SKC [011790] KOSPI
92,300 원
전일대비:
▼
10,200
(-9.95%)
시가
96,700
고가
97,400
저가
90,000
거래량
272,627
거래대금
25,378 백만
시가총액
45,779 억
52주 최고
184,400
52주 최저
61,100
📈 주가 차트 (최근 20일)
SKC
011790
120봉
💬 SKC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 92,300 | -10,200 | -9.95% | 96,700 | 97,400 | 90,000 | 272,627 |
| 2026-10-14 | 102,500 | 2,500 | 2.50% | 98,600 | 105,800 | 97,600 | 264,528 |
| 2026-10-13 | 100,000 | 3,500 | 3.63% | 93,300 | 100,400 | 92,200 | 339,166 |
| 2026-10-12 | 96,500 | -11,500 | -10.65% | 105,800 | 107,100 | 95,900 | 358,619 |
| 2026-10-08 | 108,000 | -200 | -0.18% | 108,800 | 111,800 | 106,800 | 279,216 |
| 2026-10-07 | 108,200 | -3,500 | -3.13% | 111,600 | 113,700 | 108,000 | 255,399 |
| 2026-10-06 | 111,700 | 5,200 | 4.88% | 106,500 | 112,700 | 104,100 | 423,532 |
| 2026-10-02 | 106,500 | 1,700 | 1.62% | 104,100 | 113,800 | 103,500 | 628,414 |
| 2026-10-01 | 104,800 | 5,500 | 5.54% | 97,400 | 106,300 | 95,500 | 485,832 |
| 2026-09-30 | 99,300 | 7,300 | 7.93% | 93,900 | 99,500 | 93,500 | 385,872 |
| 2026-09-29 | 92,000 | 400 | 0.44% | 90,200 | 93,200 | 89,000 | 204,720 |
| 2026-09-28 | 91,600 | 2,200 | 2.46% | 91,000 | 93,300 | 90,000 | 174,786 |
| 2026-09-23 | 89,400 | 1,000 | 1.13% | 90,000 | 90,400 | 87,900 | 98,910 |
| 2026-09-22 | 88,400 | 400 | 0.45% | 89,700 | 90,600 | 88,000 | 138,571 |
| 2026-09-21 | 88,000 | 300 | 0.34% | 87,800 | 89,400 | 86,200 | 106,280 |
| 2026-09-18 | 87,700 | 900 | 1.04% | 88,800 | 88,900 | 87,100 | 96,130 |
| 2026-09-17 | 86,800 | 1,100 | 1.28% | 87,000 | 87,750 | 85,700 | 72,459 |
| 2026-09-16 | 85,700 | -1,600 | -1.83% | 86,500 | 87,600 | 85,200 | 80,148 |
| 2026-09-15 | 87,300 | 200 | 0.23% | 85,800 | 88,400 | 85,600 | 106,446 |
| 2026-09-14 | 87,100 | -2,500 | -2.79% | 88,000 | 88,000 | 85,700 | 117,521 |