Comparing Back to the side-by-side chart ↗
Skyline Corporation (SKY) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 80.16 | 80.60 | 76.66 | 77.74 | -2.75% | 852,105 |
| 2026-10-15 | 77.05 | 80.58 | 77.05 | 79.94 | +5.32% | 789,440 |
| 2026-10-14 | 76.50 | 76.86 | 75.04 | 75.90 | -3.20% | 610,908 |
| 2026-10-13 | 79.65 | 79.86 | 77.82 | 78.41 | -0.14% | 401,779 |
| 2026-10-12 | 79.01 | 80.16 | 78.33 | 78.52 | -1.39% | 405,119 |
| 2026-10-09 | 80.57 | 81.55 | 79.57 | 79.63 | -2.26% | 468,577 |
| 2026-10-08 | 80.23 | 81.87 | 79.06 | 81.47 | +0.54% | 565,657 |
| 2026-10-07 | 84.20 | 84.47 | 79.43 | 81.03 | -5.66% | 792,618 |
| 2026-10-06 | 85.90 | 86.24 | 84.89 | 85.89 | +0.15% | 447,370 |
| 2026-10-05 | 87.53 | 88.12 | 85.76 | 85.76 | -2.66% | 621,644 |
| 2026-10-02 | 89.57 | 90.32 | 87.14 | 88.10 | +0.71% | 368,840 |
| 2026-10-01 | 84.62 | 88.38 | 83.43 | 87.48 | +2.08% | 540,618 |
| 2026-09-30 | 85.85 | 87.50 | 85.65 | 85.70 | -1.14% | 428,420 |
| 2026-09-29 | 87.41 | 87.80 | 85.46 | 86.69 | -0.15% | 449,572 |
| 2026-09-28 | 86.83 | 88.07 | 86.00 | 86.82 | -1.03% | 449,768 |
| 2026-09-25 | 85.91 | 87.79 | 85.05 | 87.72 | +2.38% | 407,478 |
| 2026-09-24 | 85.38 | 86.34 | 84.08 | 85.68 | +0.26% | 437,244 |
| 2026-09-23 | 87.84 | 88.27 | 85.38 | 85.46 | -3.80% | 414,609 |
| 2026-09-22 | 88.52 | 90.02 | 87.54 | 88.84 | +2.72% | 621,433 |
| 2026-09-21 | 84.92 | 87.04 | 83.78 | 86.49 | +2.25% | 547,620 |
| 2026-09-18 | 84.38 | 84.69 | 83.02 | 84.59 | -0.66% | 1,191,094 |
| 2026-09-17 | 87.15 | 89.00 | 84.83 | 85.15 | +0.31% | 651,417 |
| 2026-09-16 | 84.62 | 86.89 | 83.81 | 84.89 | +0.30% | 736,549 |
| 2026-09-15 | 83.23 | 85.23 | 82.12 | 84.64 | +1.05% | 638,932 |
| 2026-09-14 | 82.23 | 84.42 | 82.08 | 83.76 | +0.72% | 442,036 |
| 2026-09-11 | 83.14 | 83.63 | 81.23 | 83.16 | +1.72% | 609,032 |
| 2026-09-10 | 82.11 | 82.49 | 80.38 | 81.75 | -1.86% | 470,183 |
| 2026-09-09 | 84.21 | 84.81 | 80.83 | 83.30 | -1.51% | 456,974 |
| 2026-09-08 | 87.12 | 88.57 | 84.56 | 84.58 | -3.62% | 324,544 |
| 2026-09-04 | 85.96 | 88.51 | 85.12 | 87.76 | +1.92% | 406,826 |
| 2026-09-03 | 87.15 | 88.01 | 86.03 | 86.11 | +0.06% | 394,391 |
| 2026-09-02 | 86.19 | 87.39 | 85.44 | 86.06 | +0.44% | 572,237 |
