효성

004800KOSPI· 금융업

159,900원+1,900 (+1.20%)전일 종가 2026-09-18

52주 위치

83,800318,00032%신고가 대비 -49.72%

시가총액: 2.7조2조 6,768억
PBR: 0.99
BPS: 160,733원
배당수익률: 3.13%
자사주비율: 0.14%
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 종가159,900원

시가총액2조 6,768억

52주 최고318,000원

52주 최저83,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.4%	-15.3%	+8.0%	+39.4%	+77.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	162,100	162,100	156,900	159,900	1,900	+1.20%	19,111	30.56억
2026-09-17	160,000	162,700	157,500	158,000	-2,200	-1.37%	25,397	40.13억
2026-09-16	153,900	160,900	152,100	160,200	6,500	+4.23%	17,410	27.89억
2026-09-15	156,500	157,600	152,500	153,700	-3,600	-2.29%	36,137	55.54억
2026-09-14	155,300	161,300	151,100	157,300	-3,000	-1.87%	23,006	36.19억
2026-09-11	157,500	161,600	153,800	160,300	-100	-0.06%	26,918	43.15억
2026-09-10	168,800	169,400	159,000	160,400	-8,400	-4.98%	32,008	51.34억
2026-09-09	168,300	171,000	166,100	168,800	2,400	+1.44%	19,863	33.53억
2026-09-08	171,000	177,000	166,200	166,400	-2,800	-1.65%	37,754	62.82억
2026-09-07	163,800	169,800	160,200	169,200	10,200	+6.42%	16,462	27.85억
2026-09-04	158,300	163,900	157,300	159,000	0	0.00%	31,328	49.81억
2026-09-03	164,000	164,000	156,500	159,000	-800	-0.50%	21,218	33.74억
2026-09-02	166,700	179,200	159,000	159,800	-12,700	-7.36%	24,428	39.04억
2026-09-01	165,800	173,000	163,900	172,500	5,700	+3.42%	16,987	29.3억
2026-08-31	171,500	171,500	163,900	166,800	-4,800	-2.80%	19,345	32.27억
2026-08-28	169,200	172,500	166,100	171,600	4,600	+2.75%	28,818	49.45억
2026-08-27	163,200	168,900	161,200	167,000	6,600	+4.11%	23,513	39.27억
2026-08-26	157,900	161,900	155,000	160,400	2,800	+1.78%	10,631	17.05억
2026-08-25	155,900	157,700	148,600	157,600	2,600	+1.68%	19,908	31.38억
2026-08-24	157,700	157,700	153,800	155,000	-900	-0.58%	11,173	17.32억
2026-08-21	160,800	160,800	154,300	155,900	-4,900	-3.05%	22,683	35.36억
2026-08-20	162,400	164,900	159,200	160,800	-1,800	-1.11%	20,154	32.41억
2026-08-19	162,000	165,800	155,300	162,600	-4,700	-2.81%	14,397	23.41억
2026-08-18	172,500	173,900	165,400	167,300	-2,400	-1.41%	23,981	40.12억
2026-08-14	167,600	171,000	163,300	169,700	4,800	+2.91%	13,899	23.59억
2026-08-13	168,000	168,800	164,000	164,900	2,200	+1.35%	10,981	18.11억
2026-08-12	159,900	167,400	158,100	162,700	3,700	+2.33%	18,726	30.47억
2026-08-11	164,500	164,500	157,500	159,000	-2,600	-1.61%	11,214	17.83억
2026-08-10	158,600	164,500	158,600	161,600	3,500	+2.21%	12,879	20.81억
2026-08-07	160,500	166,000	156,000	158,100	0	0.00%	19,725	31.19억
2026-08-06	160,400	161,800	156,200	158,100	-3,700	-2.29%	19,125	30.24억
2026-08-05	157,800	163,700	153,800	161,800	13,500	+9.10%	32,133	51.99억
2026-08-04	142,900	148,600	142,600	148,300	5,200	+3.63%	16,285	24.15억
2026-08-03	149,000	151,500	142,000	143,100	-1,400	-0.97%	23,608	33.78억
2026-07-31	131,100	145,200	129,000	144,500	21,000	+17.00%	56,217	81.23억
2026-07-30	119,000	129,500	119,000	123,500	1,100	+0.90%	52,371	64.68억
