SKC [011790] KOSPI
83,400 원
전일대비:
▼
2,900
(-3.36%)
시가
84,000
고가
84,800
저가
81,100
거래량
114,015
거래대금
9,422 백만
시가총액
41,365 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 83,400 | -2,900 | -3.36% | 84,000 | 84,800 | 81,100 | 114,015 |
| 2026-08-20 | 86,300 | 2,900 | 3.48% | 84,600 | 87,300 | 84,300 | 101,289 |
| 2026-08-19 | 83,400 | -2,800 | -3.25% | 81,700 | 85,900 | 81,100 | 123,806 |
| 2026-08-18 | 86,200 | -3,600 | -4.01% | 89,400 | 91,100 | 85,300 | 165,948 |
| 2026-08-14 | 89,800 | 600 | 0.67% | 90,000 | 90,700 | 86,600 | 133,427 |
| 2026-08-13 | 89,200 | 2,200 | 2.53% | 89,000 | 90,700 | 87,600 | 232,297 |
| 2026-08-12 | 87,000 | 1,700 | 1.99% | 85,600 | 87,900 | 83,500 | 153,924 |
| 2026-08-11 | 85,300 | -1,000 | -1.16% | 85,000 | 86,300 | 83,300 | 111,868 |
| 2026-08-10 | 86,300 | 5,100 | 6.28% | 82,500 | 86,400 | 81,000 | 166,459 |
| 2026-08-07 | 81,200 | 900 | 1.12% | 81,600 | 83,200 | 78,000 | 163,179 |
| 2026-08-06 | 80,300 | -1,100 | -1.35% | 80,000 | 82,800 | 77,600 | 155,994 |
| 2026-08-05 | 81,400 | 3,300 | 4.23% | 81,300 | 81,900 | 79,500 | 194,074 |
| 2026-08-04 | 78,100 | 5,300 | 7.28% | 73,000 | 78,100 | 72,300 | 227,073 |
| 2026-08-03 | 72,800 | 600 | 0.83% | 70,400 | 74,200 | 69,200 | 189,055 |
| 2026-07-31 | 72,200 | 8,000 | 12.46% | 68,600 | 72,500 | 67,500 | 374,122 |
| 2026-07-30 | 64,200 | -900 | -1.38% | 62,500 | 67,600 | 62,500 | 260,668 |
| 2026-07-29 | 65,100 | -6,700 | -9.33% | 72,000 | 73,700 | 61,100 | 437,910 |
| 2026-07-28 | 71,800 | -9,700 | -11.90% | 78,600 | 78,800 | 71,500 | 270,918 |
| 2026-07-27 | 81,500 | -300 | -0.37% | 83,600 | 83,800 | 80,200 | 164,247 |
| 2026-07-24 | 81,800 | -6,000 | -6.83% | 85,700 | 86,100 | 81,100 | 197,883 |