SK증권 [001510] KOSPI
2,955 원
전일대비:
▲
145
(5.16%)
시가
2,920
고가
3,555
저가
2,820
거래량
86,268,078
거래대금
273,320 백만
시가총액
6,835 억
52주 최고
6,190
52주 최저
0
📈 주가 차트 (최근 20일)
SK증권
001510
120봉
💬 SK증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,955 | 145 | 5.16% | 2,920 | 3,555 | 2,820 | 86,268,078 |
| 2026-08-20 | 2,810 | 645 | 29.79% | 2,470 | 2,810 | 2,360 | 11,086,158 |
| 2026-08-19 | 2,165 | -100 | -4.42% | 2,195 | 2,245 | 2,140 | 1,911,314 |
| 2026-08-18 | 2,265 | -150 | -6.21% | 2,415 | 2,430 | 2,240 | 2,084,595 |
| 2026-08-14 | 2,415 | 45 | 1.90% | 2,400 | 2,495 | 2,345 | 2,546,081 |
| 2026-08-13 | 2,370 | -20 | -0.84% | 2,445 | 2,565 | 2,350 | 2,988,558 |
| 2026-08-12 | 2,390 | 70 | 3.02% | 2,350 | 2,420 | 2,325 | 1,775,240 |
| 2026-08-11 | 2,320 | 20 | 0.87% | 2,290 | 2,350 | 2,250 | 1,505,121 |
| 2026-08-10 | 2,300 | 85 | 3.84% | 2,235 | 2,315 | 2,225 | 1,950,419 |
| 2026-08-07 | 2,215 | -10 | -0.45% | 2,270 | 2,315 | 2,165 | 1,824,747 |
| 2026-08-06 | 2,225 | -5 | -0.22% | 2,200 | 2,305 | 2,160 | 2,553,262 |
| 2026-08-05 | 2,230 | 125 | 5.94% | 2,190 | 2,245 | 2,150 | 2,565,886 |
| 2026-08-04 | 2,105 | 75 | 3.69% | 2,070 | 2,140 | 2,010 | 2,115,653 |
| 2026-08-03 | 2,030 | 15 | 0.74% | 2,005 | 2,130 | 1,945 | 1,993,862 |
| 2026-07-31 | 2,015 | 250 | 14.16% | 1,858 | 2,035 | 1,832 | 3,617,389 |
| 2026-07-30 | 1,765 | -55 | -3.02% | 1,713 | 1,881 | 1,713 | 2,589,484 |
| 2026-07-29 | 1,820 | -110 | -5.70% | 1,938 | 1,988 | 1,727 | 2,835,040 |
| 2026-07-28 | 1,930 | -225 | -10.44% | 2,085 | 2,090 | 1,920 | 2,535,161 |
| 2026-07-27 | 2,155 | 35 | 1.65% | 2,165 | 2,205 | 2,115 | 1,469,549 |
| 2026-07-24 | 2,120 | -130 | -5.78% | 2,210 | 2,230 | 2,120 | 1,734,848 |