SK네트웍스 [001740] KOSPI
6,810 원
전일대비:
▼
260
(-3.68%)
시가
6,940
고가
6,970
저가
6,730
거래량
1,164,169
거래대금
7,903 백만
시가총액
13,660 억
52주 최고
16,240
52주 최저
4,275
📈 주가 차트 (최근 20일)
SK네트웍스
001740
120봉
💬 SK네트웍스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,810 | -260 | -3.68% | 6,940 | 6,970 | 6,730 | 1,164,169 |
| 2026-08-20 | 7,070 | 10 | 0.14% | 7,150 | 7,270 | 7,060 | 679,379 |
| 2026-08-19 | 7,060 | -370 | -4.98% | 7,210 | 7,300 | 6,940 | 1,696,578 |
| 2026-08-18 | 7,430 | -160 | -2.11% | 7,650 | 7,720 | 7,330 | 1,430,316 |
| 2026-08-14 | 7,590 | -490 | -6.06% | 8,250 | 8,450 | 7,400 | 2,342,103 |
| 2026-08-13 | 8,080 | -30 | -0.37% | 8,250 | 8,280 | 8,030 | 938,408 |
| 2026-08-12 | 8,110 | 250 | 3.18% | 7,960 | 8,350 | 7,790 | 1,141,708 |
| 2026-08-11 | 7,860 | -120 | -1.50% | 7,950 | 8,070 | 7,830 | 688,528 |
| 2026-08-10 | 7,980 | 160 | 2.05% | 7,820 | 8,000 | 7,740 | 831,853 |
| 2026-08-07 | 7,820 | 90 | 1.16% | 7,800 | 7,860 | 7,400 | 771,420 |
| 2026-08-06 | 7,730 | -170 | -2.15% | 7,800 | 8,040 | 7,540 | 832,845 |
| 2026-08-05 | 7,900 | 360 | 4.77% | 7,740 | 7,985 | 7,620 | 1,291,516 |
| 2026-08-04 | 7,540 | 480 | 6.80% | 7,240 | 7,570 | 7,150 | 1,222,698 |
| 2026-08-03 | 7,060 | -260 | -3.55% | 7,260 | 7,270 | 6,950 | 879,213 |
| 2026-07-31 | 7,320 | 870 | 13.49% | 6,780 | 7,330 | 6,720 | 2,258,009 |
| 2026-07-30 | 6,450 | -150 | -2.27% | 6,360 | 6,770 | 6,330 | 1,150,327 |
| 2026-07-29 | 6,600 | -370 | -5.31% | 7,010 | 7,140 | 6,280 | 1,950,499 |
| 2026-07-28 | 6,970 | -840 | -10.76% | 7,510 | 7,560 | 6,940 | 1,281,213 |
| 2026-07-27 | 7,810 | 130 | 1.69% | 7,920 | 7,970 | 7,680 | 737,018 |
| 2026-07-24 | 7,680 | -470 | -5.77% | 8,140 | 8,210 | 7,680 | 1,176,944 |