2026-07-29	138,200	141,300	117,000	122,400	-16,900	-12.13%	71,927	88.04억
2026-07-28	146,300	148,500	137,200	139,300	-12,800	-8.42%	28,611	39.86억
2026-07-27	159,000	159,100	150,100	152,100	-4,700	-3.00%	10,063	15.31억
2026-07-24	157,300	164,500	156,100	156,800	-3,800	-2.37%	25,729	40.34억
2026-07-23	151,900	161,500	151,800	160,600	9,800	+6.50%	19,107	30.69억
2026-07-22	149,100	158,400	149,100	150,800	4,900	+3.36%	27,539	41.53억
2026-07-21	137,900	148,700	136,600	145,900	7,200	+5.19%	29,944	43.69억
2026-07-20	137,400	147,500	136,600	138,700	-4,400	-3.07%	34,459	47.79억
2026-07-16	148,000	148,000	140,500	143,100	-5,200	-3.51%	26,572	38.02억
2026-07-15	145,700	153,800	145,300	148,300	5,100	+3.56%	39,122	58.02억
2026-07-14	146,900	146,900	137,000	143,200	-3,700	-2.52%	32,914	47.13억
2026-07-13	154,000	159,200	144,300	146,900	-8,600	-5.53%	22,794	33.48억
2026-07-10	150,500	158,600	148,900	155,500	8,800	+6.00%	12,574	19.55억
2026-07-09	148,000	154,800	144,100	146,700	-2,400	-1.61%	38,542	56.54억
2026-07-08	151,500	156,900	145,200	149,100	-7,600	-4.85%	42,402	63.22억
2026-07-07	162,100	167,000	154,200	156,700	-8,700	-5.26%	41,376	64.84억
2026-07-06	174,200	175,500	160,000	165,400	-7,000	-4.06%	23,290	38.52억
2026-07-03	173,000	174,800	162,000	172,400	600	+0.35%	25,494	43.95억
2026-07-02	183,000	183,000	168,100	171,800	-14,500	-7.78%	30,887	53.06억
2026-07-01	178,600	191,100	178,600	186,300	11,000	+6.27%	37,287	69.47억
2026-06-30	177,000	179,700	170,100	175,300	1,200	+0.69%	20,757	36.39억
2026-06-29	167,400	174,700	161,500	174,100	7,100	+4.25%	26,277	45.75억
2026-06-26	171,600	173,900	155,800	167,000	-4,300	-2.51%	49,498	82.66억
2026-06-25	180,100	187,500	169,400	171,300	-8,400	-4.67%	21,094	36.13억
2026-06-24	174,100	182,000	172,500	179,700	2,100	+1.18%	25,162	45.22억
2026-06-23	182,100	192,600	176,100	177,600	-7,600	-4.10%	34,452	61.19억
2026-06-22	187,000	189,900	180,300	185,200	-3,600	-1.91%	20,066	37.16억
2026-06-19	191,400	206,000	184,100	188,800	100	+0.05%	56,029	106억
2026-06-18	205,000	207,500	184,900	188,700	-9,700	-4.89%	39,650	74.82억
2026-06-17	197,000	205,500	194,200	198,400	1,600	+0.81%	28,219	55.99억
2026-06-16	200,500	211,000	188,000	196,800	5,400	+2.82%	35,948	70.75억
2026-06-15	194,100	199,900	184,900	191,400	10,200	+5.63%	54,232	104억
2026-06-12	186,700	189,150	181,200	181,200	4,300	+2.43%	41,180	74.62억
2026-06-11	178,900	180,000	170,100	176,900	-3,600	-1.99%	19,208	33.98억
2026-06-10	175,800	181,200	170,100	180,500	5,000	+2.85%	1	18만
2026-06-09	170,300	179,400	167,600	175,500	6,400	+3.78%	32,579	57.18억
2026-06-08	166,200	177,100	160,000	169,100	-9,900	-5.53%	52,437	88.67억
2026-06-05	188,700	189,000	172,000	179,000	-12,700	-6.62%	54,238	97.09억
2026-06-04	189,300	196,800	188,100	191,700	2,400	+1.27%	27,469	52.66억
2026-06-02	197,500	197,500	183,300	189,300	-8,200	-4.15%	48,640	92.08억
2026-06-01	190,500	205,000	190,400	197,500	-800	-0.40%	44,453	87.79억
2026-05-29	202,500	203,000	189,000	198,300	-3,700	-1.83%	71,256	141억
