효성ITX

094280KOSPI

11,990원-40 (-0.33%)전일 종가 2026-09-18

52주 위치

11,41013,43029%신고가 대비 -10.72%

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 종가11,990원

시가총액—

52주 최고13,430원

52주 최저11,410원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.1%	-1.5%	-4.2%	-6.3%	-7.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,090	12,090	11,980	11,990	-40	-0.33%	4,686	5,619만
2026-09-17	11,980	12,060	11,950	12,030	50	+0.42%	2,103	2,530만
2026-09-16	11,960	12,020	11,950	11,980	-50	-0.42%	3,678	4,406만
2026-09-15	12,050	12,050	11,960	12,030	0	0.00%	2,077	2,499만
2026-09-14	12,040	12,100	11,950	12,030	-10	-0.08%	3,582	4,309만
2026-09-11	12,070	12,070	11,970	12,040	30	+0.25%	3,143	3,784만
2026-09-10	11,990	12,060	11,800	12,010	20	+0.17%	4,317	5,185만
2026-09-09	12,050	12,090	11,980	11,990	-40	-0.33%	9,067	1.09억
2026-09-08	12,080	12,090	11,970	12,030	-50	-0.41%	2,177	2,619만
2026-09-07	12,030	12,120	11,970	12,080	60	+0.50%	7,035	8,498만
2026-09-04	12,000	12,100	11,990	12,020	20	+0.17%	1,997	2,400만
2026-09-03	12,160	12,160	11,770	12,000	-60	-0.50%	9,720	1.17억
2026-09-02	12,010	12,130	12,010	12,060	-80	-0.66%	3,045	3,672만
2026-09-01	12,060	12,150	12,060	12,140	80	+0.66%	5,703	6,923만
2026-08-31	12,090	12,100	11,990	12,060	0	0.00%	3,465	4,179만
2026-08-28	12,050	12,060	11,990	12,060	20	+0.17%	3,735	4,504만
2026-08-27	12,080	12,080	12,000	12,040	0	0.00%	4,571	5,503만
2026-08-26	12,050	12,060	11,990	12,040	30	+0.25%	4,161	5,010만
2026-08-25	11,980	12,040	11,930	12,010	20	+0.17%	5,603	6,729만
2026-08-24	11,920	12,030	11,920	11,990	-10	-0.08%	2,696	3,233만
2026-08-21	12,030	12,050	11,920	12,000	0	0.00%	6,517	7,820만
2026-08-20	12,100	12,100	11,920	12,000	20	+0.17%	3,689	4,427만
2026-08-19	12,120	12,120	11,840	11,980	-140	-1.16%	10,960	1.31억
2026-08-18	12,130	12,150	12,000	12,120	-10	-0.08%	5,101	6,182만
2026-08-14	12,100	12,130	12,000	12,130	120	+1.00%	5,880	7,132만
2026-08-13	12,100	12,150	11,970	12,010	-60	-0.50%	9,655	1.16억
2026-08-12	12,180	12,210	12,050	12,070	-110	-0.90%	10,329	1.25억
2026-08-11	12,140	12,210	12,140	12,180	40	+0.33%	7,225	8,800만
2026-08-10	12,100	12,150	12,080	12,140	60	+0.50%	4,222	5,126만
2026-08-07	12,090	12,150	12,000	12,080	110	+0.92%	7,666	9,261만
2026-08-06	12,130	12,150	11,800	11,970	-160	-1.32%	17,200	2.06억
2026-08-05	12,070	12,170	12,070	12,130	30	+0.25%	5,608	6,803만
2026-08-04	12,000	12,140	12,000	12,100	100	+0.83%	5,739	6,944만
2026-08-03	11,950	12,200	11,950	12,000	50	+0.42%	5,469	6,563만
2026-07-31	12,020	12,060	11,700	11,950	50	+0.42%	6,279	7,503만
2026-07-30	11,860	12,050	11,820	11,900	40	+0.34%	8,563	1.02억
2026-07-29	11,910	12,000	11,620	11,860	10	+0.08%	19,623	2.33억