| 2026-09-01 | 88.36 | 88.71 | 85.08 | 85.68 | -4.02% | 537,097 |
| 2026-08-31 | 89.63 | 90.20 | 88.51 | 89.27 | -1.05% | 448,758 |
| 2026-08-28 | 90.58 | 91.33 | 89.92 | 90.22 | +0.21% | 369,097 |
| 2026-08-27 | 92.14 | 92.14 | 89.32 | 90.03 | -1.26% | 409,935 |
| 2026-08-26 | 91.79 | 92.27 | 90.82 | 91.18 | -0.61% | 360,499 |
| 2026-08-25 | 92.86 | 94.93 | 89.97 | 91.74 | +0.23% | 525,311 |
| 2026-08-24 | 90.86 | 91.61 | 89.94 | 91.53 | +1.42% | 1,177,855 |
| 2026-08-21 | 90.80 | 91.30 | 89.65 | 90.25 | +0.33% | 611,806 |
| 2026-08-20 | 89.31 | 90.87 | 89.31 | 89.95 | -2.84% | 724,387 |
| 2026-08-19 | 93.06 | 96.00 | 91.42 | 92.58 | +1.89% | 1,320,382 |
| 2026-08-18 | 93.35 | 93.35 | 90.86 | 90.86 | -2.52% | 520,858 |
| 2026-08-17 | 93.96 | 94.76 | 93.15 | 93.21 | -1.40% | 610,293 |
| 2026-08-14 | 95.67 | 96.59 | 94.31 | 94.53 | -1.85% | 422,963 |
| 2026-08-13 | 94.90 | 96.35 | 94.15 | 96.31 | +2.59% | 839,109 |
| 2026-08-12 | 93.72 | 94.59 | 92.30 | 93.88 | -0.31% | 603,904 |
| 2026-08-11 | 92.99 | 95.00 | 92.92 | 94.17 | +1.27% | 502,875 |
| 2026-08-10 | 93.43 | 93.83 | 91.79 | 92.99 | -1.76% | 689,258 |
| 2026-08-07 | 92.67 | 95.57 | 92.05 | 94.66 | +3.43% | 601,470 |
| 2026-08-06 | 94.31 | 94.31 | 90.80 | 91.52 | +0.39% | 803,064 |
| 2026-08-05 | 78.92 | 93.25 | 78.92 | 91.16 | +10.68% | 1,448,244 |
| 2026-08-04 | 82.24 | 84.45 | 81.66 | 82.36 | +1.89% | 1,008,245 |
| 2026-08-03 | 80.95 | 81.91 | 78.86 | 80.83 | +1.53% | 946,665 |
| 2026-07-31 | 79.37 | 80.57 | 77.88 | 79.61 | -0.88% | 568,543 |
| 2026-07-30 | 81.09 | 81.80 | 79.24 | 80.32 | +0.00% | 538,003 |
| 2026-07-29 | 81.93 | 83.18 | 79.93 | 80.32 | -3.80% | 508,721 |
| 2026-07-28 | 83.10 | 84.72 | 82.46 | 83.49 | +1.48% | 605,281 |
| 2026-07-27 | 82.95 | 85.16 | 81.59 | 82.27 | +0.78% | 381,235 |
| 2026-07-24 | 80.71 | 83.11 | 79.97 | 81.63 | +2.15% | 518,386 |
| 2026-07-23 | 80.30 | 81.73 | 79.38 | 79.91 | -2.56% | 903,202 |
| 2026-07-22 | 82.68 | 84.11 | 81.44 | 82.01 | -0.58% | 457,350 |
| 2026-07-21 | 81.29 | 83.28 | 80.59 | 82.49 | +1.05% | 469,943 |
| 2026-07-20 | 83.21 | 83.48 | 81.14 | 81.63 | -1.29% | 470,235 |
| 2026-07-17 | 85.17 | 86.94 | 81.87 | 82.70 | -3.86% | 686,642 |
| 2026-07-16 | 83.09 | 86.12 | 82.55 | 86.02 | +2.76% | 750,821 |
