효성티앤씨 [298020] KOSPI
282,000 원
전일대비:
▲
14,000
(5.22%)
시가
268,500
고가
290,000
저가
268,500
거래량
23,202
거래대금
6,590 백만
시가총액
12,204 억
52주 최고
557,000
52주 최저
199,000
📈 주가 차트 (최근 20일)
효성티앤씨
298020
120봉
💬 효성티앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 282,000 | 14,000 | 5.22% | 268,500 | 290,000 | 268,500 | 23,202 |
| 2026-10-13 | 268,000 | -3,000 | -1.11% | 263,500 | 269,000 | 258,500 | 12,760 |
| 2026-10-12 | 271,000 | -6,000 | -2.17% | 274,000 | 278,500 | 269,000 | 10,976 |
| 2026-10-08 | 277,000 | -6,000 | -2.12% | 280,500 | 282,000 | 274,500 | 15,113 |
| 2026-10-07 | 283,000 | -6,500 | -2.25% | 289,000 | 289,000 | 278,000 | 13,579 |
| 2026-10-06 | 289,500 | 16,000 | 5.85% | 275,000 | 296,000 | 270,000 | 39,059 |
| 2026-10-02 | 273,500 | -1,000 | -0.36% | 275,000 | 276,000 | 270,000 | 21,241 |
| 2026-10-01 | 274,500 | -4,500 | -1.61% | 278,500 | 281,000 | 273,000 | 25,282 |
| 2026-09-30 | 279,000 | -8,000 | -2.79% | 290,500 | 291,000 | 277,500 | 21,070 |
| 2026-09-29 | 287,000 | -27,500 | -8.74% | 315,000 | 315,000 | 286,000 | 38,430 |
| 2026-09-28 | 314,500 | 3,000 | 0.96% | 309,500 | 316,500 | 306,500 | 5,985 |
| 2026-09-23 | 311,500 | -1,500 | -0.48% | 315,000 | 316,500 | 307,500 | 7,460 |
| 2026-09-22 | 313,000 | -4,500 | -1.42% | 321,000 | 322,000 | 305,500 | 22,251 |
| 2026-09-21 | 317,500 | -7,500 | -2.31% | 328,000 | 328,000 | 316,000 | 8,746 |
| 2026-09-18 | 325,000 | 2,000 | 0.62% | 325,000 | 330,000 | 324,500 | 10,160 |
| 2026-09-17 | 323,000 | -1,500 | -0.46% | 324,000 | 326,000 | 319,000 | 11,135 |
| 2026-09-16 | 324,500 | -500 | -0.15% | 325,000 | 330,500 | 319,000 | 11,277 |
| 2026-09-15 | 325,000 | -9,500 | -2.84% | 329,000 | 331,000 | 323,500 | 11,019 |
| 2026-09-14 | 334,500 | -6,500 | -1.91% | 337,000 | 341,000 | 330,500 | 7,264 |
| 2026-09-11 | 341,000 | -2,000 | -0.58% | 335,500 | 344,000 | 331,500 | 7,642 |