SK아이이테크놀로지 [361610] KOSPI
13,950 원
전일대비:
▼
610
(-4.19%)
시가
14,210
고가
14,420
저가
13,750
거래량
112,347
거래대금
1,564 백만
시가총액
11,409 억
52주 최고
35,100
52주 최저
11,840
📈 주가 차트 (최근 20일)
SK아이이테크놀로지
361610
120봉
💬 SK아이이테크놀로지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,950 | -610 | -4.19% | 14,210 | 14,420 | 13,750 | 112,347 |
| 2026-08-20 | 14,560 | 130 | 0.90% | 14,570 | 15,130 | 14,470 | 139,536 |
| 2026-08-19 | 14,430 | -280 | -1.90% | 14,210 | 14,450 | 14,050 | 107,228 |
| 2026-08-18 | 14,710 | -840 | -5.40% | 15,330 | 15,340 | 14,200 | 168,936 |
| 2026-08-14 | 15,550 | -330 | -2.08% | 15,790 | 15,990 | 15,150 | 198,243 |
| 2026-08-13 | 15,880 | 630 | 4.13% | 15,270 | 16,100 | 14,850 | 299,204 |
| 2026-08-12 | 15,250 | 30 | 0.20% | 15,170 | 15,590 | 15,030 | 113,781 |
| 2026-08-11 | 15,220 | -230 | -1.49% | 15,200 | 15,450 | 15,050 | 111,215 |
| 2026-08-10 | 15,450 | 470 | 3.14% | 14,920 | 15,450 | 14,500 | 168,089 |
| 2026-08-07 | 14,980 | 730 | 5.12% | 14,570 | 15,090 | 14,080 | 181,393 |
| 2026-08-06 | 14,250 | 330 | 2.37% | 13,850 | 14,370 | 13,560 | 161,081 |
| 2026-08-05 | 13,920 | -250 | -1.76% | 14,280 | 14,670 | 13,910 | 170,925 |
| 2026-08-04 | 14,170 | 790 | 5.90% | 13,250 | 14,170 | 13,250 | 159,451 |
| 2026-08-03 | 13,380 | 120 | 0.90% | 12,980 | 13,620 | 12,680 | 183,392 |
| 2026-07-31 | 13,260 | 180 | 1.38% | 13,230 | 13,470 | 12,530 | 342,308 |
| 2026-07-30 | 13,080 | 540 | 4.31% | 11,840 | 13,460 | 11,840 | 176,198 |
| 2026-07-29 | 12,540 | -910 | -6.77% | 13,490 | 13,690 | 12,170 | 197,157 |
| 2026-07-28 | 13,450 | -790 | -5.55% | 13,800 | 13,960 | 13,270 | 131,957 |
| 2026-07-27 | 14,240 | 100 | 0.71% | 14,470 | 14,480 | 13,860 | 103,095 |
| 2026-07-24 | 14,140 | -550 | -3.74% | 14,330 | 14,650 | 13,950 | 107,670 |