SK증권 [001510] KOSPI
2,045 원
전일대비:
▼
20
(-0.97%)
시가
2,060
고가
2,155
저가
2,025
거래량
1,401,108
거래대금
2,921 백만
시가총액
4,730 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,045 | -20 | -0.97% | 2,060 | 2,155 | 2,025 | 1,401,108 |
| 2026-10-13 | 2,065 | -65 | -3.05% | 2,075 | 2,095 | 2,000 | 2,047,698 |
| 2026-10-12 | 2,130 | -75 | -3.40% | 2,185 | 2,210 | 2,120 | 1,670,250 |
| 2026-10-08 | 2,205 | -55 | -2.43% | 2,255 | 2,265 | 2,200 | 1,228,994 |
| 2026-10-07 | 2,260 | -70 | -3.00% | 2,330 | 2,330 | 2,260 | 1,787,805 |
| 2026-10-06 | 2,330 | -35 | -1.48% | 2,390 | 2,415 | 2,315 | 1,875,000 |
| 2026-10-02 | 2,365 | 35 | 1.50% | 2,315 | 2,380 | 2,315 | 1,569,341 |
| 2026-10-01 | 2,330 | 60 | 2.64% | 2,265 | 2,335 | 2,200 | 1,618,832 |
| 2026-09-30 | 2,270 | 5 | 0.22% | 2,280 | 2,305 | 2,255 | 1,248,526 |
| 2026-09-29 | 2,265 | -40 | -1.74% | 2,285 | 2,295 | 2,240 | 1,486,432 |
| 2026-09-28 | 2,305 | -15 | -0.65% | 2,315 | 2,340 | 2,275 | 1,422,262 |
| 2026-09-23 | 2,320 | -15 | -0.64% | 2,350 | 2,375 | 2,315 | 1,351,884 |
| 2026-09-22 | 2,335 | -45 | -1.89% | 2,430 | 2,485 | 2,315 | 3,492,728 |
| 2026-09-21 | 2,380 | 30 | 1.28% | 2,350 | 2,410 | 2,330 | 1,723,431 |
| 2026-09-18 | 2,350 | 10 | 0.43% | 2,385 | 2,400 | 2,340 | 1,631,132 |
| 2026-09-17 | 2,340 | 5 | 0.21% | 2,360 | 2,395 | 2,320 | 1,730,139 |
| 2026-09-16 | 2,335 | -15 | -0.64% | 2,335 | 2,375 | 2,305 | 1,367,230 |
| 2026-09-15 | 2,350 | -35 | -1.47% | 2,365 | 2,405 | 2,330 | 1,271,515 |
| 2026-09-14 | 2,385 | -20 | -0.83% | 2,380 | 2,410 | 2,330 | 1,667,751 |
| 2026-09-11 | 2,405 | -55 | -2.24% | 2,400 | 2,470 | 2,380 | 1,713,036 |