SK가스 [018670] KOSPI
271,500 원
전일대비:
▲
1,500
(0.56%)
시가
270,000
고가
283,000
저가
267,000
거래량
26,096
거래대금
7,165 백만
시가총액
25,166 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 271,500 | 1,500 | 0.56% | 270,000 | 283,000 | 267,000 | 26,096 |
| 2026-10-13 | 270,000 | -1,500 | -0.55% | 274,000 | 280,000 | 268,500 | 15,082 |
| 2026-10-12 | 271,500 | -500 | -0.18% | 269,000 | 274,000 | 263,500 | 13,699 |
| 2026-10-08 | 272,000 | 1,500 | 0.55% | 267,500 | 274,500 | 264,000 | 17,624 |
| 2026-10-07 | 270,500 | 12,500 | 4.84% | 255,000 | 275,000 | 255,000 | 31,055 |
| 2026-10-06 | 258,000 | 20,000 | 8.40% | 241,000 | 262,000 | 239,500 | 34,091 |
| 2026-10-02 | 238,000 | -2,500 | -1.04% | 240,500 | 244,500 | 238,000 | 7,262 |
| 2026-10-01 | 240,500 | 1,000 | 0.42% | 242,000 | 242,000 | 236,500 | 3,699 |
| 2026-09-30 | 239,500 | -2,000 | -0.83% | 242,500 | 242,500 | 237,500 | 4,597 |
| 2026-09-29 | 241,500 | 1,000 | 0.42% | 242,500 | 243,000 | 235,500 | 5,978 |
| 2026-09-28 | 240,500 | 0 | 0.00% | 239,000 | 245,000 | 237,500 | 3,506 |
| 2026-09-23 | 240,500 | 1,000 | 0.42% | 240,000 | 243,500 | 238,500 | 6,473 |
| 2026-09-22 | 239,500 | -4,500 | -1.84% | 241,500 | 244,000 | 234,500 | 15,048 |
| 2026-09-21 | 244,000 | 3,500 | 1.46% | 244,500 | 246,500 | 242,500 | 5,743 |
| 2026-09-18 | 240,500 | 0 | 0.00% | 242,500 | 246,500 | 237,500 | 7,618 |
| 2026-09-17 | 240,500 | 1,500 | 0.63% | 238,500 | 244,000 | 236,500 | 3,532 |
| 2026-09-16 | 239,000 | -1,000 | -0.42% | 241,000 | 242,500 | 236,500 | 4,398 |
| 2026-09-15 | 240,000 | -12,000 | -4.76% | 250,000 | 250,000 | 240,000 | 7,299 |
| 2026-09-14 | 252,000 | 5,500 | 2.23% | 243,000 | 254,500 | 241,500 | 14,424 |
| 2026-09-11 | 246,500 | -5,500 | -2.18% | 250,000 | 254,000 | 245,000 | 13,437 |