SK디앤디 [210980] KOSPI
4,445 원
전일대비:
▼
55
(-1.22%)
시가
4,470
고가
4,575
저가
4,365
거래량
37,459
거래대금
166 백만
시가총액
828 억
52주 최고
13,810
52주 최저
3,685
📈 주가 차트 (최근 20일)
SK디앤디
210980
120봉
💬 SK디앤디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,445 | -55 | -1.22% | 4,470 | 4,575 | 4,365 | 37,459 |
| 2026-08-21 | 4,500 | -355 | -7.31% | 4,830 | 4,835 | 4,405 | 63,133 |
| 2026-08-20 | 4,855 | 0 | 0.00% | 4,855 | 4,880 | 4,790 | 44,182 |
| 2026-08-19 | 4,855 | 50 | 1.04% | 4,785 | 4,910 | 4,625 | 29,800 |
| 2026-08-18 | 4,805 | -20 | -0.41% | 4,825 | 4,900 | 4,610 | 61,861 |
| 2026-08-14 | 4,825 | -40 | -0.82% | 4,875 | 4,955 | 4,745 | 73,527 |
| 2026-08-13 | 4,865 | 115 | 2.42% | 4,750 | 5,080 | 4,615 | 160,571 |
| 2026-08-12 | 4,750 | -120 | -2.46% | 4,945 | 4,945 | 4,740 | 102,296 |
| 2026-08-11 | 4,870 | -230 | -4.51% | 5,220 | 5,430 | 4,750 | 263,510 |
| 2026-08-10 | 5,100 | -130 | -2.49% | 5,250 | 5,320 | 4,985 | 298,007 |
| 2026-08-07 | 5,230 | -710 | -11.95% | 6,000 | 6,380 | 5,100 | 1,196,550 |
| 2026-08-06 | 5,940 | 1,365 | 29.84% | 4,800 | 5,940 | 4,720 | 1,355,166 |
| 2026-08-05 | 4,575 | 45 | 0.99% | 4,645 | 4,745 | 4,435 | 58,717 |
| 2026-08-04 | 4,530 | 15 | 0.33% | 4,565 | 4,565 | 4,405 | 40,650 |
| 2026-08-03 | 4,515 | 235 | 5.49% | 4,265 | 4,595 | 4,260 | 67,036 |
| 2026-07-31 | 4,280 | 75 | 1.78% | 4,180 | 4,500 | 4,010 | 183,969 |
| 2026-07-30 | 4,205 | 325 | 8.38% | 3,685 | 4,275 | 3,685 | 211,370 |
| 2026-07-29 | 3,880 | -1,660 | -29.96% | 4,265 | 4,475 | 3,880 | 664,335 |
| 2026-07-28 | 5,540 | -120 | -2.12% | 5,720 | 5,720 | 5,450 | 66,065 |
| 2026-07-27 | 5,660 | 140 | 2.54% | 5,520 | 5,720 | 5,520 | 41,705 |