SK가스 [018670] KOSPI
272,000 원
전일대비:
▲
1,500
(0.55%)
시가
270,000
고가
278,000
저가
268,000
거래량
12,237
거래대금
3,350 백만
시가총액
25,212 억
52주 최고
302,000
52주 최저
196,100
📈 주가 차트 (최근 20일)
SK가스
018670
120봉
💬 SK가스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 272,000 | 1,500 | 0.55% | 270,000 | 278,000 | 268,000 | 12,237 |
| 2026-10-20 | 270,500 | -12,500 | -4.42% | 280,000 | 280,500 | 265,000 | 17,627 |
| 2026-10-19 | 283,000 | 12,000 | 4.43% | 270,000 | 284,500 | 268,000 | 20,107 |
| 2026-10-16 | 271,000 | -1,500 | -0.55% | 272,500 | 274,500 | 268,000 | 9,493 |
| 2026-10-15 | 272,500 | 1,000 | 0.37% | 268,500 | 277,000 | 267,500 | 24,676 |
| 2026-10-14 | 271,500 | 1,500 | 0.56% | 270,000 | 283,000 | 267,000 | 26,096 |
| 2026-10-13 | 270,000 | -1,500 | -0.55% | 274,000 | 280,000 | 268,500 | 15,082 |
| 2026-10-12 | 271,500 | -500 | -0.18% | 269,000 | 274,000 | 263,500 | 13,699 |
| 2026-10-08 | 272,000 | 1,500 | 0.55% | 267,500 | 274,500 | 264,000 | 17,624 |
| 2026-10-07 | 270,500 | 12,500 | 4.84% | 255,000 | 275,000 | 255,000 | 31,055 |
| 2026-10-06 | 258,000 | 20,000 | 8.40% | 241,000 | 262,000 | 239,500 | 34,091 |
| 2026-10-02 | 238,000 | -2,500 | -1.04% | 240,500 | 244,500 | 238,000 | 7,262 |
| 2026-10-01 | 240,500 | 1,000 | 0.42% | 242,000 | 242,000 | 236,500 | 3,699 |
| 2026-09-30 | 239,500 | -2,000 | -0.83% | 242,500 | 242,500 | 237,500 | 4,597 |
| 2026-09-29 | 241,500 | 1,000 | 0.42% | 242,500 | 243,000 | 235,500 | 5,978 |
| 2026-09-28 | 240,500 | 0 | 0.00% | 239,000 | 245,000 | 237,500 | 3,506 |
| 2026-09-23 | 240,500 | 1,000 | 0.42% | 240,000 | 243,500 | 238,500 | 6,473 |
| 2026-09-22 | 239,500 | -4,500 | -1.84% | 241,500 | 244,000 | 234,500 | 15,048 |
| 2026-09-21 | 244,000 | 3,500 | 1.46% | 244,500 | 246,500 | 242,500 | 5,743 |
| 2026-09-18 | 240,500 | 0 | 0.00% | 242,500 | 246,500 | 237,500 | 7,618 |