시장 데이터를 불러오는 중
전체 종목
SK이노베이션 과거 주가
SK Innovation · 096770.KS · KOSPI
주요 제품·사업: 석유정제,석유화학제품,윤활유제품,아스팔트제품,의약중간체 제조,판매,유전개발,대체에너지사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Innovation · 096770.KS · KOSPI
주요 제품·사업: 석유정제,석유화학제품,윤활유제품,아스팔트제품,의약중간체 제조,판매,유전개발,대체에너지사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩151,800 | ₩163,400 | ₩147,000 | ₩160,900 | +5.99% | 303.4만 |
| 2026.09.28–2026.10.02 | ₩148,500 | ₩161,200 | ₩137,800 | ₩154,000 | +3.70% | 477.4만 |
| 2026.09.21–2026.09.23 | ₩142,400 | ₩151,100 | ₩136,500 | ₩149,200 | +4.78% | 227.6만 |
| 2026.09.14–2026.09.18 | ₩142,000 | ₩144,600 | ₩134,200 | ₩136,600 | -3.80% | 359.3만 |
| 2026.09.07–2026.09.11 | ₩138,400 | ₩164,700 | ₩135,500 | ₩144,800 | +4.62% | 732.4만 |
| 2026.08.31–2026.09.04 | ₩119,300 | ₩139,600 | ₩116,700 | ₩138,300 | +15.93% | 774.2만 |
| 2026.08.24–2026.08.28 | ₩124,800 | ₩134,500 | ₩103,700 | ₩116,900 | -6.33% | 798.2만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,000 |
| ₩133,900 |
| ₩121,300 |
| ₩124,800 |
| -3.26% |
| 215.6만 |
| 2026.08.10–2026.08.14 | ₩119,100 | ₩129,800 | ₩115,400 | ₩128,700 | +8.06% | 348.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,100 | ₩120,300 | ₩104,200 | ₩120,300 | +10.27% | 373.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩126,900 | ₩127,300 | ₩104,000 | ₩110,500 | -12.92% | 492.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,200 | ₩135,800 | ₩112,300 | ₩130,100 | +8.24% | 518만 |
|---|
| 2026.07.13–2026.07.16 | ₩104,600 | ₩126,650 | ₩104,100 | ₩121,400 | +16.06% | 518.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,400 | ₩108,200 | ₩94,600 | ₩102,900 | +7.86% | 241.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩90,300 | ₩99,000 | ₩89,400 | ₩95,000 | +5.20% | 180.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,500 | ₩103,100 | ₩87,700 | ₩89,500 | -12.68% | 218만 |
|---|
| 2026.06.15–2026.06.19 | ₩110,000 | ₩116,200 | ₩100,200 | ₩102,400 | -6.91% | 225.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩107,100 | ₩109,600 | ₩99,500 | ₩106,100 | -0.93% | 204.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩118,200 | ₩121,000 | ₩112,000 | ₩114,900 | -2.79% | 200.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,800 | ₩125,500 | ₩112,100 | ₩119,200 | -4.49% | 273.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩124,900 | ₩126,200 | ₩114,500 | ₩123,700 | -0.96% | 262만 |
|---|
| 2026.05.11–2026.05.15 | ₩137,700 | ₩138,000 | ₩122,200 | ₩123,500 | -10.31% | 407.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩149,500 | ₩155,400 | ₩134,000 | ₩134,700 | -9.90% | 422.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩134,100 | ₩149,900 | ₩128,700 | ₩146,200 | +9.02% | 563.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,300 | ₩135,500 | ₩127,200 | ₩132,900 | +2.78% | 314.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,000 | ₩129,500 | ₩118,600 | ₩129,400 | +6.07% | 230.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩117,900 | ₩128,700 | ₩115,500 | ₩122,400 | +3.82% | 305.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩107,400 | ₩120,200 | ₩106,500 | ₩118,200 | +10.06% | 247.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,100 | ₩114,700 | ₩105,100 | ₩111,400 | +0.27% | 184만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,700 | ₩117,700 | ₩108,500 | ₩113,900 | +1.97% | 220.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,800 | ₩128,600 | ₩112,000 | ₩112,600 | -11.89% | 513.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩140,400 | ₩141,300 | ₩108,100 | ₩124,900 | -11.04% | 919.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,300 | ₩139,500 | ₩125,500 | ₩127,700 | -0.47% | 500.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩115,000 | ₩128,700 | ₩114,100 | ₩127,600 | +10.96% | 161.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,400 | ₩118,200 | ₩108,000 | ₩113,800 | +4.98% | 193.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩111,800 | ₩113,700 | ₩104,800 | ₩106,200 | -5.01% | 234.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,200 | ₩120,000 | ₩106,500 | ₩112,000 | -0.18% | 359.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩104,800 | ₩115,300 | ₩102,700 | ₩111,400 | +6.30% | 227.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,000 | ₩110,700 | ₩99,800 | ₩105,400 | +5.40% | 183.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,100 | ₩106,000 | ₩99,300 | ₩99,700 | -0.40% | 212.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,500 | ₩103,100 | ₩99,500 | ₩99,900 | -1.58% | 60.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,200 | ₩107,000 | ₩103,200 | ₩103,300 | -2.73% | 57.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,900 | ₩114,400 | ₩102,500 | ₩105,800 | -6.29% | 156.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,800 | ₩119,600 | ₩112,000 | ₩113,900 | -0.78% | 152.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩116,000 | ₩117,600 | ₩111,800 | ₩114,600 | -1.21% | 99.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,700 | ₩118,300 | ₩109,900 | ₩115,000 | -0.61% | 110.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩124,000 | ₩124,700 | ₩112,500 | ₩113,500 | -8.47% | 118.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,300 | ₩127,800 | ₩116,100 | ₩122,700 | +4.60% | 165.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩130,100 | ₩130,400 | ₩114,600 | ₩115,900 | -10.91% | 214.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,300 | ₩138,300 | ₩126,900 | ₩128,900 | -5.43% | 332.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,500 | ₩136,200 | ₩113,500 | ₩134,800 | +16.71% | 438.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩101,800 | ₩119,000 | ₩100,300 | ₩116,600 | +14.54% | 261.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,900 | ₩105,000 | ₩102,000 | ₩103,000 | -1.81% | 27.6만 |
|---|