SK아이이테크놀로지 (361610)

361610
🏛️ 대한민국 →
27,050.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 28,350.00 28,400.00 27,950.00 27,950.00 3.9K
09:05 28,000.00 28,000.00 27,875.00 27,900.00 2.2K
09:10 27,900.00 27,950.00 27,850.00 27,950.00 2.1K
09:15 27,900.00 27,900.00 27,800.00 27,850.00 2.7K
09:20 27,850.00 27,850.00 27,650.00 27,650.00 7.0K
09:25 27,650.00 27,650.00 27,500.00 27,550.00 3.0K
09:30 27,500.00 27,650.00 27,500.00 27,600.00 5.7K
09:35 27,650.00 27,650.00 27,500.00 27,600.00 2.2K
09:40 27,550.00 27,650.00 27,500.00 27,600.00 2.8K
09:45 27,650.00 27,700.00 27,600.00 27,600.00 4.4K
09:50 27,600.00 27,650.00 27,550.00 27,600.00 2.3K
09:55 27,600.00 27,650.00 27,550.00 27,550.00 2.3K
10:00 27,600.00 27,600.00 27,450.00 27,450.00 5.3K
10:05 27,500.00 27,500.00 27,450.00 27,500.00 1.5K
10:10 27,450.00 27,600.00 27,450.00 27,600.00 2.4K
10:15 27,600.00 27,600.00 27,450.00 27,500.00 2.3K
10:20 27,450.00 27,500.00 27,400.00 27,500.00 0.3K
10:25 27,450.00 27,500.00 27,400.00 27,450.00 1.3K
10:30 27,450.00 27,450.00 27,400.00 27,450.00 0.7K
10:35 27,400.00 27,450.00 27,400.00 27,400.00 0.2K
10:40 27,450.00 27,450.00 27,400.00 27,450.00 1.3K
10:45 27,450.00 27,450.00 27,350.00 27,350.00 2.1K
10:50 27,350.00 27,400.00 27,300.00 27,300.00 3.4K
10:55 27,300.00 27,350.00 27,300.00 27,350.00 1.3K
11:00 27,350.00 27,350.00 27,300.00 27,350.00 0.3K
11:05 27,300.00 27,300.00 27,250.00 27,250.00 3.1K
11:10 27,250.00 27,300.00 27,250.00 27,250.00 0.7K
11:15 27,300.00 27,300.00 27,250.00 27,250.00 0.1K
11:20 27,300.00 27,350.00 27,300.00 27,350.00 2.5K
11:25 27,300.00 27,350.00 27,300.00 27,300.00 3.2K
11:30 27,350.00 27,450.00 27,350.00 27,400.00 0.8K
11:35 27,450.00 27,450.00 27,400.00 27,450.00 0.4K
11:40 27,450.00 27,450.00 27,400.00 27,400.00 0.1K
11:45 27,400.00 27,450.00 27,400.00 27,450.00 1.2K
11:50 27,450.00 27,450.00 27,350.00 27,400.00 0.2K
11:55 27,350.00 27,400.00 27,350.00 27,400.00 0.3K
12:00 27,400.00 27,400.00 27,350.00 27,400.00 0.4K
12:05 27,400.00 27,400.00 27,350.00 27,400.00 0.1K
12:10 27,350.00 27,400.00 27,350.00 27,350.00 0.1K
12:15 27,350.00 27,400.00 27,350.00 27,350.00 0.0K
12:20 27,350.00 27,400.00 27,300.00 27,300.00 2.4K
12:25 27,350.00 27,350.00 27,300.00 27,350.00 0.4K
12:30 27,300.00 27,400.00 27,300.00 27,350.00 1.6K
12:35 27,350.00 27,350.00 27,300.00 27,300.00 0.9K
12:40 27,350.00 27,350.00 27,300.00 27,350.00 0.6K
12:45 27,350.00 27,350.00 27,300.00 27,300.00 0.6K
12:50 27,300.00 27,350.00 27,300.00 27,300.00 0.1K
12:55 27,300.00 27,350.00 27,300.00 27,350.00 0.3K
13:00 27,300.00 27,350.00 27,250.00 27,300.00 3.5K
13:05 27,300.00 27,300.00 27,250.00 27,250.00 1.1K
13:10 27,300.00 27,350.00 27,275.00 27,300.00 1.0K
13:15 27,350.00 27,350.00 27,250.00 27,300.00 0.5K
13:20 27,300.00 27,350.00 27,300.00 27,300.00 0.1K
13:25 27,300.00 27,350.00 27,300.00 27,300.00 0.9K