| 2026-07-15 | 81.64 | 84.32 | 81.30 | 83.71 | +2.80% | 395,459 |
| 2026-07-14 | 81.95 | 82.16 | 80.63 | 81.43 | +1.58% | 562,497 |
| 2026-07-13 | 81.49 | 83.11 | 79.13 | 80.16 | -1.32% | 670,871 |
| 2026-07-10 | 83.52 | 84.02 | 81.19 | 81.23 | -2.10% | 647,046 |
| 2026-07-09 | 79.70 | 83.03 | 79.35 | 82.97 | +4.80% | 725,323 |
| 2026-07-08 | 81.59 | 82.09 | 78.22 | 79.17 | -4.56% | 655,312 |
| 2026-07-07 | 84.35 | 85.66 | 82.42 | 82.95 | -0.87% | 474,313 |
| 2026-07-06 | 84.93 | 85.72 | 82.17 | 83.68 | -1.84% | 524,705 |
| 2026-07-02 | 84.76 | 86.08 | 84.16 | 85.25 | +0.44% | 682,795 |
| 2026-07-01 | 88.19 | 88.91 | 84.88 | 84.88 | -3.68% | 812,215 |
| 2026-06-30 | 87.08 | 89.74 | 86.86 | 88.12 | +0.79% | 656,373 |
| 2026-06-29 | 87.54 | 88.13 | 85.74 | 87.43 | -1.56% | 809,874 |
| 2026-06-26 | 86.87 | 89.32 | 86.47 | 88.82 | +2.10% | 2,331,416 |
| 2026-06-25 | 88.20 | 90.54 | 86.44 | 86.99 | -1.41% | 717,719 |
| 2026-06-24 | 85.26 | 90.36 | 85.26 | 88.23 | +5.39% | 1,184,616 |
| 2026-06-23 | 81.81 | 84.18 | 81.28 | 83.72 | +2.16% | 833,156 |
| 2026-06-22 | 82.96 | 84.67 | 81.84 | 81.95 | -1.67% | 641,207 |
| 2026-06-18 | 82.24 | 85.79 | 81.98 | 83.34 | +3.37% | 1,249,476 |
| 2026-06-17 | 80.76 | 84.23 | 79.78 | 80.62 | -0.12% | 1,259,010 |
| 2026-06-16 | 79.37 | 81.15 | 78.98 | 80.72 | +2.68% | 687,903 |
| 2026-06-15 | 80.33 | 82.06 | 78.00 | 78.61 | -0.05% | 790,658 |
| 2026-06-12 | 79.36 | 80.66 | 78.56 | 78.65 | -2.25% | 912,876 |
| 2026-06-11 | 75.90 | 80.48 | 75.15 | 80.46 | +7.09% | 722,419 |
| 2026-06-10 | 76.88 | 78.53 | 75.10 | 75.13 | -3.23% | 948,540 |
| 2026-06-09 | 75.91 | 79.67 | 75.91 | 77.64 | +3.24% | 916,854 |
| 2026-06-08 | 73.79 | 76.95 | 73.38 | 75.20 | +0.58% | 976,674 |
| 2026-06-05 | 75.83 | 76.19 | 74.36 | 74.77 | +0.25% | 720,881 |
| 2026-06-04 | 73.76 | 74.94 | 73.11 | 74.58 | +2.90% | 666,105 |
| 2026-06-03 | 71.28 | 72.73 | 70.58 | 72.48 | -0.41% | 706,455 |
| 2026-06-02 | 71.58 | 73.34 | 70.88 | 72.78 | +1.58% | 484,696 |
| 2026-06-01 | 73.47 | 74.05 | 70.64 | 71.65 | -2.69% | 632,464 |
| 2026-05-29 | 72.00 | 75.88 | 71.97 | 73.63 | +0.79% | 655,175 |
| 2026-05-28 | 73.20 | 74.24 | 72.65 | 73.05 | -1.44% | 621,751 |
