SK이노베이션 [096770] KOSPI
138,300 원
전일대비:
▲
7,500
(5.73%)
시가
130,700
고가
139,600
저가
130,700
거래량
1,280,862
거래대금
176,360 백만
시가총액
233,800 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 138,300 | 7,500 | 5.73% | 130,700 | 139,600 | 130,700 | 1,280,862 |
| 2026-09-03 | 130,800 | -700 | -0.53% | 129,200 | 137,200 | 126,100 | 1,012,027 |
| 2026-09-02 | 131,500 | -3,800 | -2.81% | 133,600 | 136,200 | 131,400 | 1,160,194 |
| 2026-09-01 | 135,300 | 9,800 | 7.81% | 126,900 | 138,500 | 125,800 | 2,364,790 |
| 2026-08-31 | 125,500 | 8,600 | 7.36% | 119,300 | 127,400 | 116,700 | 1,924,132 |
| 2026-08-28 | 116,900 | 4,900 | 4.38% | 112,100 | 119,500 | 111,400 | 1,262,642 |
| 2026-08-27 | 112,000 | 800 | 0.72% | 110,500 | 114,700 | 110,500 | 1,256,142 |
| 2026-08-26 | 111,200 | -13,800 | -11.04% | 116,600 | 116,900 | 103,700 | 4,224,472 |
| 2026-08-25 | 125,000 | -5,100 | -3.92% | 129,100 | 129,800 | 122,700 | 488,310 |
| 2026-08-24 | 130,100 | 5,300 | 4.25% | 124,800 | 134,500 | 124,700 | 750,625 |
| 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 |