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

STORAGE KING GROUP UNITS (SKG.AX) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-161.051.051.031.04+0.48%1,810,283
2026-10-151.041.041.001.04+0.00%4,972,106
2026-10-141.041.051.041.04-0.48%1,316,235
2026-10-131.051.051.041.04-1.88%1,702,821
2026-10-121.081.081.051.06-0.93%2,129,463
2026-10-091.071.091.061.07+0.47%2,485,318
2026-10-081.061.071.051.07+0.47%2,994,040
2026-10-071.061.071.051.06+0.00%3,490,585
2026-10-061.071.081.041.06-0.47%3,687,968
2026-10-051.061.081.061.07-0.47%870,180
2026-10-021.091.101.061.07-0.92%3,248,706
2026-10-011.101.101.071.08-2.25%1,447,702
2026-09-301.071.121.071.11+3.74%7,589,401
2026-09-291.071.071.061.07+0.00%1,523,802
2026-09-281.071.081.051.07+0.00%3,598,558
2026-09-251.061.071.051.07+0.00%2,196,133
2026-09-241.071.071.051.07-1.38%2,785,090
2026-09-231.081.091.071.08+0.46%1,879,541
2026-09-221.081.091.071.08-0.46%2,972,809
2026-09-211.071.101.061.08+2.84%4,200,788
2026-09-181.071.071.041.05-1.86%132,092,434
2026-09-171.081.081.061.07-0.46%1,751,813
2026-09-161.081.091.071.08-0.46%1,099,822
2026-09-151.081.081.071.08+0.00%739,048
2026-09-141.081.101.071.08-0.46%1,668,482
2026-09-111.091.101.081.09-2.24%1,559,822
2026-09-101.091.111.091.11+0.90%1,184,988
2026-09-091.111.131.101.10-1.78%659,091
2026-09-081.131.141.111.13-1.32%1,299,584
2026-09-071.141.151.131.14+2.70%837,566
2026-09-041.121.131.111.11+0.00%829,341
2026-09-031.131.131.111.11-2.20%720,989
2026-09-021.141.151.141.14+0.00%1,370,313
2026-09-011.131.151.131.14-0.87%1,061,884
2026-08-311.151.171.141.15+0.00%2,855,082
2026-08-281.141.151.121.15+0.88%1,696,538
2026-08-271.161.161.131.14-1.30%1,336,252
2026-08-261.161.171.151.15+0.00%1,690,316
2026-08-251.131.171.131.15+2.22%1,406,109
2026-08-241.131.151.121.13-0.44%1,826,416
2026-08-211.161.161.121.13-1.31%1,255,381
2026-08-201.151.151.131.15+0.00%1,808,127
2026-08-191.171.171.131.15-0.43%4,467,210
2026-08-181.181.181.141.15-1.29%4,991,454
2026-08-171.161.191.111.17+0.43%3,226,393
2026-08-141.201.211.111.16-8.30%9,453,946
2026-08-131.271.271.251.26-0.39%774,765
2026-08-121.301.301.271.27-1.93%1,001,913
2026-08-111.271.301.261.29+2.37%563,611
2026-08-101.291.291.261.26-1.94%3,492,483
2026-08-071.291.291.281.29+0.00%459,315
2026-08-061.291.301.281.29+0.00%864,705
2026-08-051.291.301.271.29+0.00%2,127,802
2026-08-041.301.301.281.29-0.39%1,321,083
2026-08-031.301.301.281.29+0.39%394,659
2026-07-311.301.301.271.29-0.39%1,563,945
2026-07-301.301.311.281.29-1.89%385,277
2026-07-291.351.351.311.32+0.00%525,590
2026-07-281.301.321.301.32+1.15%580,731
2026-07-271.301.311.291.30+1.95%594,129
2026-07-241.301.301.271.28-1.16%542,532
2026-07-231.291.301.281.29+1.17%257,537
2026-07-221.311.311.271.28-2.29%624,170
2026-07-211.321.321.281.31+0.00%584,333
2026-07-201.321.321.301.31-0.38%323,105
2026-07-171.301.321.301.31+1.54%418,725
2026-07-161.271.301.271.29+2.37%3,331,956
2026-07-151.281.281.251.26-1.17%1,962,329
2026-07-141.281.291.271.28-0.39%665,646
2026-07-131.291.291.281.28+0.39%930,846
2026-07-101.281.301.271.28-1.16%1,368,598
2026-07-091.281.301.271.29+1.17%1,312,985
2026-07-081.291.301.271.28-0.39%1,251,244
2026-07-071.301.311.261.28-1.91%1,828,711
2026-07-061.321.321.311.31-1.13%413,638
2026-07-031.341.341.311.32-0.38%732,022
2026-07-021.351.351.321.33-1.12%514,003
2026-07-011.331.361.311.34+0.00%525,574
2026-06-301.361.361.291.34-2.18%1,173,694
2026-06-291.361.401.361.38+0.36%772,216
2026-06-261.381.381.351.37-0.36%737,039
2026-06-251.381.381.361.38+0.36%316,794
2026-06-241.341.371.331.37+1.11%992,171
2026-06-231.361.361.341.35-0.37%2,351,479