13:30 27,300.00 27,300.00 27,300.00 27,300.00 0.1K
13:35 27,350.00 27,350.00 27,300.00 27,300.00 1.4K
13:40 27,350.00 27,400.00 27,300.00 27,300.00 0.4K
13:45 27,300.00 27,350.00 27,300.00 27,350.00 0.1K
13:50 27,350.00 27,350.00 27,300.00 27,300.00 0.1K
13:55 27,300.00 27,350.00 27,300.00 27,300.00 0.1K
14:00 27,350.00 27,350.00 27,300.00 27,350.00 0.7K
14:05 27,300.00 27,350.00 27,300.00 27,300.00 0.1K
14:10 27,350.00 27,350.00 27,300.00 27,350.00 1.2K
14:15 27,350.00 27,350.00 27,300.00 27,350.00 0.3K
14:20 27,350.00 27,400.00 27,350.00 27,350.00 0.1K
14:25 27,350.00 27,400.00 27,350.00 27,400.00 0.1K
14:30 27,400.00 27,400.00 27,350.00 27,400.00 0.1K
14:35 27,400.00 27,450.00 27,350.00 27,400.00 0.8K
14:40 27,450.00 27,500.00 27,400.00 27,400.00 1.2K
14:45 27,450.00 27,450.00 27,400.00 27,425.00 0.3K
14:50 27,450.00 27,450.00 27,350.00 27,400.00 1.5K
14:55 27,350.00 27,400.00 27,350.00 27,350.00 1.7K
15:00 27,350.00 27,400.00 27,350.00 27,400.00 1.7K
15:05 27,350.00 27,350.00 27,300.00 27,350.00 2.5K
15:10 27,400.00 27,400.00 27,300.00 27,350.00 2.1K
15:15 27,300.00 27,350.00 27,300.00 27,350.00 1.7K
15:25 27,350.00 27,350.00 27,350.00 27,350.00 5.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 27,800.00 27,800.00 27,000.00 27,050.00 0.0M
2025-09-26 28,400.00 28,400.00 27,250.00 27,350.00 0.1M
2025-09-25 28,200.00 28,700.00 28,050.00 28,700.00 0.1M
2025-09-24 29,000.00 29,050.00 28,000.00 28,050.00 0.1M
2025-09-23 28,600.00 28,900.00 28,350.00 28,750.00 0.1M
2025-09-22 28,900.00 29,750.00 28,750.00 28,750.00 0.2M
2025-09-19 28,750.00 28,900.00 28,400.00 28,700.00 0.1M
2025-09-18 28,700.00 29,000.00 28,350.00 28,950.00 0.1M
2025-09-17 28,450.00 28,900.00 28,150.00 28,700.00 0.1M
2025-09-16 29,050.00 29,100.00 28,300.00 28,300.00 0.1M
2025-09-15 28,200.00 29,300.00 28,000.00 29,000.00 0.2M
2025-09-12 28,100.00 28,300.00 27,850.00 28,200.00 0.1M
2025-09-11 27,400.00 27,850.00 27,200.00 27,850.00 0.2M
2025-09-10 27,300.00 27,750.00 27,300.00 27,500.00 0.1M
2025-09-09 27,700.00 27,850.00 27,300.00 27,550.00 0.1M
2025-09-08 27,400.00 27,800.00 27,200.00 27,400.00 0.1M
2025-09-05 27,650.00 27,900.00 27,500.00 27,550.00 0.1M
2025-09-04 27,600.00 27,850.00 27,200.00 27,650.00 0.1M
2025-09-03 26,950.00 27,350.00 26,800.00 27,150.00 0.1M
2025-09-02 27,000.00 27,200.00 26,750.00 27,050.00 0.1M
2025-09-01 27,800.00 27,800.00 26,900.00 26,950.00 0.1M
2025-08-29 28,250.00 28,350.00 27,450.00 27,750.00 0.1M
2025-08-28 29,650.00 29,800.00 27,950.00 28,200.00 0.2M
2025-08-27 30,100.00 30,150.00 29,100.00 29,800.00 0.2M
2025-08-26 29,000.00 30,100.00 28,900.00 29,300.00 0.1M
2025-08-25 29,600.00 29,650.00 29,000.00 29,250.00 0.1M
2025-08-22 29,050.00 29,600.00 28,750.00 28,850.00 0.1M
2025-08-21 29,750.00 29,750.00 28,900.00 29,050.00 0.1M
2025-08-20 29,400.00 30,100.00 28,800.00 29,350.00 0.1M
