SK스퀘어 [402340] KOSPI
852,000 원
전일대비:
▼
5,000
(-0.58%)
시가
863,000
고가
892,000
저가
835,000
거래량
604,005
거래대금
520,212 백만
시가총액
1,123,992 억
52주 최고
2,189,000
52주 최저
229,500
📈 주가 차트 (최근 20일)
SK스퀘어
402340
120봉
💬 SK스퀘어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 852,000 | -5,000 | -0.58% | 863,000 | 892,000 | 835,000 | 604,005 |
| 2026-10-13 | 857,000 | -127,000 | -12.91% | 930,000 | 943,000 | 847,000 | 1,169,319 |
| 2026-10-12 | 984,000 | -66,000 | -6.29% | 999,000 | 1,017,000 | 983,000 | 874,927 |
| 2026-10-08 | 1,050,000 | -92,000 | -8.06% | 1,142,000 | 1,146,000 | 1,050,000 | 985,409 |
| 2026-10-07 | 1,142,000 | -19,000 | -1.64% | 1,146,000 | 1,195,000 | 1,138,000 | 545,346 |
| 2026-10-06 | 1,161,000 | 1,000 | 0.09% | 1,174,000 | 1,199,000 | 1,140,000 | 637,118 |
| 2026-10-02 | 1,160,000 | 5,000 | 0.43% | 1,151,000 | 1,164,000 | 1,142,000 | 348,439 |
| 2026-10-01 | 1,155,000 | 16,000 | 1.40% | 1,116,000 | 1,160,000 | 1,095,000 | 474,360 |
| 2026-09-30 | 1,139,000 | 21,000 | 1.88% | 1,148,000 | 1,163,000 | 1,119,000 | 453,597 |
| 2026-09-29 | 1,118,000 | 18,000 | 1.64% | 1,096,000 | 1,121,000 | 1,087,000 | 434,558 |
| 2026-09-28 | 1,100,000 | -90,000 | -7.56% | 1,201,000 | 1,201,000 | 1,093,000 | 720,972 |
| 2026-09-23 | 1,190,000 | 57,000 | 5.03% | 1,179,000 | 1,196,000 | 1,161,000 | 963,292 |
| 2026-09-22 | 1,133,000 | 6,000 | 0.53% | 1,189,000 | 1,189,000 | 1,130,000 | 585,196 |
| 2026-09-21 | 1,127,000 | 48,000 | 4.45% | 1,087,000 | 1,137,000 | 1,080,000 | 534,201 |
| 2026-09-18 | 1,079,000 | 71,000 | 7.04% | 1,054,000 | 1,083,000 | 1,036,000 | 529,524 |
| 2026-09-17 | 1,008,000 | -12,000 | -1.18% | 1,021,000 | 1,043,000 | 1,001,000 | 336,217 |
| 2026-09-16 | 1,020,000 | 20,000 | 2.00% | 1,002,000 | 1,020,000 | 988,000 | 379,482 |
| 2026-09-15 | 1,000,000 | 0 | 0.00% | 997,000 | 1,022,000 | 994,000 | 366,583 |
| 2026-09-14 | 1,000,000 | -89,000 | -8.17% | 1,034,000 | 1,035,000 | 998,000 | 523,897 |
| 2026-09-11 | 1,089,000 | -46,000 | -4.05% | 1,080,000 | 1,095,000 | 1,066,000 | 405,533 |