SK [034730] KOSPI
586,000 원
전일대비:
▲
18,000
(3.17%)
시가
565,000
고가
599,000
저가
560,000
거래량
189,218
거래대금
110,329 백만
시가총액
424,866 억
52주 최고
883,000
52주 최저
178,600
📈 주가 차트 (최근 20일)
SK
034730
120봉
💬 SK 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 586,000 | 18,000 | 3.17% | 565,000 | 599,000 | 560,000 | 189,218 |
| 2026-08-20 | 568,000 | 17,000 | 3.09% | 566,000 | 586,000 | 554,000 | 184,151 |
| 2026-08-19 | 551,000 | -39,000 | -6.61% | 556,000 | 561,000 | 535,000 | 106,571 |
| 2026-08-18 | 590,000 | 5,000 | 0.85% | 593,000 | 620,000 | 581,000 | 145,197 |
| 2026-08-14 | 585,000 | 32,000 | 5.79% | 574,000 | 589,000 | 563,000 | 214,973 |
| 2026-08-13 | 553,000 | 8,000 | 1.47% | 561,000 | 579,000 | 545,000 | 198,957 |
| 2026-08-12 | 545,000 | 21,000 | 4.01% | 530,000 | 549,000 | 529,000 | 161,338 |
| 2026-08-11 | 524,000 | 11,000 | 2.14% | 505,000 | 528,000 | 496,000 | 116,923 |
| 2026-08-10 | 513,000 | 5,000 | 0.98% | 508,000 | 530,000 | 506,000 | 100,421 |
| 2026-08-07 | 508,000 | -1,000 | -0.20% | 508,000 | 517,000 | 493,000 | 129,224 |
| 2026-08-06 | 509,000 | -53,000 | -9.43% | 543,000 | 546,000 | 502,000 | 159,117 |
| 2026-08-05 | 562,000 | 44,000 | 8.49% | 550,000 | 568,000 | 542,000 | 191,224 |
| 2026-08-04 | 518,000 | -5,000 | -0.96% | 519,000 | 525,000 | 495,500 | 180,653 |
| 2026-08-03 | 523,000 | -34,000 | -6.10% | 540,000 | 546,000 | 514,000 | 221,163 |
| 2026-07-31 | 557,000 | 88,500 | 18.89% | 534,000 | 574,000 | 525,000 | 414,213 |
| 2026-07-30 | 468,500 | -20,500 | -4.19% | 482,500 | 508,000 | 458,500 | 237,112 |
| 2026-07-29 | 489,000 | -52,000 | -9.61% | 532,000 | 552,000 | 450,000 | 410,372 |
| 2026-07-28 | 541,000 | -82,000 | -13.16% | 581,000 | 583,000 | 521,000 | 289,456 |
| 2026-07-27 | 623,000 | -7,000 | -1.11% | 642,000 | 642,000 | 609,000 | 155,413 |
| 2026-07-24 | 630,000 | -25,000 | -3.82% | 655,000 | 673,000 | 623,000 | 233,542 |