SK [034730] KOSPI
705,000 원
전일대비:
▼
25,000
(-3.42%)
시가
762,000
고가
830,000
저가
701,000
거래량
756,245
거래대금
576,850 백만
시가총액
511,144 억
52주 최고
830,000
52주 최저
176,900
📈 주가 차트 (최근 20일)
SK
034730
120봉
💬 SK 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 705,000 | -25,000 | -3.42% | 762,000 | 830,000 | 701,000 | 756,245 |
| 2026-06-22 | 730,000 | 6,000 | 0.83% | 725,000 | 750,000 | 712,000 | 228,946 |
| 2026-06-19 | 724,000 | 37,000 | 5.39% | 718,000 | 757,000 | 701,000 | 465,982 |
| 2026-06-18 | 687,000 | -21,000 | -2.97% | 701,000 | 705,000 | 662,000 | 300,794 |
| 2026-06-17 | 708,000 | 35,000 | 5.20% | 675,000 | 719,000 | 666,000 | 197,604 |
| 2026-06-16 | 673,000 | 27,000 | 4.18% | 665,000 | 691,000 | 663,000 | 166,152 |
| 2026-06-15 | 646,000 | 53,000 | 8.94% | 616,000 | 673,000 | 604,000 | 252,100 |
| 2026-06-12 | 593,000 | 18,000 | 3.13% | 609,000 | 620,000 | 586,000 | 156,761 |
| 2026-06-11 | 575,000 | -4,000 | -0.69% | 555,000 | 583,000 | 535,000 | 268,483 |
| 2026-06-10 | 579,000 | -15,000 | -2.53% | 569,000 | 597,000 | 557,000 | 223,590 |
| 2026-06-09 | 594,000 | 22,000 | 3.85% | 590,000 | 602,000 | 564,000 | 230,780 |
| 2026-06-08 | 572,000 | -53,000 | -8.48% | 563,000 | 595,000 | 550,000 | 240,242 |
| 2026-06-05 | 625,000 | -43,000 | -6.44% | 648,000 | 648,000 | 585,000 | 281,675 |
| 2026-06-04 | 668,000 | 0 | 0.00% | 667,000 | 693,000 | 648,000 | 217,047 |
| 2026-06-02 | 668,000 | 11,000 | 1.67% | 657,000 | 670,000 | 633,000 | 218,615 |
| 2026-06-01 | 657,000 | -19,000 | -2.81% | 661,000 | 690,000 | 655,000 | 212,446 |
| 2026-05-29 | 676,000 | 12,000 | 1.81% | 692,000 | 698,000 | 670,000 | 414,448 |
| 2026-05-28 | 664,000 | -16,000 | -2.35% | 676,000 | 690,000 | 647,000 | 261,622 |
| 2026-05-27 | 680,000 | 24,000 | 3.66% | 700,000 | 719,000 | 676,000 | 333,564 |
| 2026-05-26 | 656,000 | 14,000 | 2.18% | 661,000 | 675,000 | 645,000 | 286,020 |