2026-07-28	12,150	12,150	11,760	11,850	-300	-2.47%	24,102	2.86억
2026-07-27	12,100	12,200	12,070	12,150	100	+0.83%	11,201	1.36억
2026-07-24	11,910	12,560	11,910	12,050	80	+0.67%	13,460	1.62억
2026-07-23	12,020	12,020	11,730	11,970	70	+0.59%	23,022	2.76억
2026-07-22	12,360	12,780	11,890	11,900	20	+0.17%	79,286	9.44억
2026-07-21	11,840	11,970	11,800	11,880	40	+0.34%	20,515	2.44억
2026-07-20	12,030	12,090	11,700	11,840	-190	-1.58%	14,638	1.73억
2026-07-16	11,950	12,030	11,910	12,030	70	+0.59%	14,794	1.78억
2026-07-15	11,950	12,050	11,920	11,960	20	+0.17%	7,699	9,208만
2026-07-14	11,990	12,150	11,790	11,940	70	+0.59%	66,637	7.96억
2026-07-13	11,910	12,130	11,810	11,870	-30	-0.25%	9,107	1.08억
2026-07-10	11,790	12,000	11,790	11,900	120	+1.02%	7,575	9,014만
2026-07-09	11,830	11,890	11,750	11,780	-50	-0.42%	10,291	1.21억
2026-07-08	11,950	12,020	11,780	11,830	-140	-1.17%	11,388	1.35억
2026-07-07	11,930	12,170	11,810	11,970	50	+0.42%	8,511	1.02억
2026-07-06	11,940	12,100	11,910	11,920	-10	-0.08%	7,353	8,765만
2026-07-03	11,980	11,980	11,780	11,930	-50	-0.42%	14,662	1.75억
2026-07-02	11,890	12,050	11,800	11,980	90	+0.76%	7,931	9,501만
2026-07-01	11,890	11,900	11,780	11,890	90	+0.76%	10,213	1.21억
2026-06-30	11,790	11,880	11,730	11,800	10	+0.08%	5,925	6,992만
2026-06-29	11,650	11,830	11,650	11,790	90	+0.77%	30,917	3.65억
2026-06-26	11,700	12,350	11,610	11,700	-100	-0.85%	27,979	3.27억
2026-06-25	11,740	11,920	11,740	11,800	60	+0.51%	14,660	1.73억
2026-06-24	11,860	11,940	11,610	11,740	-110	-0.93%	23,684	2.78억
2026-06-23	12,100	12,100	11,850	11,850	-250	-2.07%	33,277	3.94억
2026-06-22	12,240	12,240	11,950	12,100	-30	-0.25%	36,065	4.36억
2026-06-19	12,170	12,300	12,090	12,130	-40	-0.33%	30,450	3.69억
2026-06-18	12,370	12,380	12,160	12,170	-130	-1.06%	17,465	2.13억
2026-06-17	12,340	12,400	12,270	12,300	-40	-0.32%	19,284	2.37억
2026-06-16	12,210	12,450	12,210	12,340	130	+1.06%	18,472	2.28억
2026-06-15	12,280	12,310	12,200	12,210	-30	-0.25%	9,274	1.13억
2026-06-12	12,080	12,290	12,080	12,240	190	+1.58%	16,412	2.01억
2026-06-11	11,940	12,080	11,940	12,050	10	+0.08%	8,250	9,941만
2026-06-10	12,010	12,090	11,900	12,040	-10	-0.08%	17,739	2.14억
2026-06-09	11,860	12,200	11,860	12,050	120	+1.01%	13,844	1.67억
2026-06-08	12,170	12,180	11,830	11,930	-240	-1.97%	31,956	3.81억
2026-06-05	12,310	12,310	12,070	12,170	-140	-1.14%	14,061	1.71억
2026-06-04	12,260	12,330	12,160	12,310	50	+0.41%	10,852	1.34억
2026-06-02	12,360	12,360	12,090	12,260	-100	-0.81%	23,068	2.83억
2026-06-01	12,410	12,410	12,230	12,360	80	+0.65%	28,686	3.55억
2026-05-29	12,230	12,450	12,230	12,280	-40	-0.32%	16,067	1.97억
2026-05-28	12,440	12,440	12,130	12,320	120	+0.98%	18,581	2.29억
