—
C+
C+ The full Closelooknet — membership. Open the C+ overview

AB SKF (publ) (SKF-B.ST) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-16268.70271.50267.90271.10+1.88%1,527,323
2026-10-15267.00268.00263.50266.10-1.59%1,159,607
2026-10-14274.00275.10270.40270.40-1.60%957,602
2026-10-13273.20275.70271.60274.80+0.73%1,427,171
2026-10-12270.90274.20268.90272.80+1.34%809,593
2026-10-09267.30271.30264.90269.20+2.47%655,427
2026-10-08266.20267.00262.70262.70-1.94%1,170,713
2026-10-07278.00279.10267.90267.90-4.39%1,659,699
2026-10-06277.00282.00276.60280.20+1.85%1,205,933
2026-10-05276.00278.10273.40275.10-0.18%1,692,249
2026-10-02269.90277.00269.70275.60+3.14%1,157,591
2026-10-01271.00271.60267.10267.20-1.55%1,287,354
2026-09-30273.50274.70270.40271.40-0.11%833,888
2026-09-29270.90275.40270.00271.70+0.59%1,143,854
2026-09-28273.00273.70269.90270.10-0.74%640,236
2026-09-25269.10272.80268.80272.10+2.25%659,463
2026-09-24269.90269.90266.10266.10-1.63%839,482
2026-09-23275.70276.20269.00270.50-1.67%876,747
2026-09-22269.00275.70269.00275.10+2.46%871,235
2026-09-21270.40272.60265.10268.50-0.04%932,095
2026-09-18275.40275.70268.60268.60-2.47%2,014,148
2026-09-17270.50278.50270.50275.40+2.00%1,414,491
2026-09-16267.50270.40266.90270.00+1.54%1,272,578
2026-09-15263.50267.60260.80265.90+0.80%1,138,618
2026-09-14266.40268.90262.10263.80-2.01%787,438
2026-09-11264.50269.30264.10269.20+1.97%831,061
2026-09-10268.80271.30262.70264.00-1.79%1,183,811
2026-09-09275.00277.20268.80268.80-2.40%1,305,947
2026-09-08272.80279.10270.60275.40+0.95%924,599
2026-09-07274.10277.40272.80272.80-0.62%987,807
2026-09-04270.90274.60268.60274.50+1.67%1,152,580
2026-09-03265.40270.30263.70270.00+1.89%1,218,135
2026-09-02268.40268.70262.10265.00-1.60%1,062,033
2026-09-01277.00278.50269.00269.30-3.13%1,059,885
2026-08-31278.00280.10277.40278.00+0.07%1,264,000
2026-08-28277.10278.80276.10277.80+0.62%889,181
2026-08-27276.80277.30274.50276.10+0.25%822,799
2026-08-26272.20277.50271.20275.40+1.18%1,217,264
2026-08-25269.80275.90269.70272.20+1.49%1,346,392
2026-08-24262.50270.20262.10268.20+2.17%1,348,683
2026-08-21260.20263.90260.00262.50+1.00%728,078
2026-08-20259.90261.80258.00259.90+0.00%803,082
2026-08-19260.50262.30259.50259.90-0.12%659,497
2026-08-18263.80264.00259.70260.20-1.85%777,747
2026-08-17263.00266.60262.30265.10+1.18%812,462
2026-08-14261.50262.90260.30262.00+0.27%360,396
2026-08-13259.50261.60259.30261.30+0.69%545,371
2026-08-12261.50261.50258.80259.50-0.42%662,888
2026-08-11260.80262.20258.70260.60-0.31%590,189
2026-08-10262.00262.10259.70261.40-0.15%597,119
2026-08-07261.00262.50258.50261.80+0.08%746,871
2026-08-06264.70265.40261.40261.60-0.98%796,559
2026-08-05268.70270.10263.40264.20-0.86%1,074,858
2026-08-04266.60268.00263.40266.50+0.64%1,126,441
2026-08-03260.30265.70260.00264.80+2.72%1,174,547
2026-07-31259.20263.00253.70257.80+0.08%1,129,105
2026-07-30255.90258.50255.30257.60+0.63%637,637
2026-07-29259.20260.60256.00256.00-1.23%624,433
2026-07-28257.00260.30256.60259.20+1.25%798,392
2026-07-27259.40260.30255.40256.00+0.08%800,162
2026-07-24253.10257.20253.00255.80+0.39%653,558
2026-07-23255.20258.40253.10254.80-0.39%835,615
2026-07-22250.20256.80249.50255.80+2.08%1,222,261
