SK [034730] KOSPI
482,000 원
전일대비:
▲
54,000
(12.62%)
시가
445,500
고가
493,500
저가
436,500
거래량
264,504
거래대금
125,567 백만
시가총액
349,463 억
52주 최고
883,000
52주 최저
221,500
📈 주가 차트 (최근 20일)
SK
034730
120봉
💬 SK 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 482,000 | 54,000 | 12.62% | 445,500 | 493,500 | 436,500 | 264,504 |
| 2026-10-20 | 428,000 | -29,500 | -6.45% | 449,500 | 450,500 | 420,500 | 114,470 |
| 2026-10-19 | 457,500 | 1,000 | 0.22% | 438,500 | 457,500 | 430,000 | 96,432 |
| 2026-10-16 | 456,500 | 19,500 | 4.46% | 458,000 | 464,500 | 433,000 | 156,954 |
| 2026-10-15 | 437,000 | -54,000 | -11.00% | 477,500 | 478,000 | 419,500 | 248,207 |
| 2026-10-14 | 491,000 | -9,000 | -1.80% | 502,000 | 510,000 | 484,000 | 235,881 |
| 2026-10-13 | 500,000 | -40,000 | -7.41% | 531,000 | 534,000 | 490,500 | 307,026 |
| 2026-10-12 | 540,000 | -15,000 | -2.70% | 556,000 | 570,000 | 535,000 | 148,566 |
| 2026-10-08 | 555,000 | -25,000 | -4.31% | 580,000 | 582,000 | 555,000 | 198,237 |
| 2026-10-07 | 580,000 | -6,000 | -1.02% | 579,000 | 597,000 | 575,000 | 97,345 |
| 2026-10-06 | 586,000 | 2,000 | 0.34% | 575,000 | 592,000 | 565,000 | 119,765 |
| 2026-10-02 | 584,000 | -3,000 | -0.51% | 585,000 | 585,000 | 567,000 | 89,870 |
| 2026-10-01 | 587,000 | -1,000 | -0.17% | 590,000 | 591,000 | 569,000 | 82,395 |
| 2026-09-30 | 588,000 | 2,000 | 0.34% | 590,000 | 599,000 | 582,000 | 158,849 |
| 2026-09-29 | 586,000 | 8,000 | 1.38% | 582,000 | 587,000 | 570,000 | 106,987 |
| 2026-09-28 | 578,000 | -33,000 | -5.40% | 612,000 | 618,000 | 571,000 | 154,657 |
| 2026-09-23 | 611,000 | 23,000 | 3.91% | 600,000 | 618,000 | 591,000 | 129,962 |
| 2026-09-22 | 588,000 | 13,000 | 2.26% | 590,000 | 594,000 | 581,000 | 115,181 |
| 2026-09-21 | 575,000 | 30,000 | 5.50% | 557,000 | 580,000 | 554,000 | 98,222 |
| 2026-09-18 | 545,000 | 6,000 | 1.11% | 555,000 | 557,000 | 536,000 | 260,558 |