스카이라이프 [053210] KOSPI
4,005 원
전일대비:
▼
15
(-0.37%)
시가
3,990
고가
4,005
저가
3,945
거래량
44,120
거래대금
175 백만
시가총액
1,903 억
52주 최고
5,510
52주 최저
3,895
📈 주가 차트 (최근 20일)
스카이라이프
053210
120봉
💬 스카이라이프 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,005 | -15 | -0.37% | 3,990 | 4,005 | 3,945 | 44,120 |
| 2026-10-14 | 4,020 | 50 | 1.26% | 3,980 | 4,045 | 3,970 | 28,676 |
| 2026-10-13 | 3,970 | -55 | -1.37% | 3,995 | 4,035 | 3,955 | 23,499 |
| 2026-10-12 | 4,025 | -15 | -0.37% | 4,040 | 4,040 | 3,980 | 34,044 |
| 2026-10-08 | 4,040 | -10 | -0.25% | 4,065 | 4,070 | 4,000 | 12,256 |
| 2026-10-07 | 4,050 | 35 | 0.87% | 4,015 | 4,060 | 4,005 | 36,167 |
| 2026-10-06 | 4,015 | 25 | 0.63% | 4,025 | 4,025 | 3,995 | 16,852 |
| 2026-10-02 | 3,990 | -20 | -0.50% | 4,000 | 4,030 | 3,970 | 17,162 |
| 2026-10-01 | 4,010 | 10 | 0.25% | 4,030 | 4,035 | 3,970 | 56,416 |
| 2026-09-30 | 4,000 | -5 | -0.12% | 4,000 | 4,010 | 3,970 | 14,321 |
| 2026-09-29 | 4,005 | -10 | -0.25% | 4,010 | 4,010 | 3,975 | 20,844 |
| 2026-09-28 | 4,015 | 25 | 0.63% | 3,990 | 4,015 | 3,965 | 29,935 |
| 2026-09-23 | 3,990 | -10 | -0.25% | 4,000 | 4,030 | 3,960 | 38,381 |
| 2026-09-22 | 4,000 | 0 | 0.00% | 4,020 | 4,020 | 3,980 | 22,358 |
| 2026-09-21 | 4,000 | -20 | -0.50% | 4,025 | 4,030 | 3,980 | 22,362 |
| 2026-09-18 | 4,020 | 0 | 0.00% | 4,030 | 4,030 | 3,990 | 20,298 |
| 2026-09-17 | 4,020 | 5 | 0.12% | 4,030 | 4,095 | 3,995 | 35,329 |
| 2026-09-16 | 4,015 | -20 | -0.50% | 4,035 | 4,045 | 4,015 | 35,806 |
| 2026-09-15 | 4,035 | -10 | -0.25% | 4,040 | 4,045 | 4,025 | 14,646 |
| 2026-09-14 | 4,045 | 10 | 0.25% | 4,035 | 4,090 | 4,020 | 18,194 |