SK케미칼 [285130] KOSPI
47,300 원
전일대비:
▼
2,050
(-4.15%)
시가
48,850
고가
48,850
저가
46,400
거래량
47,644
거래대금
2,255 백만
시가총액
8,182 억
52주 최고
81,800
52주 최저
35,850
📈 주가 차트 (최근 20일)
SK케미칼
285130
120봉
💬 SK케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 47,300 | -2,050 | -4.15% | 48,850 | 48,850 | 46,400 | 47,644 |
| 2026-10-14 | 49,350 | -950 | -1.89% | 50,300 | 51,200 | 48,850 | 39,010 |
| 2026-10-13 | 50,300 | 350 | 0.70% | 49,200 | 50,300 | 47,550 | 47,973 |
| 2026-10-12 | 49,950 | -1,650 | -3.20% | 50,800 | 51,600 | 49,400 | 48,827 |
| 2026-10-08 | 51,600 | 200 | 0.39% | 51,000 | 52,300 | 50,800 | 61,943 |
| 2026-10-07 | 51,400 | -800 | -1.53% | 51,700 | 52,000 | 51,100 | 18,247 |
| 2026-10-06 | 52,200 | 400 | 0.77% | 51,900 | 52,200 | 50,600 | 27,115 |
| 2026-10-02 | 51,800 | 900 | 1.77% | 50,900 | 52,000 | 50,600 | 28,238 |
| 2026-10-01 | 50,900 | -400 | -0.78% | 51,400 | 51,800 | 50,600 | 27,777 |
| 2026-09-30 | 51,300 | -200 | -0.39% | 51,700 | 52,300 | 51,000 | 24,865 |
| 2026-09-29 | 51,500 | -600 | -1.15% | 52,000 | 52,000 | 50,600 | 30,582 |
| 2026-09-28 | 52,100 | 2,100 | 4.20% | 49,850 | 52,300 | 49,600 | 29,622 |
| 2026-09-23 | 50,000 | 200 | 0.40% | 49,900 | 50,700 | 49,450 | 33,620 |
| 2026-09-22 | 49,800 | -1,500 | -2.92% | 51,400 | 52,000 | 49,000 | 85,782 |
| 2026-09-21 | 51,300 | 600 | 1.18% | 51,000 | 52,000 | 50,300 | 30,468 |
| 2026-09-18 | 50,700 | -1,300 | -2.50% | 52,700 | 52,900 | 50,700 | 74,206 |
| 2026-09-17 | 52,000 | -2,100 | -3.88% | 54,500 | 54,500 | 51,900 | 40,604 |
| 2026-09-16 | 54,100 | -100 | -0.18% | 54,100 | 54,800 | 53,600 | 30,632 |
| 2026-09-15 | 54,200 | 500 | 0.93% | 53,200 | 55,900 | 52,800 | 52,342 |
| 2026-09-14 | 53,700 | -400 | -0.74% | 53,900 | 54,700 | 53,000 | 43,130 |