900 | 74,100 | 70,000 | 56,423 |
| 2026-08-12 | 72,700 | 0 | 0.00% | 72,700 | 74,200 | 70,050 | 45,439 |
| 2026-08-11 | 72,700 | 200 | 0.28% | 72,700 | 78,600 | 71,000 | 83,861 |
| 2026-08-10 | 72,500 | 1,400 | 1.97% | 71,500 | 77,300 | 69,300 | 67,337 |
| 2026-08-07 | 71,100 | 3,700 | 5.49% | 67,800 | 71,500 | 67,100 | 88,390 |
| 2026-08-06 | 67,400 | 1,800 | 2.74% | 66,100 | 71,700 | 63,100 | 161,155 |
| 2026-08-05 | 65,600 | 1,900 | 2.98% | 64,100 | 66,500 | 61,000 | 97,348 |
| 2026-08-04 | 63,700 | -1,800 | -2.75% | 67,600 | 71,700 | 63,400 | 108,681 |
| 2026-08-03 | 65,500 | -1,000 | -1.50% | 81,600 | 83,900 | 64,200 | 227,933 |
| 2026-07-31 | 66,500 | 6,700 | 11.20% | 62,000 | 68,700 | 60,200 | 86,705 |
| 2026-07-30 | 59,800 | 400 | 0.67% | 59,400 | 62,900 | 57,800 | 49,000 |
| 2026-07-29 | 59,400 | -600 | -1.00% | 61,400 | 62,800 | 59,300 | 78,629 |
| 2026-07-28 | 60,000 | -5,300 | -8.12% | 64,300 | 64,700 | 59,400 | 57,475 |
| 2026-07-27 | 65,300 | -4,100 | -5.91% | 68,000 | 69,400 | 63,200 | 49,383 |
| 2026-07-24 | 69,400 | 7,500 | 12.12% | 60,100 | 72,700 | 60,000 | 152,007 |