2026-06-221.361.381.351.36-1.09%817,403
2026-06-191.381.391.361.38-0.36%2,743,333
2026-06-181.361.391.361.38-0.36%731,788
2026-06-171.381.411.371.39+0.00%569,821
2026-06-161.401.401.371.39-1.77%1,069,963
2026-06-151.401.421.351.41+2.17%1,251,017
2026-06-121.401.411.371.38-1.78%1,883,244
2026-06-111.401.431.401.41-0.35%1,758,409
2026-06-101.421.421.401.41+0.00%1,703,611
2026-06-091.351.411.351.41+2.55%698,500
2026-06-051.361.411.361.38+0.36%584,473
2026-06-041.341.381.321.37+1.48%1,863,102
2026-06-031.391.411.351.35-2.88%1,549,335
2026-06-021.401.421.361.39-0.71%730,962
2026-06-011.411.421.401.40-2.10%523,425
2026-05-291.391.431.391.43+2.88%1,943,867
2026-05-281.401.411.381.39-1.07%628,752
2026-05-271.411.431.391.41-0.35%892,633
2026-05-261.411.431.401.41+0.00%540,153
2026-05-251.431.431.401.41-1.74%508,798
2026-05-221.441.441.411.44+1.06%577,442
2026-05-211.421.431.411.42+1.07%1,463,147
2026-05-201.461.461.401.41-3.77%720,075
2026-05-191.431.461.431.46+2.46%816,338
2026-05-181.431.451.411.43+0.35%951,977
2026-05-151.421.431.401.42+1.43%277,262
2026-05-141.381.411.381.40+1.08%1,224,711
2026-05-131.421.421.381.39-1.07%550,692
2026-05-121.401.421.391.40-1.06%508,418
2026-05-111.381.421.381.42+1.07%389,999
2026-05-081.421.431.401.40-1.06%423,092
2026-05-071.451.451.411.42+1.07%1,639,227
2026-05-061.421.421.401.40-1.06%315,438
2026-05-051.401.431.401.42+0.71%504,748
2026-05-041.451.451.401.41-1.40%363,578
2026-05-011.401.441.401.43+0.35%339,153
2026-04-301.431.431.391.42+1.07%381,972
2026-04-291.391.411.391.41+0.00%349,775
2026-04-281.421.431.401.41-0.35%734,596
2026-04-271.411.421.401.41+0.00%190,794
2026-04-241.421.431.391.41-0.70%516,149
2026-04-231.441.441.401.42-1.05%630,403
2026-04-221.441.451.431.44+0.00%611,357
2026-04-211.451.451.421.44+0.35%745,908
2026-04-201.421.441.401.43+1.42%483,140
2026-04-171.391.411.351.41+1.81%1,283,873
2026-04-161.321.401.321.39+1.47%1,609,986
2026-04-151.391.401.361.36+0.37%1,623,769
2026-04-141.401.401.341.36+1.12%1,046,934
2026-04-131.341.351.331.34-0.37%1,023,818
2026-04-101.351.371.311.35+0.00%814,828
2026-04-091.351.371.341.35-0.74%281,529
2026-04-081.341.361.321.36+2.64%651,610
2026-04-071.371.371.311.32-0.75%1,641,776
2026-04-021.381.401.331.33-3.61%558,525
2026-04-011.421.421.371.39+0.00%3,425,046
2026-03-311.381.401.351.39+1.47%473,160
2026-03-301.301.381.301.36+1.11%729,632
2026-03-271.401.401.341.35-1.46%802,644
2026-03-261.441.441.341.37-3.18%866,080
2026-03-251.361.421.361.42+4.43%603,742
2026-03-241.361.361.331.35-0.37%492,378
2026-03-231.331.361.321.36+0.74%588,978
2026-03-201.381.381.341.35-1.10%743,393
2026-03-191.381.381.341.36-2.50%645,771
2026-03-181.421.421.401.40-1.41%582,449
2026-03-171.401.421.401.42+1.79%402,227
2026-03-161.401.411.361.40-0.36%818,193
2026-03-131.401.411.381.40+0.00%293,917
2026-03-121.421.421.391.40-1.06%1,172,023
2026-03-111.381.441.381.42-0.35%471,646
2026-03-101.411.431.411.42+1.43%561,095
2026-03-091.421.431.401.40-2.10%757,091
2026-03-061.451.451.421.43-0.35%414,478
2026-03-051.431.461.431.44-0.69%331,934
2026-03-041.451.481.441.45-1.37%357,623
2026-03-031.471.491.471.47-0.68%445,325
2026-03-021.511.511.481.48-1.67%424,939
2026-02-271.521.521.491.50+0.67%669,665
2026-02-261.501.511.491.49-1.00%523,032
2026-02-251.501.501.481.50+0.67%556,343
2026-02-241.511.511.491.50-0.66%565,670
2026-02-231.511.521.491.50-0.33%1,318,224
2026-02-201.541.541.501.51+0.33%649,271
2026-02-191.521.531.501.50-1.31%817,832
2026-02-181.531.561.501.52-2.24%1,113,658
2026-02-171.551.581.521.56+0.65%652,776
2026-02-161.521.561.521.55+2.31%643,058
2026-02-131.511.521.501.51+0.00%245,326
2026-02-121.511.521.511.51-0.66%418,750
