시장 데이터를 불러오는 중
전체 종목
효성오앤비 과거 주가
097870.KQ · KOSDAQ
주요 제품·사업: 혼합유박비료,유기복합비료,혼합유기질비료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
097870.KQ · KOSDAQ
주요 제품·사업: 혼합유박비료,유기복합비료,혼합유기질비료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,440 | ₩4,440 | ₩4,225 | ₩4,250 | -4.28% | 7.5천 |
| 2026.10.06–2026.10.08 | ₩4,405 | ₩4,415 | ₩4,300 | ₩4,350 | -1.25% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩4,320 | ₩4,480 | ₩4,285 | ₩4,365 | +1.04% | 2만 |
| 2026.09.21–2026.09.23 | ₩4,470 | ₩4,470 | ₩4,250 | ₩4,320 | -3.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩4,555 | ₩4,610 | ₩4,440 | ₩4,440 | -2.52% | 6.3만 |
| 2026.09.07–2026.09.11 | ₩4,610 | ₩4,765 | ₩4,525 | ₩4,555 | -1.19% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩4,670 | ₩4,720 | ₩4,520 | ₩4,590 | -1.71% | 6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,450 |
| ₩4,710 |
| ₩4,420 |
| ₩4,670 |
| +4.94% |
| 5.9만 |
| 2026.08.18–2026.08.21 | ₩4,960 | ₩5,200 | ₩4,495 | ₩4,595 | -7.36% | 52.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,595 | ₩4,800 | ₩4,540 | ₩4,640 | +0.98% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,285 | ₩4,575 | ₩4,150 | ₩4,570 | +6.65% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,955 | ₩4,955 | ₩3,860 | ₩4,330 | -12.61% | 19.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,805 | ₩5,310 | ₩4,690 | ₩4,965 | +3.33% | 42만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,585 | ₩5,110 | ₩4,520 | ₩4,830 | +5.34% | 30.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,490 | ₩4,635 | ₩4,330 | ₩4,620 | +2.90% | 9.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩4,220 | ₩4,755 | ₩4,220 | ₩4,560 | +8.06% | 10.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,970 | ₩5,020 | ₩4,170 | ₩4,410 | -11.27% | 19.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩5,220 | ₩5,420 | ₩4,900 | ₩5,060 | -3.07% | 14.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,240 | ₩5,240 | ₩4,925 | ₩5,180 | -1.15% | 13.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,590 | ₩5,600 | ₩5,160 | ₩5,300 | -5.19% | 14.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,970 | ₩6,410 | ₩5,400 | ₩5,590 | -6.37% | 26.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,860 | ₩6,180 | ₩5,750 | ₩5,990 | +2.22% | 27.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,430 | ₩6,430 | ₩5,850 | ₩5,850 | -9.02% | 55.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,850 | ₩7,000 | ₩6,350 | ₩6,430 | -6.13% | 88.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,710 | ₩7,370 | ₩6,400 | ₩6,750 | +0.60% | 276.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,570 | ₩7,100 | ₩6,340 | ₩6,590 | +0.30% | 136.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,410 | ₩7,710 | ₩6,250 | ₩6,550 | +2.18% | 454.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,630 | ₩6,850 | ₩6,010 | ₩6,240 | -5.88% | 86.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩6,400 | ₩6,680 | ₩6,000 | ₩6,470 | +1.09% | 106.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,470 | ₩6,660 | ₩6,110 | ₩6,260 | -3.25% | 112.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,720 | ₩6,930 | ₩6,250 | ₩6,340 | -5.65% | 187만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,820 | ₩8,000 | ₩6,000 | ₩6,560 | -3.81% | 1038.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩6,070 | ₩6,440 | ₩5,550 | ₩6,160 | +1.48% | 35만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,230 | ₩6,400 | ₩6,030 | ₩6,190 | -0.64% | 18.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,290 | ₩6,300 | ₩6,180 | ₩6,230 | -0.95% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,170 | ₩6,470 | ₩5,980 | ₩6,290 | +1.94% | 46.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,880 | ₩6,500 | ₩5,720 | ₩6,170 | +4.93% | 78.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,860 | ₩5,990 | ₩5,770 | ₩5,920 | +1.02% | 10.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,780 | ₩5,870 | ₩5,670 | ₩5,830 | +0.87% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,870 | ₩5,960 | ₩5,760 | ₩5,780 | -1.53% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,910 | ₩6,060 | ₩5,840 | ₩5,870 | -0.68% | 9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,960 | ₩6,120 | ₩5,830 | ₩6,030 | +1.17% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,040 | ₩6,100 | ₩5,940 | ₩5,960 | -1.32% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,160 | ₩6,210 | ₩6,000 | ₩6,010 | -2.44% | 6.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,050 | ₩6,180 | ₩5,990 | ₩6,180 | +2.15% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,100 | ₩6,130 | ₩6,000 | ₩6,050 | -0.82% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,140 | ₩6,140 | ₩5,950 | ₩6,100 | -0.65% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,170 | ₩6,240 | ₩6,040 | ₩6,170 | 0.00% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,020 | ₩6,260 | ₩5,890 | ₩6,230 | +3.49% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,030 | ₩6,100 | ₩5,630 | ₩6,020 | -0.17% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,190 | ₩6,350 | ₩5,970 | ₩6,030 | -2.58% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,190 | ₩6,220 | ₩6,030 | ₩6,190 | 0.00% | 11.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,100 | ₩6,300 | ₩6,000 | ₩6,170 | +1.15% | 13.2만 |
|---|