SK이노베이션 [096770] KOSPI
124,800 원
전일대비:
▼
1,100
(-0.87%)
시가
126,200
고가
127,600
저가
121,300
거래량
424,592
거래대금
52,926 백만
시가총액
210,978 억
52주 최고
155,400
52주 최저
87,700
📈 주가 차트 (최근 20일)
SK이노베이션
096770
120봉
💬 SK이노베이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 124,800 | -1,100 | -0.87% | 126,200 | 127,600 | 121,300 | 424,592 |
| 2026-08-20 | 125,900 | -3,000 | -2.33% | 128,800 | 129,900 | 125,200 | 457,598 |
| 2026-08-19 | 128,900 | -2,600 | -1.98% | 129,700 | 132,000 | 125,700 | 451,215 |
| 2026-08-18 | 131,500 | 2,800 | 2.18% | 129,000 | 133,900 | 127,000 | 822,162 |
| 2026-08-14 | 128,700 | 7,000 | 5.75% | 122,000 | 129,800 | 121,700 | 677,520 |
| 2026-08-13 | 121,700 | -700 | -0.57% | 122,500 | 123,700 | 120,500 | 582,784 |
| 2026-08-12 | 122,400 | -1,700 | -1.37% | 125,500 | 128,800 | 121,900 | 670,033 |
| 2026-08-11 | 124,100 | -400 | -0.32% | 124,700 | 129,500 | 123,000 | 758,130 |
| 2026-08-10 | 124,500 | 4,200 | 3.49% | 119,100 | 124,800 | 115,400 | 795,636 |
| 2026-08-07 | 120,300 | 11,700 | 10.77% | 109,800 | 120,300 | 109,600 | 1,271,355 |
| 2026-08-06 | 108,600 | -600 | -0.55% | 109,000 | 110,000 | 106,800 | 486,638 |
| 2026-08-05 | 109,200 | -2,100 | -1.89% | 111,300 | 113,900 | 108,100 | 832,094 |
| 2026-08-04 | 111,300 | 3,300 | 3.06% | 107,300 | 111,600 | 106,600 | 574,466 |
| 2026-08-03 | 108,000 | -2,500 | -2.26% | 109,100 | 109,100 | 104,200 | 573,157 |
| 2026-07-31 | 110,500 | -6,100 | -5.23% | 120,400 | 120,500 | 104,000 | 1,833,201 |
| 2026-07-30 | 116,600 | 7,100 | 6.48% | 111,700 | 119,000 | 111,300 | 799,528 |
| 2026-07-29 | 109,500 | -3,200 | -2.84% | 113,000 | 117,250 | 106,200 | 742,040 |
| 2026-07-28 | 112,700 | -4,000 | -3.43% | 114,000 | 118,700 | 110,100 | 702,722 |
| 2026-07-27 | 116,700 | -13,400 | -10.30% | 126,900 | 127,300 | 116,000 | 845,081 |
| 2026-07-24 | 130,100 | -2,100 | -1.59% | 129,700 | 135,800 | 126,500 | 1,413,273 |