SK스퀘어 [402340] KOSPI
1,832,000 원
전일대비:
▼
138,000
(-7.01%)
시가
1,972,000
고가
2,189,000
저가
1,832,000
거래량
2,538,990
거래대금
5,076,665 백만
시가총액
2,417,478 억
52주 최고
2,189,000
52주 최저
130,900
📈 주가 차트 (최근 20일)
SK스퀘어
402340
120봉
💬 SK스퀘어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,832,000 | -138,000 | -7.01% | 1,972,000 | 2,189,000 | 1,832,000 | 2,538,990 |
| 2026-06-22 | 1,970,000 | 190,000 | 10.67% | 1,860,000 | 1,987,000 | 1,800,000 | 1,416,660 |
| 2026-06-19 | 1,780,000 | 80,000 | 4.71% | 1,819,000 | 1,891,000 | 1,724,000 | 1,516,850 |
| 2026-06-18 | 1,700,000 | 104,000 | 6.52% | 1,656,000 | 1,738,000 | 1,623,000 | 1,177,611 |
| 2026-06-17 | 1,596,000 | 95,000 | 6.33% | 1,534,000 | 1,612,000 | 1,527,000 | 1,001,859 |
| 2026-06-16 | 1,501,000 | 88,000 | 6.23% | 1,440,000 | 1,510,000 | 1,380,000 | 872,218 |
| 2026-06-15 | 1,413,000 | 55,000 | 4.05% | 1,439,000 | 1,444,000 | 1,355,000 | 1,053,471 |
| 2026-06-12 | 1,358,000 | 130,000 | 10.59% | 1,349,000 | 1,422,000 | 1,315,000 | 1,522,588 |
| 2026-06-11 | 1,228,000 | 45,000 | 3.80% | 1,124,000 | 1,234,000 | 1,075,000 | 1,367,315 |
| 2026-06-10 | 1,183,000 | -86,000 | -6.78% | 1,210,000 | 1,231,000 | 1,139,000 | 771,257 |
| 2026-06-09 | 1,269,000 | 151,000 | 13.51% | 1,173,000 | 1,273,000 | 1,146,000 | 848,972 |
| 2026-06-08 | 1,118,000 | -140,000 | -11.13% | 1,110,000 | 1,200,000 | 1,102,000 | 882,659 |
| 2026-06-05 | 1,258,000 | -103,000 | -7.57% | 1,332,000 | 1,334,000 | 1,225,000 | 883,256 |
| 2026-06-04 | 1,361,000 | 15,000 | 1.11% | 1,347,000 | 1,392,000 | 1,293,000 | 858,305 |
| 2026-06-02 | 1,346,000 | 90,000 | 7.17% | 1,281,000 | 1,375,000 | 1,212,000 | 1,086,778 |
| 2026-06-01 | 1,256,000 | 23,000 | 1.87% | 1,249,000 | 1,289,000 | 1,210,000 | 1,130,316 |
| 2026-05-29 | 1,233,000 | -4,000 | -0.32% | 1,260,000 | 1,276,000 | 1,217,000 | 1,355,931 |
| 2026-05-28 | 1,237,000 | -39,000 | -3.06% | 1,264,000 | 1,269,000 | 1,173,000 | 891,447 |
| 2026-05-27 | 1,276,000 | 95,000 | 8.04% | 1,298,000 | 1,337,000 | 1,264,000 | 1,187,519 |
| 2026-05-26 | 1,181,000 | -4,000 | -0.34% | 1,220,000 | 1,241,000 | 1,161,000 | 851,153 |