2026-07-21246.40250.60245.00250.60+2.20%1,039,898
2026-07-20249.10250.50244.90245.20-1.57%1,474,952
2026-07-17255.00262.80246.90249.10-5.64%3,339,389
2026-07-16260.80265.00258.80264.00+1.42%1,560,713
2026-07-15258.90262.40256.60260.30+0.54%907,337
2026-07-14258.90262.50256.30258.90-0.35%872,441
2026-07-13257.60261.10256.40259.80+0.12%865,689
2026-07-10259.00260.90256.70259.50+0.74%720,563
2026-07-09255.00257.60253.40257.60+3.00%839,197
2026-07-08256.00256.60250.10250.10-2.99%858,438
2026-07-07262.00265.80257.80257.80-2.39%932,974
2026-07-06266.00267.40263.80264.10-0.64%906,055
2026-07-03262.30268.50260.50265.80+1.92%1,190,020
2026-07-02248.80263.40248.60260.80+4.82%2,740,799
2026-07-01249.60250.40246.30248.80+0.00%844,080
2026-06-30246.00250.50245.70248.80+2.01%1,220,153
2026-06-29246.50247.10243.70243.90-0.97%657,566
2026-06-26251.00252.00245.30246.30-2.46%854,800
2026-06-25248.50253.80248.50252.50+1.65%1,063,622
2026-06-24247.70249.20246.00248.40+0.28%1,019,192
2026-06-23245.60248.80244.50247.70-0.68%1,333,582
2026-06-22246.10249.40241.70249.40+1.34%1,291,616
2026-06-18244.80247.80242.70246.10+1.15%1,456,777
2026-06-17244.30246.40241.00243.30-0.41%1,552,139
2026-06-16246.50248.90244.30244.30-0.49%1,682,090
2026-06-15245.40252.40245.30245.50+3.19%1,804,965
2026-06-12240.20243.90237.70237.90+1.19%1,807,944
2026-06-11236.60238.20234.80235.10-0.63%1,331,681
2026-06-10240.40241.60235.60236.60-1.70%1,230,998
2026-06-09245.40246.70240.70240.70-1.71%742,553
2026-06-08242.20245.80241.10244.90-0.69%637,245
2026-06-05246.20248.40244.80246.60+0.08%705,581
2026-06-04248.20250.90245.40246.40-1.28%820,570
2026-06-03247.70250.10244.70249.60+0.48%1,707,389
2026-06-02238.00248.40237.80248.40+5.30%1,936,397
2026-06-01242.50242.50233.90235.90-2.88%1,005,752
2026-05-29245.60245.90242.50242.90-0.98%2,265,181
2026-05-28249.80249.80241.80245.30-2.23%1,354,180
2026-05-27244.10253.20244.10250.90+2.83%1,497,502
2026-05-26245.50245.80243.50244.00-0.73%1,258,574
2026-05-25243.70247.00243.30245.80+2.59%886,556
2026-05-22237.00241.20236.20239.60+1.70%988,868
2026-05-21235.00237.40232.50235.60+0.51%1,117,447
2026-05-20230.30237.00229.40234.40+1.74%951,095
2026-05-19230.40235.30229.40230.40-0.35%1,066,362
2026-05-18227.00233.60225.30231.20+1.90%1,479,282
2026-05-15235.00235.20226.60226.90-3.12%1,447,264
2026-05-13232.80234.30232.00234.20+0.86%727,992
2026-05-12234.30236.60231.70232.20-1.32%931,376
2026-05-11237.70238.40234.30235.30-1.09%1,004,379
2026-05-08239.00239.50236.80237.90-0.38%1,078,941
2026-05-07244.50246.20238.80238.80-1.65%1,125,395
2026-05-06232.10242.80232.00242.80+5.34%2,473,948
2026-05-05227.80230.50226.70230.50+1.68%1,583,515
2026-05-04230.00231.50226.20226.70-1.26%833,495
2026-04-30227.00230.90225.60229.60+0.61%627,766
2026-04-29229.80231.10228.00228.20-0.61%753,307
2026-04-28230.10231.70226.90229.60-0.22%1,152,817
2026-04-27230.60232.90230.10230.10-0.26%700,227
2026-04-24231.50233.80228.30230.70-0.99%1,080,318
2026-04-23229.50234.70229.10233.00+1.08%1,019,904
2026-04-22236.10238.70230.50230.50-3.88%1,959,558
2026-04-21255.00255.00238.30239.80-3.15%3,792,139
2026-04-20245.00248.50244.00247.60-1.04%1,630,934
2026-04-17240.50250.20239.90250.20+4.38%2,020,584
2026-04-16239.00240.20235.80239.70+0.84%1,501,201