2025-08-19 30,400.00 30,550.00 29,550.00 29,600.00 0.2M
2025-08-18 31,450.00 31,450.00 30,250.00 30,400.00 0.2M
2025-08-14 29,100.00 32,250.00 29,100.00 31,700.00 0.9M
2025-08-13 28,950.00 29,100.00 28,650.00 28,700.00 0.1M
2025-08-12 28,650.00 29,550.00 28,500.00 28,700.00 0.1M
2025-08-11 28,450.00 29,000.00 28,350.00 28,750.00 0.1M
2025-08-08 28,800.00 28,800.00 28,050.00 28,400.00 0.1M
2025-08-07 28,400.00 28,500.00 27,900.00 28,300.00 0.1M
2025-08-06 26,900.00 29,350.00 26,900.00 28,150.00 0.3M
2025-08-05 26,400.00 27,350.00 26,400.00 27,050.00 0.1M
2025-08-04 26,600.00 26,650.00 26,050.00 26,200.00 0.1M
2025-08-01 27,350.00 27,650.00 26,350.00 26,450.00 0.1M
2025-07-31 29,400.00 29,500.00 27,350.00 27,750.00 0.3M
2025-07-30 28,700.00 29,650.00 28,350.00 29,200.00 0.1M
2025-07-29 29,150.00 29,150.00 28,050.00 28,900.00 0.1M
2025-07-28 29,450.00 30,300.00 29,050.00 29,450.00 0.2M
2025-07-25 28,800.00 29,000.00 28,250.00 28,850.00 0.1M
2025-07-24 28,900.00 29,400.00 28,550.00 28,750.00 0.1M
2025-07-23 29,300.00 29,550.00 28,600.00 28,850.00 0.1M
2025-07-22 30,000.00 30,050.00 29,000.00 29,100.00 0.1M
2025-07-21 29,300.00 29,900.00 28,800.00 29,800.00 0.2M
2025-07-18 27,150.00 29,750.00 27,150.00 29,150.00 0.4M
2025-07-17 27,250.00 27,600.00 26,750.00 27,200.00 0.1M
2025-07-16 27,850.00 28,100.00 27,100.00 27,100.00 0.1M
2025-07-15 27,950.00 28,150.00 27,650.00 27,900.00 0.1M
2025-07-14 28,250.00 28,850.00 27,900.00 27,950.00 0.1M
2025-07-11 28,750.00 29,200.00 28,150.00 28,450.00 0.2M
2025-07-10 28,350.00 28,750.00 28,000.00 28,750.00 0.2M
2025-07-09 27,700.00 28,750.00 27,700.00 28,250.00 0.1M
2025-07-08 28,400.00 29,000.00 27,350.00 27,800.00 0.2M
2025-07-07 28,750.00 29,200.00 28,100.00 28,500.00 0.1M
2025-07-04 28,500.00 29,000.00 28,200.00 28,800.00 0.1M
2025-07-03 28,000.00 28,950.00 27,700.00 28,700.00 0.2M
2025-07-02 27,300.00 27,950.00 27,100.00 27,900.00 0.1M
2025-07-01 27,650.00 28,100.00 26,950.00 27,600.00 0.2M
2025-06-30 27,050.00 28,150.00 26,700.00 26,900.00 0.2M
2025-06-27 27,850.00 27,850.00 26,500.00 26,650.00 0.2M
2025-06-26 27,750.00 28,450.00 27,150.00 27,450.00 0.2M
2025-06-25 28,250.00 28,500.00 27,500.00 27,700.00 0.2M
2025-06-24 27,900.00 28,400.00 27,500.00 28,250.00 0.3M
2025-06-23 25,900.00 28,000.00 25,150.00 27,800.00 0.5M
2025-06-20 24,750.00 26,600.00 24,350.00 26,150.00 0.5M
2025-06-19 24,200.00 24,850.00 23,450.00 24,700.00 0.2M
2025-06-18 22,450.00 25,300.00 22,450.00 24,150.00 0.5M
2025-06-17 22,650.00 23,300.00 22,300.00 22,700.00 0.1M
2025-06-16 22,800.00 23,050.00 22,350.00 22,650.00 0.1M
2025-06-13 23,250.00 23,250.00 22,500.00 22,800.00 0.1M
2025-06-12 22,900.00 23,800.00 22,750.00 23,450.00 0.2M
2025-06-11 22,850.00 23,250.00 22,400.00 23,000.00 0.1M
2025-06-10 22,550.00 22,800.00 22,200.00 22,600.00 0.1M
2025-06-09 22,350.00 22,450.00 21,800.00 22,300.00 0.1M