2026-05-27	12,480	12,480	12,180	12,200	-180	-1.45%	22,575	2.75억
2026-05-26	12,550	12,620	12,340	12,380	-170	-1.35%	18,712	2.32억
2026-05-22	12,370	12,550	12,330	12,550	290	+2.37%	11,916	1.5억
2026-05-21	12,210	12,420	12,210	12,260	60	+0.49%	10,485	1.29억
2026-05-20	12,500	12,500	12,200	12,200	-230	-1.85%	28,463	3.47억
2026-05-19	12,800	12,800	12,330	12,430	-80	-0.64%	20,137	2.5억
2026-05-18	12,650	12,730	12,000	12,510	-190	-1.50%	20,146	2.52억
2026-05-15	12,760	12,880	12,600	12,700	-60	-0.47%	25,859	3.28억
2026-05-14	12,550	12,800	12,540	12,760	220	+1.75%	17,823	2.27억
2026-05-13	12,560	12,680	12,510	12,540	-20	-0.16%	21,530	2.7억
2026-05-12	12,710	12,840	12,350	12,560	-150	-1.18%	54,130	6.8억
2026-05-11	12,920	12,920	12,710	12,710	-210	-1.63%	34,762	4.42억
2026-05-08	12,790	12,920	12,730	12,920	130	+1.02%	27,400	3.54억
2026-05-07	12,770	12,960	12,720	12,790	30	+0.24%	23,835	3.05억
2026-05-06	13,000	13,070	12,760	12,760	-240	-1.85%	38,567	4.92억
2026-05-04	13,180	13,190	12,910	13,000	-180	-1.37%	44,439	5.78억
2026-04-30	13,200	13,250	13,000	13,180	-20	-0.15%	29,355	3.87억
2026-04-29	13,040	13,240	13,020	13,200	160	+1.23%	28,348	3.74억
2026-04-28	13,000	13,430	12,970	13,040	180	+1.40%	71,556	9.33억
2026-04-27	13,000	13,120	12,680	12,860	-130	-1.00%	39,476	5.08억
2026-04-24	12,900	13,190	12,840	12,990	100	+0.78%	81,274	10.56억
2026-04-23	12,900	12,960	12,790	12,890	50	+0.39%	29,232	3.77억
2026-04-22	12,950	13,010	12,810	12,840	-110	-0.85%	19,444	2.5억
2026-04-21	12,990	13,040	12,860	12,950	40	+0.31%	45,163	5.85억
2026-04-20	12,810	12,940	12,730	12,910	100	+0.78%	27,916	3.6억
2026-04-17	12,860	12,860	12,700	12,810	-70	-0.54%	23,302	2.98억
2026-04-16	12,970	12,970	12,780	12,880	110	+0.86%	37,681	4.85억
2026-04-15	12,700	12,870	12,540	12,770	220	+1.75%	42,194	5.39억
2026-04-14	12,430	12,690	12,370	12,550	150	+1.21%	36,894	4.63억
2026-04-13	12,390	12,440	12,350	12,400	10	+0.08%	12,929	1.6억
2026-04-10	12,370	12,430	12,340	12,390	20	+0.16%	8,732	1.08억
2026-04-09	12,310	12,380	12,300	12,370	0	0.00%	12,785	1.58억
2026-04-08	12,280	12,410	12,280	12,370	100	+0.81%	11,680	1.44억
2026-04-07	12,240	12,380	12,230	12,270	50	+0.41%	4,439	5,447만
2026-04-06	12,260	12,450	12,220	12,220	-40	-0.33%	5,603	6,847만
2026-04-03	12,310	12,350	12,220	12,260	-10	-0.08%	6,178	7,574만
2026-04-02	12,320	12,370	12,170	12,270	-30	-0.24%	13,493	1.66억
2026-04-01	12,170	12,410	12,140	12,300	200	+1.65%	13,760	1.69억
2026-03-31	12,310	12,310	12,100	12,100	-160	-1.31%	14,052	1.7억
2026-03-30	12,470	12,470	12,230	12,260	-280	-2.23%	13,449	1.65억
2026-03-27	12,500	12,540	12,370	12,540	—	—	12,670	1.59억

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