2026-04-15242.30244.80237.70237.70-2.06%1,574,592
2026-04-14240.60243.30240.10242.70+2.02%1,427,267
2026-04-13236.70238.50235.90237.90-0.46%1,309,959
2026-04-10234.70241.30233.40239.00+2.27%1,143,076
2026-04-09234.40235.10232.20233.70-1.02%1,303,852
2026-04-08235.20237.20233.80236.10+5.78%1,111,299
2026-04-07226.40228.40221.20223.20-0.18%1,332,970
2026-04-02224.70225.40222.80223.60-2.82%673,335
2026-04-01231.00231.80228.00230.10+2.63%1,884,763
2026-03-31219.70225.60218.90224.20+2.84%2,017,724
2026-03-30217.50220.30216.20218.00+0.05%1,040,925
2026-03-27219.00219.90217.40217.90-1.71%1,093,284
2026-03-26221.00222.90219.70221.70-0.05%1,114,299
2026-03-25221.00223.30220.60221.80+1.70%1,323,775
2026-03-24215.80218.10213.10218.10+1.35%1,159,894
2026-03-23205.70218.80204.80215.20+2.09%1,605,375
2026-03-20217.00217.20210.80210.80-1.95%2,016,987
2026-03-19219.40220.00213.50215.00-3.72%1,757,938
2026-03-18223.40227.20221.20223.30+1.00%1,358,514
2026-03-17223.20224.60220.20221.10-1.60%1,236,337
2026-03-16222.90226.40221.90224.70+0.81%805,525
2026-03-13228.50228.50222.60222.90-3.04%821,502
2026-03-12231.30232.40227.20229.90-0.82%903,114
2026-03-11234.40234.70231.20231.80-1.65%910,915
2026-03-10233.90237.80233.10235.70+3.79%923,669
2026-03-09229.00229.80224.90227.10-3.81%1,836,664
2026-03-06240.00242.90233.30236.10-0.96%851,419
2026-03-05242.60245.60238.40238.40-1.73%1,069,419
2026-03-04243.10246.50241.00242.60-0.16%1,183,926
2026-03-03248.60248.60239.70243.00-3.23%1,581,802
2026-03-02253.20255.40249.20251.10-3.27%1,463,604
2026-02-27263.00265.70258.10259.60-1.26%1,624,962
2026-02-26258.30265.80257.30262.90+1.90%1,175,322
2026-02-25261.80263.30258.00258.00-1.26%819,099
2026-02-24260.10262.60257.90261.30+0.77%950,327
2026-02-23260.70261.00257.40259.30-0.27%1,242,434
2026-02-20256.00261.90254.90260.00+2.08%1,453,398
2026-02-19255.10256.60251.30254.70-0.35%967,947
2026-02-18254.80256.10253.50255.60+0.59%790,680
2026-02-17254.80256.40251.90254.10-0.27%786,576
2026-02-16253.70256.80253.50254.80+0.43%844,776
2026-02-13256.90257.20250.00253.70-1.25%1,290,695
2026-02-12256.80260.30255.50256.90+0.27%1,173,079
2026-02-11252.90256.90250.90256.20+1.30%971,071
2026-02-10249.30253.20248.20252.90+1.44%981,152
2026-02-09251.00251.00245.30249.30+0.32%800,954
2026-02-06247.90250.70244.40248.50+0.24%1,461,317
2026-02-05241.30247.90241.00247.90+2.02%1,575,972
2026-02-04235.20247.00234.90243.00+1.67%2,263,818
2026-02-03239.40242.30233.20239.00+0.80%1,902,681
2026-02-02229.90237.80227.70237.10+1.93%1,781,355
2026-01-30241.00245.20231.80232.60-7.63%4,223,531
2026-01-29256.50256.60249.90251.80-1.25%2,171,796
2026-01-28252.00255.40251.60255.00+1.39%1,211,351
2026-01-27252.80254.10251.00251.50-0.44%956,854
2026-01-26247.20252.90246.60252.60+0.64%1,288,191
2026-01-23249.80251.60248.20251.00+0.80%817,648
2026-01-22249.10250.40248.00249.00+1.55%1,265,247
2026-01-21241.90245.70241.60245.20+1.32%1,216,044
2026-01-20241.80243.70239.00242.00-2.97%1,946,852
2026-01-19250.00250.80247.20249.40-2.20%1,338,875
2026-01-16254.80255.10252.60255.00-0.04%825,965
2026-01-15250.00255.40249.80255.10+2.12%1,812,363
2026-01-14248.00250.00247.90249.80+0.89%1,304,549
2026-01-13248.30248.50245.40247.60-0.28%1,377,836
2026-01-12248.80249.70247.80248.30-0.16%1,064,974
