SK스퀘어 [402340] KOSPI
1,117,000 원
전일대비:
▲
93,000
(9.08%)
시가
1,101,000
고가
1,150,000
저가
1,082,000
거래량
778,168
거래대금
869,724 백만
시가총액
1,473,975 억
52주 최고
2,189,000
52주 최저
130,900
📈 주가 차트 (최근 20일)
SK스퀘어
402340
120봉
💬 SK스퀘어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 1,117,000 | 93,000 | 9.08% | 1,101,000 | 1,150,000 | 1,082,000 | 778,168 |
| 2026-08-12 | 1,024,000 | 79,000 | 8.36% | 982,000 | 1,053,000 | 970,000 | 708,475 |
| 2026-08-11 | 945,000 | -4,000 | -0.42% | 929,000 | 960,000 | 901,000 | 494,514 |
| 2026-08-10 | 949,000 | 10,000 | 1.06% | 951,000 | 977,000 | 931,000 | 410,049 |
| 2026-08-07 | 939,000 | -31,000 | -3.20% | 996,000 | 1,006,000 | 925,000 | 646,939 |
| 2026-08-06 | 970,000 | -149,000 | -13.32% | 1,088,000 | 1,088,000 | 968,000 | 808,124 |
| 2026-08-05 | 1,119,000 | 59,000 | 5.57% | 1,143,000 | 1,157,000 | 1,105,000 | 675,010 |
| 2026-08-04 | 1,060,000 | 35,000 | 3.41% | 1,096,000 | 1,096,000 | 999,000 | 984,406 |
| 2026-08-03 | 1,025,000 | -13,000 | -1.25% | 1,070,000 | 1,070,000 | 992,000 | 831,890 |
| 2026-07-31 | 1,038,000 | 239,000 | 29.91% | 995,000 | 1,038,000 | 944,000 | 1,039,044 |
| 2026-07-30 | 799,000 | -51,000 | -6.00% | 826,000 | 872,000 | 770,000 | 1,364,135 |
| 2026-07-29 | 850,000 | -75,000 | -8.11% | 933,000 | 967,000 | 768,000 | 1,293,266 |
| 2026-07-28 | 925,000 | -171,000 | -15.60% | 1,007,000 | 1,018,000 | 916,000 | 1,326,609 |
| 2026-07-27 | 1,096,000 | -13,000 | -1.17% | 1,140,000 | 1,140,000 | 1,035,000 | 892,851 |
| 2026-07-24 | 1,109,000 | -112,000 | -9.17% | 1,202,000 | 1,203,000 | 1,104,000 | 783,742 |
| 2026-07-23 | 1,221,000 | -9,000 | -0.73% | 1,291,000 | 1,291,000 | 1,200,000 | 691,321 |
| 2026-07-22 | 1,230,000 | -23,000 | -1.84% | 1,396,000 | 1,400,000 | 1,223,000 | 854,385 |
| 2026-07-21 | 1,253,000 | 76,000 | 6.46% | 1,187,000 | 1,263,000 | 1,156,000 | 686,825 |
| 2026-07-20 | 1,177,000 | -35,000 | -2.89% | 1,127,000 | 1,239,000 | 1,116,000 | 738,526 |
| 2026-07-16 | 1,212,000 | -170,000 | -12.30% | 1,271,000 | 1,279,000 | 1,194,000 | 757,396 |