SKC 주가·시세 (011790) - 차트·일별 시세

조회 기간

시세

KRX · 20분 지연

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	102,500	▲2,500	+2.50%	98,600	105,800	97,600	255,589
10.13	100,000	▲3,500	+3.63%	93,300	100,400	92,200	339,166
10.12	96,500	▼11,500	-10.65%	105,800	107,100	95,900	358,619
10.08	108,000	▼200	-0.18%	108,800	111,800	106,800	279,216
10.07	108,200	▼3,500	-3.13%	111,600	113,700	108,000	255,399
10.06	111,700	▲5,200	+4.88%	106,500	112,700	104,100	423,532
10.02	106,500	▲1,700	+1.62%	104,100	113,800	103,500	628,414
10.01	104,800	▲5,500	+5.54%	97,400	106,300	95,500	485,832
09.30	99,300	▲7,300	+7.93%	93,900	99,500	93,500	385,872
09.29	92,000	▲400	+0.44%	90,200	93,200	89,000	204,720
09.28	91,600	▲2,200	+2.46%	91,000	93,300	90,000	174,786
09.23	89,400	▲1,000	+1.13%	90,000	90,400	87,900	98,910
09.22	88,400	▲400	+0.45%	89,700	90,600	88,000	138,571
09.21	88,000	▲300	+0.34%	87,800	89,400	86,200	106,280
09.18	87,700	▲900	+1.04%	88,800	88,900	87,100	96,130
09.17	86,800	▲1,100	+1.28%	87,000	87,750	85,700	72,459
09.16	85,700	▼1,600	-1.83%	86,500	87,600	85,200	80,148
09.15	87,300	▲200	+0.23%	85,800	88,400	85,600	106,446
09.14	87,100	▼2,500	-2.79%	88,000	88,000	85,700	117,521
09.11	89,600	▼2,500	-2.71%	89,000	90,400	88,600	115,743
09.10	92,100	▲100	+0.11%	90,300	92,600	88,300	256,019
09.09	92,000	▲5,300	+6.11%	87,200	92,200	87,000	249,716
09.08	86,700	▼1,300	-1.48%	93,000	93,700	86,500	367,810
09.07	88,000	▲3,700	+4.39%	86,800	89,400	85,700	130,059
09.04	84,300	▲400	+0.48%	84,900	85,600	83,600	59,474
09.03	83,900	▲300	+0.36%	84,900	85,400	82,000	68,024
09.02	83,600	▼5,100	-5.75%	85,900	86,500	83,500	96,598
09.01	88,700	▼1,600	-1.77%	88,600	91,300	88,200	83,678
08.31	90,300	▼1,000	-1.10%	88,800	90,300	86,500	101,902
08.28	91,300	▲1,200	+1.33%	90,000	92,000	88,800	94,626
08.27	90,100	▲1,800	+2.04%	89,200	90,400	87,000	140,576
08.26	88,300	▲2,400	+2.79%	85,600	89,900	84,500	125,176
08.25	85,900	▲800	+0.94%	83,400	85,900	80,100	112,675
08.24	85,100	▲1,700	+2.04%	82,700	85,900	82,600	97,392
08.21	83,400	▼2,900	-3.36%	84,000	84,800	81,100	114,015
08.20	86,300	▲2,900	+3.48%	84,600	87,300	84,300	101,289
08.19	83,400	▼2,800	-3.25%	81,700	85,900	81,100	123,806
08.18	86,200	▼3,600	-4.01%	89,400	91,100	85,300	165,948
08.14	89,800	▲600	+0.67%	90,000	90,700	86,600	133,427
08.13	89,200	▲2,200	+2.53%	89,000	90,700	87,600	232,297
08.12	87,000	▲1,700	+1.99%	85,600	87,900	83,500	153,924
08.11	85,300	▼1,000	-1.16%	85,000	86,300	83,300	111,868
08.10	86,300	▲5,100	+6.28%	82,500	86,400	81,000	166,459
08.07	81,200	▲900	+1.12%	81,600	83,200	78,000	163,179
08.06	80,300	▼1,100	-1.35%	80,000	82,800	77,600	155,994
08.05	81,400	▲3,300	+4.23%	81,300	81,900	79,500	194,074
08.04	78,100	▲5,300	+7.28%	73,000	78,100	72,300	227,073
08.03	72,800	▲600	+0.83%	70,400	74,200	69,200	189,055
07.31	72,200	▲8,000	+12.46%	68,600	72,500	67,500	374,122
07.30	64,200	▼900	-1.38%	62,500	67,600	62,500	260,668
07.29	65,100	▼6,700	-9.33%	72,000	73,700	61,100	437,910
07.28	71,800	▼9,700	-11.90%	78,600	78,800	71,500	270,918
07.27	81,500	▼300	-0.37%	83,600	83,800	80,200	164,247
07.24	81,800	▼6,000	-6.83%	85,700	86,100	81,100	197,883
07.23	87,800	▲8,100	+10.16%	80,400	88,000	80,300	251,407
07.22	79,700	▲400	+0.50%	82,000	84,300	79,500	169,626
07.21	79,300	▲900	+1.15%	77,600	80,300	76,200	201,397
07.20	78,400	▼6,800	-7.98%	82,400	83,700	78,300	223,832
07.16	85,200	▼5,200	-5.75%	87,900	88,400	83,800	179,133
07.15	90,400	▲6,100	+7.24%	87,100	91,500	87,100	201,544

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.