SKAI [357880] KOSDAQ
기술성장기업부
1,710 원
전일대비:
▼
85
(-4.74%)
시가
1,850
고가
1,850
저가
1,686
거래량
656,727
거래대금
1,140 백만
시가총액
927 억
52주 최고
6,160
52주 최저
1,413
📈 주가 차트 (최근 20일)
SKAI
357880
120봉
💬 SKAI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,710 | -85 | -4.74% | 1,850 | 1,850 | 1,686 | 656,727 |
| 2026-08-21 | 1,795 | -55 | -2.97% | 1,850 | 1,870 | 1,750 | 795,806 |
| 2026-08-20 | 1,850 | 11 | 0.60% | 1,853 | 1,906 | 1,746 | 404,391 |
| 2026-08-19 | 1,839 | -86 | -4.47% | 1,871 | 1,895 | 1,740 | 775,930 |
| 2026-08-18 | 1,925 | -85 | -4.23% | 2,030 | 2,030 | 1,907 | 802,506 |
| 2026-08-14 | 2,010 | -40 | -1.95% | 2,075 | 2,100 | 1,999 | 690,376 |
| 2026-08-13 | 2,050 | 0 | 0.00% | 2,085 | 2,090 | 2,035 | 734,402 |
| 2026-08-12 | 2,050 | -20 | -0.97% | 2,085 | 2,090 | 2,005 | 755,261 |
| 2026-08-11 | 2,070 | -210 | -9.21% | 2,275 | 2,275 | 1,991 | 2,818,646 |
| 2026-08-10 | 2,280 | 170 | 8.06% | 2,150 | 2,355 | 2,125 | 958,863 |
| 2026-08-07 | 2,110 | 25 | 1.20% | 2,090 | 2,170 | 2,050 | 479,285 |
| 2026-08-06 | 2,085 | -95 | -4.36% | 2,175 | 2,190 | 2,070 | 525,160 |
| 2026-08-05 | 2,180 | 60 | 2.83% | 2,200 | 2,280 | 2,180 | 792,338 |
| 2026-08-04 | 2,120 | 115 | 5.74% | 2,145 | 2,240 | 2,090 | 1,019,939 |
| 2026-08-03 | 2,005 | 16 | 0.80% | 1,952 | 2,145 | 1,880 | 851,558 |
| 2026-07-31 | 1,989 | 210 | 11.80% | 1,867 | 2,020 | 1,867 | 1,065,187 |
| 2026-07-30 | 1,779 | -143 | -7.44% | 1,922 | 1,948 | 1,730 | 989,830 |
| 2026-07-29 | 1,922 | -278 | -12.64% | 2,250 | 2,300 | 1,803 | 1,456,493 |
| 2026-07-28 | 2,200 | -50 | -2.22% | 2,230 | 2,445 | 2,050 | 1,995,971 |
| 2026-07-27 | 2,250 | 90 | 4.17% | 2,285 | 2,490 | 2,205 | 1,046,708 |