2025-06-05 21,600.00 22,500.00 21,500.00 22,350.00 0.1M
2025-06-04 21,200.00 22,150.00 21,200.00 21,650.00 0.1M
2025-06-02 21,400.00 21,500.00 20,850.00 21,000.00 0.1M
2025-05-30 21,000.00 21,450.00 20,750.00 21,350.00 0.1M
2025-05-29 21,300.00 21,550.00 20,850.00 21,250.00 0.1M
2025-05-28 20,050.00 21,250.00 19,870.00 21,150.00 0.2M
2025-05-27 20,350.00 20,400.00 19,950.00 19,960.00 0.1M
2025-05-26 20,250.00 21,200.00 20,150.00 20,500.00 0.1M
2025-05-23 20,700.00 20,750.00 19,980.00 20,100.00 0.1M
2025-05-22 20,650.00 20,800.00 20,300.00 20,550.00 0.1M
2025-05-21 21,050.00 21,450.00 20,775.00 20,800.00 0.1M
2025-05-20 22,050.00 22,300.00 20,950.00 21,050.00 0.2M
2025-05-19 22,000.00 22,750.00 21,950.00 22,100.00 0.1M
2025-05-16 22,650.00 22,900.00 22,050.00 22,250.00 0.1M
2025-05-15 22,650.00 22,950.00 22,500.00 22,650.00 0.1M
2025-05-14 22,900.00 23,050.00 22,300.00 22,850.00 0.1M
2025-05-13 23,150.00 23,700.00 22,650.00 22,750.00 0.1M
2025-05-12 22,500.00 23,450.00 22,500.00 23,350.00 0.1M
2025-05-09 23,100.00 23,150.00 22,350.00 22,400.00 0.1M
2025-05-08 22,950.00 23,350.00 22,700.00 23,100.00 0.2M
2025-05-07 23,100.00 23,200.00 22,550.00 22,950.00 0.1M
2025-05-02 22,300.00 22,950.00 21,950.00 22,700.00 0.1M
2025-04-30 23,200.00 23,200.00 22,300.00 22,450.00 0.1M
2025-04-29 23,300.00 23,450.00 22,800.00 23,100.00 0.1M
2025-04-28 23,050.00 23,700.00 22,950.00 23,100.00 0.1M
2025-04-25 22,750.00 23,450.00 22,350.00 23,000.00 0.2M
2025-04-24 22,550.00 22,550.00 22,050.00 22,350.00 0.1M
2025-04-23 22,150.00 22,600.00 21,950.00 22,450.00 0.2M
2025-04-22 21,800.00 22,050.00 21,500.00 21,650.00 0.1M
2025-04-21 22,200.00 22,600.00 21,750.00 21,850.00 0.1M
2025-04-18 22,000.00 22,300.00 21,750.00 22,250.00 0.1M
2025-04-17 21,400.00 22,250.00 21,350.00 22,000.00 0.1M
2025-04-16 22,250.00 22,450.00 21,450.00 21,500.00 0.1M
2025-04-15 22,150.00 22,550.00 21,900.00 22,200.00 0.1M
2025-04-14 22,100.00 22,700.00 21,850.00 22,050.00 0.1M
2025-04-11 21,950.00 22,200.00 21,350.00 21,950.00 0.2M
2025-04-10 20,850.00 22,350.00 20,350.00 22,350.00 0.4M
2025-04-09 19,950.00 20,500.00 19,310.00 19,400.00 0.3M
2025-04-08 20,700.00 21,000.00 20,050.00 20,150.00 0.1M
2025-04-07 20,950.00 21,150.00 20,200.00 20,350.00 0.2M
2025-04-04 20,150.00 22,000.00 20,150.00 21,650.00 0.3M
2025-04-03 20,600.00 21,050.00 20,000.00 20,500.00 0.3M
2025-04-02 22,050.00 22,400.00 21,400.00 21,450.00 0.1M
2025-04-01 22,500.00 22,600.00 21,700.00 21,900.00 0.2M
2025-03-31 22,900.00 23,050.00 22,050.00 22,250.00 0.2M
2025-03-28 24,400.00 24,700.00 23,400.00 23,500.00 0.1M
2025-03-27 24,450.00 24,750.00 24,200.00 24,350.00 0.1M
2025-03-26 24,700.00 25,350.00 24,350.00 24,850.00 0.1M
2025-03-25 25,300.00 25,550.00 24,200.00 24,400.00 0.1M
2025-03-24 25,250.00 25,550.00 24,700.00 25,050.00 0.1M
2025-03-21 26,450.00 26,850.00 25,250.00 25,400.00 0.2M
