효성티앤씨

298020KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

325,000원+2,000 (+0.62%)전일 종가 2026-09-18

52주 위치

199,000557,00035%신고가 대비 -41.65%

시가총액: 1.4조1조 4,065억
PER: 12.39
PBR: 0.80
EPS(TTM): 26,236원
BPS: 404,315원
배당수익률: 3.11%
자사주비율: 0.83%
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 종가325,000원

시가총액1조 4,065억

52주 최고557,000원

52주 최저199,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.8%	+0.6%	-17.6%	+46.1%	+48.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	325,000	330,000	324,500	325,000	2,000	+0.62%	10,160	33.02억
2026-09-17	324,000	326,000	319,000	323,000	-1,500	-0.46%	11,135	35.97억
2026-09-16	325,000	330,500	319,000	324,500	-500	-0.15%	11,277	36.59억
2026-09-15	329,000	331,000	323,500	325,000	-9,500	-2.84%	11,019	35.81억
2026-09-14	337,000	341,000	330,500	334,500	-6,500	-1.91%	7,264	24.3억
2026-09-11	335,500	344,000	331,500	341,000	-2,000	-0.58%	7,642	26.06억
2026-09-10	336,500	344,000	328,000	343,000	1,000	+0.29%	17,940	61.53억
2026-09-09	335,500	346,000	332,500	342,000	7,500	+2.24%	10,307	35.25억
2026-09-08	348,500	353,500	333,500	334,500	-13,500	-3.88%	10,207	34.14억
2026-09-07	349,500	353,000	340,500	348,000	1,000	+0.29%	8,714	30.32억
2026-09-04	355,000	358,500	342,500	347,000	-7,500	-2.12%	10,159	35.25억
2026-09-03	345,500	364,000	343,000	354,500	9,500	+2.75%	22,044	78.15억
2026-09-02	343,000	357,000	338,000	345,000	0	0.00%	25,128	86.69억
2026-09-01	352,000	366,500	343,500	345,000	-10,500	-2.95%	17,420	60.1억
2026-08-31	342,500	355,500	339,000	355,500	9,500	+2.75%	23,747	84.42억
2026-08-28	330,000	347,000	325,000	346,000	13,000	+3.90%	19,961	69.07억
2026-08-27	329,000	334,500	322,000	333,000	5,500	+1.68%	22,061	73.46억
2026-08-26	324,000	327,500	318,500	327,500	3,500	+1.08%	7,962	26.08억
2026-08-25	312,000	325,000	305,500	324,000	6,500	+2.05%	12,296	39.84억
2026-08-24	308,000	318,500	307,000	317,500	5,500	+1.76%	13,648	43.33억
2026-08-21	316,000	317,000	305,000	312,000	-8,500	-2.65%	17,726	55.31억
2026-08-20	322,500	329,500	319,000	320,500	-1,500	-0.47%	18,338	58.77억
2026-08-19	315,500	331,000	310,500	322,000	-500	-0.16%	21,396	68.9억
2026-08-18	329,000	331,500	318,500	322,500	-8,000	-2.42%	13,158	42.43억
2026-08-14	322,000	332,500	320,000	330,500	7,500	+2.32%	17,439	57.64억
2026-08-13	321,500	323,500	316,000	323,000	4,500	+1.41%	19,436	62.78억
2026-08-12	331,500	336,000	316,500	318,500	-12,500	-3.78%	34,466	110억
2026-08-11	347,000	348,500	330,000	331,000	-18,500	-5.29%	20,166	66.75억
2026-08-10	337,000	350,000	330,000	349,500	10,500	+3.10%	18,405	64.33억
2026-08-07	341,000	343,000	328,000	339,000	-6,500	-1.88%	21,924	74.32억
2026-08-06	329,500	347,500	328,000	345,500	15,500	+4.70%	21,409	73.97억
2026-08-05	323,000	343,000	323,000	330,000	9,500	+2.96%	20,221	66.73억
2026-08-04	312,000	322,000	293,000	320,500	6,500	+2.07%	42,124	135억
2026-08-03	318,000	325,000	295,000	314,000	6,000	+1.95%	30,369	95.36억
2026-07-31	299,000	311,500	291,000	308,000	9,500	+3.18%	26,620	81.99억
