SK증권우 [001515] KOSPI
5,010 원
전일대비:
▼
250
(-4.75%)
시가
5,610
고가
5,780
저가
5,010
거래량
155,780
거래대금
853 백만
시가총액
98 억
52주 최고
18,900
52주 최저
0
📈 주가 차트 (최근 20일)
SK증권우
001515
120봉
💬 SK증권우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,010 | -250 | -4.75% | 5,610 | 5,780 | 5,010 | 155,780 |
| 2026-08-20 | 5,260 | 1,210 | 29.88% | 5,000 | 5,260 | 5,000 | 56,157 |
| 2026-08-19 | 4,050 | -125 | -2.99% | 4,005 | 4,165 | 4,005 | 5,331 |
| 2026-08-18 | 4,175 | -85 | -2.00% | 4,280 | 4,280 | 4,175 | 2,731 |
| 2026-08-14 | 4,260 | 10 | 0.24% | 4,260 | 4,260 | 4,195 | 2,883 |
| 2026-08-13 | 4,250 | -35 | -0.82% | 4,220 | 4,295 | 4,220 | 5,881 |
| 2026-08-12 | 4,285 | 185 | 4.51% | 4,150 | 4,295 | 4,150 | 5,078 |
| 2026-08-11 | 4,100 | -40 | -0.97% | 4,140 | 4,145 | 4,100 | 3,585 |
| 2026-08-10 | 4,140 | 160 | 4.02% | 4,180 | 4,180 | 4,000 | 1,550 |
| 2026-08-07 | 3,980 | -40 | -1.00% | 4,100 | 4,100 | 3,980 | 1,366 |
| 2026-08-06 | 4,020 | 20 | 0.50% | 4,070 | 4,070 | 3,805 | 4,491 |
| 2026-08-05 | 4,000 | 145 | 3.76% | 3,940 | 4,020 | 3,920 | 6,927 |
| 2026-08-04 | 3,855 | 65 | 1.72% | 3,685 | 3,855 | 3,685 | 7,419 |
| 2026-08-03 | 3,790 | 40 | 1.07% | 3,700 | 3,790 | 3,605 | 6,399 |
| 2026-07-31 | 3,750 | 350 | 10.29% | 3,695 | 3,760 | 3,600 | 15,983 |
| 2026-07-30 | 3,400 | -50 | -1.45% | 3,450 | 3,550 | 3,305 | 9,002 |
| 2026-07-29 | 3,450 | -265 | -7.13% | 3,740 | 3,750 | 3,450 | 10,285 |
| 2026-07-28 | 3,715 | -300 | -7.47% | 4,015 | 4,015 | 3,715 | 8,196 |
| 2026-07-27 | 4,015 | 5 | 0.12% | 4,095 | 4,095 | 4,000 | 2,136 |
| 2026-07-24 | 4,010 | -110 | -2.67% | 4,005 | 4,030 | 4,000 | 2,567 |