| 2026-05-27 | 71.50 | 76.08 | 71.50 | 74.12 | +3.25% | 751,015 |
| 2026-05-26 | 71.05 | 73.77 | 69.16 | 71.79 | +1.11% | 1,007,309 |
| 2026-05-22 | 70.10 | 71.29 | 67.81 | 71.00 | +2.08% | 850,819 |
| 2026-05-21 | 68.50 | 69.80 | 66.87 | 69.55 | -0.29% | 935,285 |
| 2026-05-20 | 65.75 | 69.82 | 64.98 | 69.75 | +6.93% | 2,392,213 |
| 2026-05-19 | 64.63 | 65.75 | 63.87 | 65.23 | -0.62% | 633,455 |
| 2026-05-18 | 67.20 | 68.52 | 65.40 | 65.64 | -0.97% | 849,596 |
| 2026-05-15 | 69.03 | 69.46 | 66.26 | 66.28 | -4.76% | 939,971 |
| 2026-05-14 | 69.27 | 70.94 | 68.64 | 69.59 | +3.26% | 766,187 |
| 2026-05-13 | 68.43 | 68.52 | 66.27 | 67.39 | -2.29% | 935,565 |
| 2026-05-12 | 69.66 | 70.00 | 67.70 | 68.97 | -0.58% | 1,139,609 |
| 2026-05-11 | 72.69 | 72.79 | 68.70 | 69.37 | -4.76% | 760,091 |
| 2026-05-08 | 73.10 | 74.05 | 72.49 | 72.84 | -0.60% | 541,873 |
| 2026-05-07 | 76.12 | 77.08 | 73.06 | 73.28 | -3.48% | 519,090 |
| 2026-05-06 | 75.17 | 76.80 | 74.28 | 75.92 | +4.11% | 509,132 |
| 2026-05-05 | 73.15 | 74.17 | 72.37 | 72.92 | +0.70% | 549,105 |
| 2026-05-04 | 76.62 | 76.89 | 71.88 | 72.41 | -5.84% | 667,665 |
| 2026-05-01 | 76.73 | 77.08 | 74.59 | 76.90 | +0.88% | 780,307 |
| 2026-04-30 | 75.64 | 76.72 | 74.40 | 76.23 | +2.12% | 674,067 |
| 2026-04-29 | 79.08 | 80.07 | 74.00 | 74.65 | -6.62% | 714,132 |
| 2026-04-28 | 81.42 | 81.53 | 79.68 | 79.94 | -1.19% | 388,928 |
| 2026-04-27 | 81.36 | 82.95 | 80.84 | 80.90 | -1.34% | 299,847 |
| 2026-04-24 | 81.18 | 82.27 | 80.71 | 82.00 | +0.92% | 365,010 |
| 2026-04-23 | 81.76 | 82.26 | 79.96 | 81.25 | -0.90% | 374,801 |
| 2026-04-22 | 82.67 | 83.19 | 81.06 | 81.99 | +0.27% | 314,805 |
| 2026-04-21 | 83.89 | 84.49 | 81.52 | 81.77 | -1.37% | 380,424 |
| 2026-04-20 | 81.39 | 83.11 | 80.58 | 82.91 | +1.94% | 294,785 |
| 2026-04-17 | 77.81 | 81.49 | 76.75 | 81.33 | +7.91% | 575,115 |
| 2026-04-16 | 75.85 | 76.48 | 75.11 | 75.37 | -0.42% | 294,246 |
| 2026-04-15 | 78.03 | 78.39 | 75.23 | 75.69 | -3.87% | 429,461 |
| 2026-04-14 | 79.61 | 80.42 | 78.61 | 78.74 | -1.19% | 244,134 |
| 2026-04-13 | 78.43 | 79.77 | 77.09 | 79.69 | +0.72% | 405,933 |
| 2026-04-10 | 79.34 | 79.60 | 78.32 | 79.12 | -0.20% | 261,897 |
| 2026-04-09 | 78.39 | 80.84 | 78.03 | 79.28 | +0.80% | 627,797 |