2026-07-30	275,000	306,000	275,000	298,500	12,000	+4.19%	27,124	80.97억
2026-07-29	312,500	319,000	275,500	286,500	-26,000	-8.32%	30,839	88.35억
2026-07-28	312,000	321,000	305,000	312,500	-12,000	-3.70%	27,385	85.58억
2026-07-27	329,000	337,000	319,000	324,500	3,500	+1.09%	20,160	65.42억
2026-07-24	320,000	331,500	314,500	321,000	-1,000	-0.31%	33,085	106억
2026-07-23	304,000	325,000	303,000	322,000	18,000	+5.92%	24,710	79.57억
2026-07-22	315,500	323,000	301,500	304,000	-11,000	-3.49%	27,517	83.65억
2026-07-21	295,000	324,000	288,500	315,000	17,000	+5.70%	61,594	194억
2026-07-20	286,000	310,000	281,500	298,000	20,000	+7.19%	50,548	151억
2026-07-16	283,000	285,000	270,000	278,000	-5,000	-1.77%	9,391	26.11억
2026-07-15	277,000	287,000	276,000	283,000	11,000	+4.04%	17,181	48.62억
2026-07-14	278,000	279,500	265,000	272,000	0	0.00%	14,798	40.25억
2026-07-13	281,000	292,000	267,500	272,000	-11,000	-3.89%	11,887	32.33억
2026-07-10	271,000	291,500	271,000	283,000	11,000	+4.04%	14,299	40.47억
2026-07-09	263,000	272,000	261,000	272,000	4,000	+1.49%	18,614	50.63억
2026-07-08	276,000	281,500	263,000	268,000	-11,000	-3.94%	13,756	36.87억
2026-07-07	280,500	285,000	271,000	279,000	-1,000	-0.36%	11,488	32.05억
2026-07-06	287,000	292,500	270,000	280,000	2,500	+0.90%	13,225	37.03억
2026-07-03	280,500	284,000	267,500	277,500	-5,500	-1.94%	14,502	40.24억
2026-07-02	290,000	293,500	273,500	283,000	-7,500	-2.58%	18,797	53.2억
2026-07-01	280,000	291,500	274,500	290,500	18,500	+6.80%	20,996	60.99억
2026-06-30	283,500	285,000	269,000	272,000	-9,000	-3.20%	13,696	37.25억
2026-06-29	260,500	281,000	260,500	281,000	17,500	+6.64%	14,652	41.17억
2026-06-26	278,000	278,000	255,000	263,500	-14,500	-5.22%	20,414	53.79억
2026-06-25	280,000	287,500	274,000	278,000	-3,500	-1.24%	19,019	52.87억
2026-06-24	267,000	283,500	264,000	281,500	9,500	+3.49%	29,526	83.12억
2026-06-23	288,500	289,000	268,500	272,000	-15,500	-5.39%	30,772	83.7억
2026-06-22	293,500	296,000	280,000	287,500	-6,000	-2.04%	28,820	82.86억
2026-06-19	322,500	323,000	287,500	293,500	-29,500	-9.13%	44,193	130억
2026-06-18	349,500	350,000	315,000	323,000	-30,000	-8.50%	40,561	131억
2026-06-17	354,500	360,500	347,500	353,000	-1,500	-0.42%	17,108	60.39억
2026-06-16	368,500	368,500	352,000	354,500	-6,000	-1.66%	16,179	57.35억
2026-06-15	364,000	370,000	353,000	360,500	24,000	+7.13%	22,543	81.27억
2026-06-12	336,000	351,500	332,000	336,500	12,000	+3.70%	25,384	85.42억
2026-06-11	320,000	333,500	317,500	324,500	-3,500	-1.07%	36,261	118억
2026-06-10	316,000	333,000	314,000	328,000	3,500	+1.08%	5	164만
2026-06-09	315,500	333,500	314,500	324,500	11,000	+3.51%	21,354	69.29억
2026-06-08	311,500	323,500	305,000	313,500	-27,000	-7.93%	34,102	107억
2026-06-05	357,500	357,500	332,000	340,500	-12,000	-3.40%	31,630	108억
2026-06-04	356,500	366,500	351,000	352,500	-3,500	-0.98%	20,605	72.63억
2026-06-02	368,000	406,500	352,500	356,000	-13,000	-3.52%	19,091	67.96억
2026-06-01	363,500	391,000	352,500	369,000	5,500	+1.51%	32,279	119억
2026-05-29	374,500	378,000	353,000	363,500	-7,500	-2.02%	33,263	121억
