시장 데이터를 불러오는 중
전체 종목
SK아이이테크놀로지 과거 주가
361610.KS · KOSPI
주요 제품·사업: 2차전지용 습식 분리막 및 폴더블 커버 윈도우
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
361610.KS · KOSPI
주요 제품·사업: 2차전지용 습식 분리막 및 폴더블 커버 윈도우
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩18,360 | ₩18,770 | ₩17,300 | ₩17,640 | -3.92% | 20.5만 |
| 2026.10.06–2026.10.08 | ₩17,760 | ₩18,770 | ₩16,960 | ₩18,600 | +4.73% | 148.7만 |
| 2026.09.28–2026.10.02 | ₩17,010 | ₩18,540 | ₩16,050 | ₩17,680 | +3.94% | 222.7만 |
| 2026.09.21–2026.09.23 | ₩16,130 | ₩17,460 | ₩15,810 | ₩17,170 | +6.45% | 108.5만 |
| 2026.09.14–2026.09.18 | ₩16,390 | ₩16,620 | ₩15,580 | ₩15,720 | -4.09% | 225.9만 |
| 2026.09.07–2026.09.11 | ₩16,310 | ₩19,130 | ₩16,050 | ₩16,690 | +2.33% | 480.2만 |
| 2026.08.31–2026.09.04 | ₩16,710 | ₩16,720 | ₩15,220 | ₩16,280 | -2.57% | 271.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,980 |
| ₩19,960 |
| ₩13,980 |
| ₩16,680 |
| +19.31% |
| 915.2만 |
| 2026.08.18–2026.08.21 | ₩15,330 | ₩15,340 | ₩13,750 | ₩13,950 | -9.00% | 52.8만 |
|---|
| 2026.08.10–2026.08.14 | ₩14,920 | ₩16,100 | ₩14,500 | ₩15,550 | +4.22% | 89.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,980 | ₩15,090 | ₩12,680 | ₩14,980 | +15.41% | 85.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,470 | ₩14,480 | ₩11,840 | ₩13,260 | -8.36% | 95.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,000 | ₩14,700 | ₩13,120 | ₩14,140 | +1.00% | 62.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩14,910 | ₩15,230 | ₩14,080 | ₩14,260 | -4.36% | 54만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,760 | ₩16,000 | ₩14,150 | ₩14,900 | -5.46% | 129만 |
|---|
| 2026.06.29–2026.07.03 | ₩14,390 | ₩17,200 | ₩14,390 | ₩15,760 | +9.52% | 100.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,640 | ₩18,810 | ₩14,200 | ₩14,390 | -22.80% | 100만 |
|---|
| 2026.06.15–2026.06.19 | ₩19,110 | ₩20,250 | ₩17,680 | ₩18,630 | -2.51% | 95.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,000 | ₩20,500 | ₩16,020 | ₩18,610 | +9.47% | 133만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,010 | ₩19,250 | ₩17,740 | ₩17,800 | -6.37% | 74.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,200 | ₩21,350 | ₩18,780 | ₩19,310 | -8.92% | 108.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,350 | ₩21,350 | ₩19,020 | ₩20,750 | -2.81% | 115.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,000 | ₩26,200 | ₩21,200 | ₩21,400 | -17.69% | 161.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,000 | ₩27,850 | ₩26,000 | ₩26,400 | -2.22% | 86.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩27,800 | ₩27,800 | ₩26,200 | ₩26,400 | -5.04% | 78.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,700 | ₩29,750 | ₩24,150 | ₩27,700 | +12.15% | 217만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,700 | ₩24,550 | ₩22,550 | ₩24,200 | +6.61% | 73.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,150 | ₩23,200 | ₩21,150 | ₩23,100 | +9.22% | 92만 |
|---|
| 2026.03.30–2026.04.03 | ₩20,850 | ₩22,850 | ₩20,600 | ₩21,050 | +0.96% | 88.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,750 | ₩22,450 | ₩20,100 | ₩21,650 | -0.46% | 92.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,900 | ₩22,750 | ₩21,200 | ₩22,200 | +1.37% | 65.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,500 | ₩23,500 | ₩21,200 | ₩21,950 | +2.09% | 78.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩26,500 | ₩26,800 | ₩20,400 | ₩23,450 | -11.51% | 126.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,850 | ₩28,700 | ₩26,200 | ₩27,100 | +0.93% | 119.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩26,150 | ₩26,700 | ₩25,850 | ₩26,550 | +1.53% | 36.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,200 | ₩27,350 | ₩25,200 | ₩25,950 | +2.98% | 99.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,900 | ₩27,650 | ₩23,900 | ₩24,350 | -9.48% | 105.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,500 | ₩29,250 | ₩26,250 | ₩27,350 | +3.21% | 155.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩23,650 | ₩27,100 | ₩23,150 | ₩26,050 | +10.15% | 143만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,400 | ₩24,750 | ₩23,200 | ₩23,850 | +1.92% | 87.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,050 | ₩25,250 | ₩22,800 | ₩23,400 | -2.70% | 94만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,000 | ₩26,500 | ₩24,150 | ₩24,150 | -7.12% | 41.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,650 | ₩27,950 | ₩26,300 | ₩26,450 | -4.34% | 40.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,950 | ₩30,400 | ₩26,450 | ₩27,100 | -9.52% | 87.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,050 | ₩30,900 | ₩28,750 | ₩30,250 | +4.13% | 103.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,800 | ₩29,900 | ₩28,650 | ₩29,150 | +1.22% | 48.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,700 | ₩28,850 | ₩26,500 | ₩28,500 | -0.70% | 56.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,750 | ₩32,800 | ₩28,250 | ₩28,400 | -13.28% | 72.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,500 | ₩33,600 | ₩28,800 | ₩31,450 | +6.61% | 134.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,100 | ₩32,300 | ₩28,850 | ₩29,150 | -6.27% | 99.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,000 | ₩35,100 | ₩30,550 | ₩30,700 | -12.29% | 104.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,700 | ₩34,250 | ₩31,850 | ₩33,700 | 0.00% | 124.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,700 | ₩34,150 | ₩25,950 | ₩33,950 | +27.15% | 169.5만 |
|---|