| 2026-04-08 | 76.26 | 79.84 | 76.04 | 78.65 | +7.70% | 1,000,335 |
| 2026-04-07 | 74.39 | 74.39 | 72.21 | 73.03 | -2.74% | 562,190 |
| 2026-04-06 | 72.97 | 75.25 | 72.50 | 75.09 | +1.58% | 483,152 |
| 2026-04-02 | 73.00 | 74.99 | 71.95 | 73.92 | -0.38% | 521,242 |
| 2026-04-01 | 74.45 | 76.20 | 73.82 | 74.20 | -0.23% | 550,209 |
| 2026-03-31 | 73.63 | 76.48 | 72.72 | 74.37 | +2.93% | 657,044 |
| 2026-03-30 | 73.25 | 73.70 | 71.91 | 72.25 | -0.40% | 632,570 |
| 2026-03-27 | 73.59 | 75.19 | 72.45 | 72.54 | -2.53% | 585,792 |
| 2026-03-26 | 75.01 | 76.72 | 73.78 | 74.42 | -1.59% | 415,559 |
| 2026-03-25 | 75.94 | 77.17 | 72.98 | 75.62 | +1.19% | 475,521 |
| 2026-03-24 | 73.85 | 75.48 | 73.70 | 74.73 | -0.72% | 397,793 |
| 2026-03-23 | 75.04 | 76.45 | 74.67 | 75.27 | +3.76% | 504,609 |
| 2026-03-20 | 73.51 | 73.92 | 72.05 | 72.54 | -1.77% | 1,174,266 |
| 2026-03-19 | 74.28 | 75.08 | 73.18 | 73.85 | -1.70% | 551,185 |
| 2026-03-18 | 77.02 | 77.66 | 74.94 | 75.13 | -4.05% | 504,080 |
| 2026-03-17 | 79.80 | 80.11 | 77.86 | 78.30 | -1.47% | 375,339 |
| 2026-03-16 | 78.53 | 79.54 | 77.38 | 79.47 | +2.56% | 462,307 |
| 2026-03-13 | 78.58 | 79.20 | 76.15 | 77.49 | -0.23% | 492,354 |
| 2026-03-12 | 76.86 | 79.79 | 75.50 | 77.67 | -1.08% | 846,950 |
| 2026-03-11 | 78.78 | 79.25 | 76.98 | 78.52 | -0.72% | 631,385 |
| 2026-03-10 | 79.55 | 81.83 | 78.15 | 79.09 | -0.93% | 628,456 |
| 2026-03-09 | 80.50 | 80.72 | 77.41 | 79.83 | -3.14% | 976,874 |
| 2026-03-06 | 87.00 | 87.20 | 81.81 | 82.42 | -6.47% | 815,525 |
| 2026-03-05 | 88.64 | 89.64 | 87.26 | 88.12 | -1.66% | 475,017 |
| 2026-03-04 | 89.38 | 90.30 | 88.59 | 89.61 | +0.70% | 484,679 |
| 2026-03-03 | 90.00 | 90.00 | 87.02 | 88.99 | -1.99% | 667,328 |
| 2026-03-02 | 91.47 | 92.30 | 89.65 | 90.80 | -2.87% | 624,851 |
| 2026-02-27 | 92.34 | 94.31 | 91.71 | 93.48 | +0.83% | 616,557 |
| 2026-02-26 | 93.05 | 94.47 | 92.14 | 92.71 | +0.17% | 470,059 |
| 2026-02-25 | 95.11 | 95.11 | 90.12 | 92.55 | -2.83% | 519,831 |
| 2026-02-24 | 95.52 | 96.87 | 94.86 | 95.25 | -0.03% | 500,559 |
| 2026-02-23 | 97.34 | 98.49 | 93.57 | 95.28 | -2.12% | 708,530 |
| 2026-02-20 | 94.00 | 97.88 | 94.00 | 97.34 | +2.85% | 638,710 |
