SK디스커버리우 [006125] KOSPI
41,850 원
전일대비:
▼
450
(-1.06%)
시가
42,300
고가
42,950
저가
41,800
거래량
791
거래대금
33 백만
시가총액
515 억
52주 최고
44,550
52주 최저
34,300
📈 주가 차트 (최근 20일)
SK디스커버리우
006125
120봉
💬 SK디스커버리우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 41,850 | -450 | -1.06% | 42,300 | 42,950 | 41,800 | 791 |
| 2026-10-13 | 42,300 | -100 | -0.24% | 42,050 | 42,950 | 40,000 | 1,844 |
| 2026-10-12 | 42,400 | -1,500 | -3.42% | 43,900 | 43,900 | 42,350 | 1,900 |
| 2026-10-08 | 43,900 | -300 | -0.68% | 44,050 | 44,050 | 43,600 | 1,269 |
| 2026-10-07 | 44,200 | 900 | 2.08% | 43,000 | 44,550 | 42,550 | 4,936 |
| 2026-10-06 | 43,300 | -100 | -0.23% | 43,500 | 43,850 | 43,300 | 655 |
| 2026-10-02 | 43,400 | 700 | 1.64% | 42,300 | 44,050 | 42,150 | 3,518 |
| 2026-10-01 | 42,700 | 150 | 0.35% | 42,100 | 43,050 | 42,100 | 2,790 |
| 2026-09-30 | 42,550 | 450 | 1.07% | 43,250 | 43,250 | 42,450 | 1,100 |
| 2026-09-29 | 42,100 | -800 | -1.86% | 42,900 | 43,050 | 42,000 | 1,751 |
| 2026-09-28 | 42,900 | 1,100 | 2.63% | 42,800 | 43,250 | 41,850 | 4,665 |
| 2026-09-23 | 41,800 | 200 | 0.48% | 42,700 | 42,800 | 41,500 | 732 |
| 2026-09-22 | 41,600 | -250 | -0.60% | 41,600 | 41,650 | 41,100 | 229 |
| 2026-09-21 | 41,850 | -250 | -0.59% | 43,000 | 43,000 | 41,250 | 2,268 |
| 2026-09-18 | 42,100 | -200 | -0.47% | 42,300 | 42,300 | 42,000 | 582 |
| 2026-09-17 | 42,300 | -50 | -0.12% | 42,350 | 42,750 | 42,200 | 670 |
| 2026-09-16 | 42,350 | -150 | -0.35% | 41,950 | 43,050 | 41,400 | 2,242 |
| 2026-09-15 | 42,500 | 400 | 0.95% | 42,000 | 43,150 | 41,350 | 3,729 |
| 2026-09-14 | 42,100 | -300 | -0.71% | 42,400 | 42,400 | 42,100 | 1,229 |
| 2026-09-11 | 42,400 | 450 | 1.07% | 41,950 | 43,150 | 41,900 | 3,131 |