2025-03-20 28,000.00 28,250.00 26,200.00 26,400.00 0.4M
2025-03-19 25,200.00 26,350.00 25,200.00 25,750.00 0.1M
2025-03-18 25,750.00 26,150.00 25,150.00 25,300.00 0.1M
2025-03-17 25,900.00 26,150.00 25,400.00 25,750.00 0.1M
2025-03-14 26,100.00 26,800.00 25,350.00 25,700.00 0.1M
2025-03-13 26,850.00 27,350.00 26,050.00 26,050.00 0.3M
2025-03-12 26,300.00 27,300.00 26,100.00 26,850.00 0.1M
2025-03-11 26,400.00 26,450.00 25,800.00 26,300.00 0.1M
2025-03-10 26,700.00 27,800.00 26,400.00 27,250.00 0.1M
2025-03-07 26,800.00 27,600.00 26,200.00 26,950.00 0.1M
2025-03-06 27,000.00 28,000.00 26,750.00 27,050.00 0.2M
2025-03-05 26,600.00 27,550.00 26,400.00 26,900.00 0.2M
2025-03-04 28,200.00 28,200.00 26,250.00 26,700.00 0.2M
2025-02-28 28,950.00 29,350.00 28,000.00 28,000.00 0.3M
2025-02-27 30,550.00 30,650.00 28,850.00 29,500.00 0.4M
2025-02-26 27,900.00 30,700.00 27,650.00 30,550.00 0.6M
2025-02-25 29,000.00 29,350.00 27,850.00 28,050.00 0.3M
2025-02-24 27,300.00 28,950.00 27,200.00 28,850.00 0.4M
2025-02-21 27,400.00 27,850.00 27,000.00 27,650.00 0.3M
2025-02-20 26,850.00 27,750.00 26,800.00 27,300.00 0.3M
2025-02-19 25,700.00 27,500.00 25,600.00 27,150.00 0.5M
2025-02-18 25,600.00 25,700.00 24,700.00 25,700.00 0.2M
2025-02-17 24,650.00 25,900.00 24,500.00 25,200.00 0.3M
2025-02-14 24,600.00 24,750.00 23,950.00 24,350.00 0.1M
2025-02-13 23,600.00 24,600.00 23,600.00 24,600.00 0.4M
2025-02-12 23,400.00 24,000.00 23,050.00 23,300.00 0.1M
2025-02-11 23,500.00 24,100.00 22,950.00 23,400.00 0.1M
2025-02-10 22,700.00 23,700.00 22,150.00 23,500.00 0.1M
2025-02-07 23,300.00 24,100.00 22,900.00 22,900.00 0.1M
2025-02-06 24,100.00 24,150.00 22,700.00 23,700.00 0.2M
2025-02-05 22,300.00 23,700.00 22,300.00 23,550.00 0.2M
2025-02-04 22,150.00 22,950.00 21,950.00 22,300.00 0.2M
2025-02-03 22,800.00 22,800.00 21,650.00 21,700.00 0.2M
2025-01-31 23,500.00 23,750.00 22,700.00 23,000.00 0.1M
2025-01-24 23,350.00 23,550.00 22,950.00 23,300.00 0.1M
2025-01-23 24,000.00 24,100.00 23,150.00 23,150.00 0.1M
2025-01-22 23,850.00 24,250.00 23,450.00 24,150.00 0.2M
2025-01-21 25,550.00 25,700.00 23,300.00 23,600.00 0.3M
2025-01-20 24,800.00 25,900.00 24,800.00 25,550.00 0.2M
2025-01-17 24,950.00 25,100.00 24,550.00 24,750.00 0.1M
2025-01-16 25,300.00 25,750.00 24,800.00 25,100.00 0.1M
2025-01-15 25,500.00 25,850.00 24,550.00 24,700.00 0.1M
2025-01-14 25,100.00 25,700.00 24,450.00 25,500.00 0.2M
2025-01-13 24,750.00 25,250.00 24,700.00 24,800.00 0.1M
2025-01-10 25,200.00 25,500.00 24,850.00 25,000.00 0.1M
2025-01-09 25,400.00 25,850.00 25,050.00 25,450.00 0.2M
2025-01-08 24,900.00 25,700.00 24,650.00 25,650.00 0.2M
2025-01-07 25,300.00 25,700.00 25,000.00 25,150.00 0.2M
2025-01-06 24,050.00 25,250.00 23,800.00 25,150.00 0.3M
2025-01-03 22,250.00 24,050.00 22,150.00 23,600.00 0.3M
2025-01-02 22,650.00 22,650.00 21,850.00 22,100.00 0.2M