2026-01-09246.20250.30245.40248.70+1.43%1,461,428
2026-01-08246.60246.70241.80245.20-0.61%1,056,741
2026-01-07245.80249.10245.50246.70+1.02%1,711,415
2026-01-05248.00249.00242.90244.20-1.49%846,227
2026-01-02246.00247.90243.90247.90+0.85%988,368
2025-12-30243.90246.30243.20245.80+0.57%773,924
2025-12-29243.00244.90242.30244.40+0.78%581,824
2025-12-23243.30243.40241.40242.50-0.04%543,214
2025-12-22242.40244.70240.80242.60+0.29%758,229
2025-12-19240.90242.50240.50241.90+0.08%1,347,701
2025-12-18237.40241.70236.30241.70+1.81%1,224,112
2025-12-17238.20239.20237.00237.40-1.53%1,304,379
2025-12-16240.80242.40238.30241.10-2.07%2,168,047
2025-12-15249.50249.50244.90246.20-1.99%1,486,961
2025-12-12252.00253.50250.30251.20-0.04%1,032,048
2025-12-11248.00251.30245.80251.30+1.91%1,018,302
2025-12-10247.00248.40244.70246.60-0.60%846,693
2025-12-09248.10249.00246.20248.10-0.92%1,000,865
2025-12-08250.50251.80249.80250.40+0.12%650,544
2025-12-05250.60251.40249.70250.10+0.16%817,796
2025-12-04248.00251.40246.90249.70+1.09%980,309
2025-12-03248.20249.20244.90247.00-0.08%977,991
2025-12-02248.00249.80246.80247.20-0.16%823,165
2025-12-01246.30247.70244.70247.60+0.24%745,146
2025-11-28245.30247.00244.40247.00+0.69%1,699,976
2025-11-27246.70247.30244.90245.30+0.16%935,207
2025-11-26245.00245.60243.20244.90+0.57%1,092,965
2025-11-25241.90244.60239.80243.50+0.87%1,385,156
2025-11-24240.30242.50239.70241.40+1.39%1,250,945
2025-11-21234.00239.10233.40238.10+0.08%1,636,680
2025-11-20239.00239.60236.70237.90+0.72%1,219,886
2025-11-19233.70238.40233.10236.20+1.11%1,416,471
2025-11-18237.00237.40233.10233.60-1.52%1,599,122
2025-11-17239.70240.10237.00237.20-0.79%1,024,340
2025-11-14238.60240.30235.90239.10-0.38%1,039,241
2025-11-13239.60241.50238.60240.00+1.14%1,814,341
2025-11-12242.30242.90236.50237.30-1.54%3,338,431
2025-11-11250.00252.30235.90241.00-6.77%6,110,019
2025-11-10257.80259.70256.70258.50+1.29%1,546,003
2025-11-07256.60258.10253.00255.20+0.00%1,157,360
2025-11-06256.60259.00254.70255.20-0.55%1,389,596
2025-11-05245.50256.60245.30256.60+3.89%1,756,679
2025-11-04246.10248.10243.80247.00-0.60%832,932
2025-11-03245.10250.20243.60248.50+1.43%1,098,863
2025-10-31248.10248.10244.90245.00-1.37%631,406
2025-10-30246.10249.20245.60248.40+1.10%1,146,891
2025-10-29243.10248.00240.80245.70-3.53%2,885,069
2025-10-28252.30255.90251.60254.70+0.67%1,763,281
2025-10-27254.20255.40252.30253.00+1.28%1,358,689
2025-10-24243.80249.80243.80249.80+2.84%1,318,417
2025-10-23241.00243.30240.40242.90+0.79%700,440
2025-10-22240.30241.70238.70241.00+0.25%997,672
2025-10-21239.00240.80237.50240.40+0.84%649,782
2025-10-20236.00241.30232.50238.40+1.40%1,836,651
2025-10-17232.50236.40231.60235.10-0.47%1,036,710

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+8.79%). 가장 약한 달: 3월 (-12.10%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AB SKF (publ) (SKF-B.ST)의 최근 종가는 얼마입니까?

2026-10-16 기준 271.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

SKF-B.ST의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 282.00, 최저 204.80 (2026-10-16 기준).

AB SKF (publ)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SKF-B.ST의 가장 강한 달은 5월(평균 +8.79%), 가장 약한 달은 3월(평균 -12.10%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.