2026-02-111.561.561.511.52+0.00%453,482
2026-02-101.521.541.521.52-0.33%1,044,478
2026-02-091.511.541.511.53+1.66%1,194,103
2026-02-061.541.551.501.50-3.53%692,213
2026-02-051.541.561.531.56+1.30%661,336
2026-02-041.551.551.521.54+0.00%802,433
2026-02-031.561.571.521.54-1.28%853,018
2026-02-021.541.561.541.56+0.65%426,050
2026-01-301.561.571.541.55+0.00%534,547
2026-01-291.581.581.531.55-0.32%713,712
2026-01-281.541.581.531.55+0.32%1,005,347
2026-01-271.541.571.511.55+1.64%924,496
2026-01-231.591.601.521.52-4.39%870,579
2026-01-221.581.611.581.59+0.95%530,079
2026-01-211.571.581.561.58+0.00%715,702
2026-01-201.581.591.561.58-0.32%880,249
2026-01-191.551.581.551.58+1.28%273,288
2026-01-161.561.581.541.56+1.62%543,976
2026-01-151.541.551.541.54-0.32%329,765
2026-01-141.541.541.521.54+1.31%141,267
2026-01-131.501.531.501.52-0.33%223,764
2026-01-121.511.531.511.53+0.99%75,147
2026-01-091.511.541.511.51-0.33%173,951
2026-01-081.511.521.501.52+1.00%216,916
2026-01-071.521.521.501.50-0.33%271,244
2026-01-061.501.521.501.51+0.00%256,354
2026-01-051.521.521.491.51+0.00%381,603
2026-01-021.521.521.511.51-0.66%124,850
2025-12-311.521.521.501.52+1.00%216,023
2025-12-301.501.521.491.50-2.27%368,332
2025-12-291.541.541.531.54-0.32%284,848
2025-12-241.531.541.531.54+0.32%158,839
2025-12-231.561.561.531.54-0.32%585,444
2025-12-221.551.551.531.54-0.32%357,720
2025-12-191.571.571.541.55-0.64%881,044
2025-12-181.581.581.551.56+0.32%590,783
2025-12-171.531.571.531.55+0.65%1,019,493
2025-12-161.551.561.531.54+0.00%1,336,197
2025-12-151.501.551.501.54+3.00%548,628
2025-12-121.501.511.501.50+0.00%1,305,546
2025-12-111.551.551.501.50+0.33%1,875,497
2025-12-101.501.511.501.50-0.33%734,100
2025-12-091.461.501.461.50+1.01%2,434,096
2025-12-081.461.501.461.49+0.34%606,023
2025-12-051.451.491.451.48+0.34%531,103
2025-12-041.471.491.471.48-1.01%728,345
2025-12-031.491.521.481.49+1.02%762,653
2025-12-021.471.491.471.48-0.34%916,715
2025-12-011.471.491.471.48+1.72%839,547
2025-11-281.481.501.451.46-1.69%1,661,055
2025-11-271.511.521.471.48-2.95%1,617,185
2025-11-261.461.551.461.52+9.32%2,775,790
2025-11-251.411.431.391.40-1.06%775,701
2025-11-241.411.421.391.41+1.08%1,977,878
2025-11-211.391.401.381.40+0.36%469,307
2025-11-201.381.401.371.39+0.72%1,065,842
2025-11-191.391.401.381.38-0.72%433,751
2025-11-181.381.401.381.39+1.09%588,510
2025-11-171.411.411.361.38+0.00%399,504
2025-11-141.361.381.361.38-1.08%407,209
2025-11-131.421.421.381.39-1.77%1,466,178
2025-11-121.391.421.391.42+0.71%687,081
2025-11-111.401.411.401.41+0.36%445,152
2025-11-101.391.411.381.40+0.00%377,386
2025-11-071.431.431.391.40+0.36%291,515
2025-11-061.381.421.381.40-1.76%538,869
2025-11-051.411.431.391.42+0.35%1,482,040
2025-11-041.391.421.391.42+2.17%542,981
2025-11-031.451.451.381.39-1.42%899,641
2025-10-311.451.451.401.41-0.71%1,076,121
2025-10-301.421.451.411.42-1.05%1,188,100
2025-10-291.441.441.431.43-1.04%437,685
2025-10-281.441.461.441.45+0.00%145,606
2025-10-271.421.461.421.45-1.37%376,621
2025-10-241.461.481.451.47+0.69%238,555
2025-10-231.421.461.421.46+1.75%432,846

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+13.45%). 가장 약한 달: 8월 (-10.85%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

STORAGE KING GROUP UNITS (SKG.AX)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.04. Closelook 데이터 레이크의 일별 가격 기록 기준.

SKG.AX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1.61, 최저 1.00 (2026-10-16 기준).

STORAGE KING GROUP UNITS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SKG.AX의 가장 강한 달은 4월(평균 +13.45%), 가장 약한 달은 8월(평균 -10.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.