시장 데이터를 불러오는 중
전체 종목
SK이터닉스 과거 주가
475150.KS · KOSPI
주요 제품·사업: 부동산 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475150.KS · KOSPI
주요 제품·사업: 부동산 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩49,800 | ₩50,900 | ₩45,400 | ₩46,000 | -7.63% | 227.5만 |
| 2026.09.28–2026.10.02 | ₩50,900 | ₩52,600 | ₩48,550 | ₩49,700 | -2.36% | 301.7만 |
| 2026.09.21–2026.09.23 | ₩51,200 | ₩52,500 | ₩50,000 | ₩50,800 | -0.78% | 178.7만 |
| 2026.09.14–2026.09.18 | ₩51,900 | ₩51,900 | ₩48,200 | ₩50,900 | -1.93% | 377.3만 |
| 2026.09.07–2026.09.11 | ₩52,600 | ₩54,500 | ₩50,700 | ₩51,900 | -1.33% | 680.5만 |
| 2026.08.31–2026.09.04 | ₩54,600 | ₩55,000 | ₩49,000 | ₩52,000 | -4.76% | 525.8만 |
| 2026.08.24–2026.08.28 | ₩51,300 | ₩57,900 | ₩49,900 | ₩55,800 | +8.77% | 817.9만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,300 |
| ₩63,700 |
| ₩50,300 |
| ₩51,300 |
| -13.49% |
| 1728.6만 |
| 2026.08.10–2026.08.14 | ₩52,000 | ₩59,900 | ₩49,600 | ₩58,300 | +12.12% | 1973.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,450 | ₩61,800 | ₩42,100 | ₩50,500 | +11.11% | 3268.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,500 | ₩82,400 | ₩41,300 | ₩45,450 | -42.83% | 3929.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,900 | ₩87,700 | ₩50,800 | ₩80,900 | +58.94% | 6717.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩43,550 | ₩56,100 | ₩43,550 | ₩52,000 | +19.40% | 2229.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,300 | ₩48,850 | ₩40,050 | ₩42,850 | -9.41% | 1156.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩44,750 | ₩62,000 | ₩44,600 | ₩47,750 | +6.70% | 4180.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,200 | ₩50,500 | ₩36,450 | ₩43,200 | 0.00% | 1831.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩44,000 | ₩61,900 | ₩40,500 | ₩43,200 | -1.82% | 4861.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,100 | ₩54,000 | ₩30,100 | ₩43,000 | +42.86% | 942.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,200 | ₩41,150 | ₩34,600 | ₩35,350 | -7.46% | 175.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,550 | ₩46,650 | ₩37,600 | ₩40,100 | -9.99% | 322.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,950 | ₩46,450 | ₩40,500 | ₩43,850 | +2.10% | 195.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,100 | ₩54,100 | ₩43,550 | ₩44,450 | -13.01% | 519.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,200 | ₩57,300 | ₩50,100 | ₩51,100 | -10.66% | 270.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩54,900 | ₩64,200 | ₩53,100 | ₩58,000 | +5.65% | 765.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,900 | ₩56,900 | ₩52,000 | ₩54,500 | -0.73% | 469.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,200 | ₩62,200 | ₩53,600 | ₩53,900 | -13.34% | 486.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,000 | ₩66,000 | ₩55,500 | ₩59,000 | -10.61% | 1037.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩53,800 | ₩69,300 | ₩49,800 | ₩68,200 | +26.77% | 2299.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,600 | ₩59,800 | ₩49,350 | ₩53,800 | -8.19% | 1137.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,100 | ₩67,000 | ₩37,100 | ₩59,900 | +45.74% | 3580.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,400 | ₩43,700 | ₩26,350 | ₩39,350 | +49.05% | 2809.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩27,700 | ₩28,300 | ₩20,950 | ₩27,300 | -1.44% | 488.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,150 | ₩31,750 | ₩28,150 | ₩28,800 | -7.54% | 592만 |
|---|
| 2026.02.19–2026.02.20 | ₩29,150 | ₩34,150 | ₩27,450 | ₩30,050 | +3.09% | 957.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,400 | ₩29,850 | ₩20,200 | ₩28,650 | +40.44% | 2324.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,950 | ₩21,650 | ₩18,840 | ₩20,150 | +1.00% | 315.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,150 | ₩21,400 | ₩19,670 | ₩20,300 | +0.74% | 193.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩20,050 | ₩20,300 | ₩19,030 | ₩19,990 | -0.30% | 132.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,850 | ₩21,200 | ₩20,050 | ₩20,150 | -3.36% | 104.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,450 | ₩21,600 | ₩19,890 | ₩20,550 | +0.49% | 91.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,100 | ₩21,650 | ₩20,300 | ₩20,400 | -3.32% | 54.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,450 | ₩22,500 | ₩21,050 | ₩21,300 | -5.12% | 117.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,700 | ₩22,300 | ₩20,800 | ₩22,250 | +2.53% | 213.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,000 | ₩22,150 | ₩19,220 | ₩22,050 | +10.25% | 342.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,100 | ₩20,350 | ₩19,390 | ₩19,890 | -1.04% | 128.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,060 | ₩21,000 | ₩17,700 | ₩20,100 | +11.30% | 250.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,850 | ₩19,230 | ₩17,210 | ₩18,050 | -4.24% | 247.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,000 | ₩20,950 | ₩18,720 | ₩18,760 | -1.26% | 265.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,950 | ₩22,550 | ₩18,690 | ₩19,030 | -9.16% | 485.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,550 | ₩21,800 | ₩20,550 | ₩20,800 | -3.48% | 396.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,750 | ₩24,350 | ₩20,000 | ₩21,250 | -10.53% | 836.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,000 | ₩24,600 | ₩22,750 | ₩23,500 | +2.17% | 378.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,300 | ₩23,550 | ₩22,300 | ₩23,500 | +5.38% | 57.3만 |
|---|