SK가스 [018670] KOSPI
233,500 원
전일대비:
▲
4,000
(1.74%)
시가
233,000
고가
238,000
저가
224,000
거래량
13,388
거래대금
3,120 백만
시가총액
21,644 억
52주 최고
302,000
52주 최저
196,100
📈 주가 차트 (최근 20일)
SK가스
018670
120봉
💬 SK가스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 233,500 | 4,000 | 1.74% | 233,000 | 238,000 | 224,000 | 13,388 |
| 2026-08-20 | 229,500 | -10,000 | -4.18% | 239,500 | 240,000 | 228,000 | 11,989 |
| 2026-08-19 | 239,500 | -2,500 | -1.03% | 241,000 | 242,000 | 235,500 | 11,179 |
| 2026-08-18 | 242,000 | -2,000 | -0.82% | 244,000 | 246,500 | 239,000 | 12,944 |
| 2026-08-14 | 244,000 | 16,000 | 7.02% | 231,500 | 249,000 | 229,500 | 19,292 |
| 2026-08-13 | 228,000 | -3,000 | -1.30% | 231,500 | 233,000 | 225,000 | 9,265 |
| 2026-08-12 | 231,000 | -7,500 | -3.14% | 239,000 | 240,000 | 230,000 | 12,147 |
| 2026-08-11 | 238,500 | 8,500 | 3.70% | 230,500 | 240,000 | 230,000 | 15,258 |
| 2026-08-10 | 230,000 | 2,000 | 0.88% | 228,500 | 232,500 | 225,000 | 9,384 |
| 2026-08-07 | 228,000 | 8,000 | 3.64% | 221,000 | 228,000 | 218,500 | 11,874 |
| 2026-08-06 | 220,000 | 6,500 | 3.04% | 213,500 | 223,500 | 210,500 | 13,046 |
| 2026-08-05 | 213,500 | 0 | 0.00% | 212,000 | 220,000 | 212,000 | 11,970 |
| 2026-08-04 | 213,500 | 15,500 | 7.83% | 200,000 | 214,000 | 197,200 | 23,694 |
| 2026-08-03 | 198,000 | -25,500 | -11.41% | 214,500 | 214,500 | 196,100 | 47,871 |
| 2026-07-31 | 223,500 | -3,000 | -1.32% | 230,000 | 230,500 | 216,000 | 17,344 |
| 2026-07-30 | 226,500 | 4,500 | 2.03% | 222,000 | 230,500 | 222,000 | 9,120 |
| 2026-07-29 | 222,000 | -7,000 | -3.06% | 229,500 | 235,000 | 219,000 | 15,419 |
| 2026-07-28 | 229,000 | -13,500 | -5.57% | 236,000 | 239,500 | 226,500 | 13,339 |
| 2026-07-27 | 242,500 | -13,000 | -5.09% | 250,500 | 252,500 | 241,500 | 11,604 |
| 2026-07-24 | 255,500 | -4,000 | -1.54% | 256,500 | 272,000 | 253,500 | 33,410 |