시장 데이터를 불러오는 중
전체 종목
SK증권 과거 주가
001510.KS · KOSPI
주요 제품·사업: 증권업,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001510.KS · KOSPI
주요 제품·사업: 증권업,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,185 | ₩2,210 | ₩2,150 | ₩2,175 | -0.46% | 77.5만 |
| 2026.10.06–2026.10.08 | ₩2,390 | ₩2,415 | ₩2,200 | ₩2,205 | -7.74% | 489.2만 |
| 2026.09.28–2026.10.02 | ₩2,315 | ₩2,380 | ₩2,200 | ₩2,365 | +2.16% | 734.5만 |
| 2026.09.21–2026.09.23 | ₩2,350 | ₩2,485 | ₩2,315 | ₩2,320 | -1.28% | 656.8만 |
| 2026.09.14–2026.09.18 | ₩2,380 | ₩2,410 | ₩2,305 | ₩2,350 | -1.26% | 766.8만 |
| 2026.09.07–2026.09.11 | ₩2,460 | ₩2,540 | ₩2,370 | ₩2,405 | -2.24% | 1774.2만 |
| 2026.08.31–2026.09.04 | ₩2,505 | ₩2,600 | ₩2,360 | ₩2,430 | -2.99% | 1335만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,970 |
| ₩2,975 |
| ₩2,510 |
| ₩2,575 |
| -13.30% |
| 5725만 |
| 2026.08.18–2026.08.21 | ₩2,415 | ₩3,555 | ₩2,140 | ₩2,955 | +22.36% | 1억 |
|---|
| 2026.08.10–2026.08.14 | ₩2,235 | ₩2,565 | ₩2,225 | ₩2,415 | +8.05% | 1076.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,005 | ₩2,315 | ₩1,945 | ₩2,215 | +10.47% | 1105.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,165 | ₩2,205 | ₩1,713 | ₩2,015 | -6.93% | 1304.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,210 | ₩2,280 | ₩2,055 | ₩2,120 | -4.07% | 1009.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,460 | ₩2,525 | ₩2,135 | ₩2,260 | -8.13% | 947.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,650 | ₩2,720 | ₩2,210 | ₩2,460 | -7.17% | 1301.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,350 | ₩2,700 | ₩2,315 | ₩2,580 | +9.79% | 1530.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,850 | ₩2,870 | ₩2,325 | ₩2,395 | -15.96% | 1688.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,510 | ₩3,515 | ₩2,800 | ₩2,860 | -18.52% | 2011.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,000 | ₩3,345 | ₩2,720 | ₩3,345 | +11.50% | 2851.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,140 | ₩3,820 | ₩3,100 | ₩3,205 | +2.07% | 6859.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,935 | ₩4,190 | ₩3,225 | ₩3,250 | -17.41% | 4012.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,090 | ₩4,190 | ₩3,620 | ₩3,850 | -5.87% | 3469.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,310 | ₩5,480 | ₩4,060 | ₩4,160 | -21.66% | 7095만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,440 | ₩6,000 | ₩4,845 | ₩5,130 | -5.70% | 2.2억 |
|---|
| 2026.04.27–2026.04.30 | ₩4,440 | ₩6,190 | ₩4,155 | ₩5,230 | +17.79% | 2.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.13–2026.04.17 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.06–2026.04.10 | ₩3,954 | ₩4,020 | ₩3,680 | ₩3,726 | -5.77% | 1865.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,928 | ₩4,390 | ₩3,680 | ₩3,954 | +0.66% | 1.5억 |
|---|
| 2026.03.23–2026.03.27 | ₩5,130 | ₩5,650 | ₩3,980 | ₩4,180 | -18.52% | 2.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩3,584 | ₩5,590 | ₩3,382 | ₩5,170 | +44.25% | 5.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩3,586 | ₩4,130 | ₩3,302 | ₩3,562 | -0.67% | 1.3억 |
|---|
| 2026.03.03–2026.03.06 | ₩4,020 | ₩4,150 | ₩2,894 | ₩3,862 | -3.93% | 2억 |
|---|
| 2026.02.23–2026.02.27 | ₩3,800 | ₩4,720 | ₩3,180 | ₩4,250 | +11.84% | 2.9억 |
|---|
| 2026.02.19–2026.02.20 | ₩2,896 | ₩4,090 | ₩2,870 | ₩3,738 | +29.07% | 1.9억 |
|---|
| 2026.02.09–2026.02.13 | ₩1,798 | ₩2,430 | ₩1,760 | ₩2,430 | +35.15% | 2억 |
|---|
| 2026.02.02–2026.02.06 | ₩1,896 | ₩2,054 | ₩1,694 | ₩1,714 | -9.60% | 9997.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,454 | ₩2,198 | ₩1,320 | ₩1,896 | +30.40% | 2억 |
|---|
| 2026.01.19–2026.01.23 | ₩1,378 | ₩1,462 | ₩1,368 | ₩1,448 | +5.08% | 1832.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,290 | ₩1,378 | ₩1,288 | ₩1,366 | +5.89% | 642.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,290 | ₩1,372 | ₩1,284 | ₩1,290 | 0.00% | 760.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,286 | ₩1,304 | ₩1,276 | ₩1,288 | +0.16% | 137.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,322 | ₩1,346 | ₩1,284 | ₩1,288 | -2.57% | 283.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,322 | ₩1,324 | ₩1,272 | ₩1,314 | -0.61% | 367.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,322 | ₩1,334 | ₩1,298 | ₩1,332 | +0.76% | 362.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,322 | ₩1,360 | ₩1,306 | ₩1,330 | +0.61% | 361.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,342 | ₩1,360 | ₩1,292 | ₩1,320 | -1.64% | 340.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,372 | ₩1,402 | ₩1,302 | ₩1,320 | -3.79% | 557.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,308 | ₩1,440 | ₩1,308 | ₩1,372 | +4.89% | 882.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,400 | ₩1,422 | ₩1,288 | ₩1,298 | -7.29% | 717.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,430 | ₩1,484 | ₩1,388 | ₩1,400 | -2.10% | 1187.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,366 | ₩1,470 | ₩1,334 | ₩1,412 | +3.37% | 1082.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,300 | ₩1,424 | ₩1,280 | ₩1,366 | +5.08% | 994.6만 |
|---|