2026-05-28	382,000	384,500	356,000	371,000	-11,000	-2.88%	27,183	101억
2026-05-27	403,500	404,000	380,000	382,000	-21,500	-5.33%	38,856	148억
2026-05-26	435,500	440,000	402,000	403,500	-19,500	-4.61%	37,231	150억
2026-05-22	403,500	443,500	403,500	423,000	28,000	+7.09%	47,170	200억
2026-05-21	393,500	400,000	385,500	395,000	11,000	+2.86%	31,405	124억
2026-05-20	400,000	403,500	372,500	384,000	-19,500	-4.83%	29,728	114억
2026-05-19	430,000	432,000	395,500	403,500	-18,500	-4.38%	34,045	137억
2026-05-18	427,000	433,000	404,000	422,000	-18,000	-4.09%	44,817	189억
2026-05-15	469,000	475,000	431,000	440,000	-25,000	-5.38%	29,468	130억
2026-05-14	455,500	470,000	445,000	465,000	16,500	+3.68%	21,653	101억
2026-05-13	464,000	464,000	443,500	448,500	-11,500	-2.50%	32,530	146억
2026-05-12	470,000	477,500	444,500	460,000	-9,500	-2.02%	44,769	206억
2026-05-11	485,500	486,500	453,500	469,500	-19,000	-3.89%	60,145	282억
2026-05-08	483,500	502,000	482,500	488,500	5,500	+1.14%	24,358	119억
2026-05-07	510,000	514,000	480,000	483,000	-22,000	-4.36%	37,860	183억
2026-05-06	507,000	517,000	495,000	505,000	-7,000	-1.37%	35,244	178억
2026-05-04	525,000	528,000	507,000	512,000	-6,000	-1.16%	31,876	163억
2026-04-30	528,000	529,000	511,000	518,000	-15,000	-2.81%	31,956	166억
2026-04-29	532,000	550,000	525,000	533,000	-2,000	-0.37%	37,223	198억
2026-04-28	518,000	548,000	518,000	535,000	18,000	+3.48%	47,081	252억
2026-04-27	550,000	555,000	481,500	517,000	-13,000	-2.45%	89,943	465억
2026-04-24	531,000	557,000	524,000	530,000	0	0.00%	40,114	213억
2026-04-23	555,000	555,000	518,000	530,000	-1,000	-0.19%	34,045	180억
2026-04-22	530,000	544,000	518,000	531,000	4,000	+0.76%	31,727	168억
2026-04-21	526,000	537,000	515,000	527,000	2,000	+0.38%	41,453	218억
2026-04-20	487,500	530,000	484,000	525,000	37,500	+7.69%	50,224	264억
2026-04-17	499,000	499,500	484,500	487,500	-12,500	-2.50%	41,013	200억
2026-04-16	510,000	522,000	492,000	500,000	0	0.00%	51,377	257억
2026-04-15	499,000	527,000	487,000	500,000	4,000	+0.81%	70,935	355억
2026-04-14	512,000	513,000	488,000	496,000	-6,000	-1.20%	43,227	214억
2026-04-13	466,500	509,000	461,500	502,000	38,000	+8.19%	71,768	360억
2026-04-10	458,000	465,500	450,000	464,000	10,000	+2.20%	42,647	198억
2026-04-09	417,000	464,000	411,000	454,000	45,000	+11.00%	92,726	421억
2026-04-08	409,500	414,500	395,000	409,000	19,500	+5.01%	36,400	149억
2026-04-07	401,000	401,500	387,000	389,500	-17,000	-4.18%	22,610	88.07억
2026-04-06	387,500	417,500	387,500	406,500	30,500	+8.11%	51,118	208억
2026-04-03	375,500	397,500	373,000	376,000	9,500	+2.59%	30,631	115억
2026-04-02	396,000	401,500	363,000	366,500	-33,500	-8.38%	34,317	126억
2026-04-01	390,500	409,000	382,500	400,000	21,000	+5.54%	35,821	143억
2026-03-31	369,000	395,000	364,000	379,000	-500	-0.13%	31,071	118억
2026-03-30	385,500	385,500	363,500	379,500	-22,000	-5.48%	38,805	147억
2026-03-27	383,500	417,500	377,000	401,500	—	—	47,944	192억

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