2026-05-28	206,000	208,000	190,100	202,000	-500	-0.25%	38,087	76.94억
2026-05-27	222,500	226,000	202,000	202,500	-15,500	-7.11%	63,216	128억
2026-05-26	229,000	229,000	217,500	218,000	-3,000	-1.36%	29,060	63.35억
2026-05-22	223,000	226,000	216,500	221,000	2,000	+0.91%	44,609	98.59억
2026-05-21	200,500	220,500	197,600	219,000	24,800	+12.77%	71,036	156억
2026-05-20	198,000	202,000	189,800	194,200	-8,800	-4.33%	79,886	155억
2026-05-19	220,000	227,000	200,000	203,000	-13,000	-6.02%	58,052	118억
2026-05-18	214,000	221,500	206,000	216,000	-10,000	-4.42%	66,171	143억
2026-05-15	243,000	244,000	220,000	226,000	-20,000	-8.13%	82,833	187억
2026-05-14	252,000	255,000	234,000	246,000	-3,500	-1.40%	49,400	122억
2026-05-13	241,500	258,000	236,000	249,500	-500	-0.20%	53,235	133억
2026-05-12	262,000	274,500	240,000	250,000	-10,000	-3.85%	111,409	279억
2026-05-11	266,500	267,000	253,500	260,000	-3,000	-1.14%	80,124	208억
2026-05-08	269,000	270,500	254,500	263,000	-13,000	-4.71%	113,063	297억
2026-05-07	305,000	318,000	264,000	276,000	17,500	+6.77%	231,289	638억
2026-05-06	231,000	265,000	228,500	258,500	37,500	+16.97%	228,667	591억
2026-05-04	231,000	232,000	218,000	221,000	-7,000	-3.07%	101,373	224억
2026-04-30	222,000	232,000	218,000	228,000	3,500	+1.56%	90,746	207억
2026-04-29	221,000	231,000	215,000	224,500	-2,500	-1.10%	94,090	211억
2026-04-28	265,500	265,500	216,500	227,000	22,500	+11.00%	354,431	805억
2026-04-27	177,000	205,000	175,700	204,500	33,500	+19.59%	173,551	355억
2026-04-24	165,500	173,500	163,400	171,000	7,100	+4.33%	52,835	90.35억
2026-04-23	162,900	167,300	160,600	163,900	3,900	+2.44%	49,194	80.63억
2026-04-22	163,600	163,700	158,000	160,000	-3,800	-2.32%	29,506	47.21억
2026-04-21	161,000	167,400	159,700	163,800	4,200	+2.63%	43,012	70.45억
2026-04-20	157,600	161,700	156,800	159,600	0	0.00%	26,692	42.6억
2026-04-17	157,300	159,600	156,300	159,600	2,400	+1.53%	14,905	23.79억
2026-04-16	158,000	160,800	150,000	157,200	1,200	+0.77%	36,330	57.11억
2026-04-15	156,800	157,600	154,400	156,000	3,400	+2.23%	24,799	38.69억
2026-04-14	153,000	158,300	152,100	152,600	3,900	+2.62%	58,165	88.76억
2026-04-13	144,700	149,200	143,900	148,700	-600	-0.40%	29,967	44.56억
2026-04-10	152,000	154,000	147,100	149,300	-300	-0.20%	29,456	43.98억
2026-04-09	149,500	151,500	146,700	149,600	-2,500	-1.64%	20,145	30.14억
2026-04-08	146,000	154,900	143,800	152,100	11,100	+7.87%	38,794	59.01억
2026-04-07	140,400	144,100	136,700	141,000	2,900	+2.10%	19,105	26.94억
2026-04-06	137,800	140,900	136,800	138,100	100	+0.07%	14,380	19.86억
2026-04-03	134,100	140,000	132,600	138,000	6,800	+5.18%	30,632	42.27억
2026-04-02	140,500	142,400	129,600	131,200	-6,900	-5.00%	56,851	74.59억
2026-04-01	132,100	138,900	132,100	138,100	9,600	+7.47%	41,434	57.22억
2026-03-31	132,000	135,000	126,900	128,500	-4,700	-3.53%	27,406	35.22억
2026-03-30	134,500	137,800	132,300	133,200	-6,400	-4.58%	37,771	50.31억
2026-03-27	139,200	141,700	135,800	139,600	—	—	39,668	55.38억

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