| 2026-02-19 | 96.09 | 97.49 | 93.54 | 94.64 | -2.02% | 539,757 |
| 2026-02-18 | 95.84 | 98.41 | 95.61 | 96.59 | -0.47% | 737,145 |
| 2026-02-17 | 96.09 | 98.19 | 94.02 | 97.05 | +0.95% | 1,001,680 |
| 2026-02-13 | 93.85 | 96.31 | 92.46 | 96.14 | +4.49% | 899,417 |
| 2026-02-12 | 92.76 | 94.37 | 91.08 | 92.01 | +0.43% | 721,702 |
| 2026-02-11 | 89.66 | 91.92 | 88.43 | 91.62 | +1.66% | 710,434 |
| 2026-02-10 | 88.04 | 90.18 | 87.77 | 90.12 | +3.91% | 918,968 |
| 2026-02-09 | 84.14 | 88.10 | 83.95 | 86.73 | +3.76% | 1,075,604 |
| 2026-02-06 | 83.23 | 85.27 | 82.04 | 83.59 | +0.20% | 1,098,945 |
| 2026-02-05 | 80.05 | 84.88 | 80.05 | 83.42 | -1.21% | 1,349,170 |
| 2026-02-04 | 81.27 | 87.69 | 78.01 | 84.44 | +11.06% | 1,824,717 |
| 2026-02-03 | 75.00 | 78.88 | 74.61 | 76.03 | +0.17% | 1,172,656 |
| 2026-02-02 | 78.31 | 78.87 | 75.34 | 75.90 | -3.16% | 1,224,500 |
| 2026-01-30 | 82.47 | 83.80 | 76.26 | 78.38 | -7.20% | 1,229,347 |
| 2026-01-29 | 83.97 | 85.71 | 83.34 | 84.46 | +0.40% | 689,289 |
| 2026-01-28 | 86.96 | 87.43 | 83.65 | 84.12 | -2.38% | 572,804 |
| 2026-01-27 | 90.69 | 90.69 | 86.11 | 86.17 | -4.30% | 956,329 |
| 2026-01-26 | 91.92 | 93.14 | 89.57 | 90.04 | -1.76% | 718,576 |
| 2026-01-23 | 93.11 | 93.50 | 91.02 | 91.65 | -2.01% | 652,579 |
| 2026-01-22 | 96.05 | 97.30 | 93.32 | 93.53 | -2.06% | 634,428 |
| 2026-01-21 | 94.59 | 96.83 | 94.22 | 95.50 | +1.41% | 485,637 |
| 2026-01-20 | 94.03 | 96.57 | 92.36 | 94.17 | -2.23% | 458,104 |
| 2026-01-16 | 97.40 | 99.17 | 95.81 | 96.32 | -1.17% | 649,893 |
| 2026-01-15 | 97.39 | 98.57 | 95.62 | 97.46 | +1.99% | 827,762 |
| 2026-01-14 | 95.28 | 95.88 | 93.17 | 95.56 | +0.26% | 642,878 |
| 2026-01-13 | 94.62 | 96.43 | 94.42 | 95.31 | +0.52% | 749,406 |
| 2026-01-12 | 94.44 | 96.89 | 94.20 | 94.82 | -0.56% | 959,544 |
| 2026-01-09 | 91.49 | 95.61 | 91.49 | 95.35 | +4.86% | 1,374,464 |
| 2026-01-08 | 86.12 | 91.70 | 85.77 | 90.93 | +4.40% | 1,235,850 |
| 2026-01-07 | 87.42 | 88.26 | 85.24 | 87.10 | +0.45% | 576,831 |
| 2026-01-06 | 84.25 | 86.93 | 83.61 | 86.71 | +1.53% | 385,623 |
| 2026-01-05 | 85.23 | 86.99 | 84.56 | 85.40 | +0.58% | 682,742 |
| 2026-01-02 | 84.50 | 85.06 | 83.55 | 84.91 | +0.49% | 470,411 |
| 2025-12-31 | 85.21 | 85.44 | 84.02 | 84.50 | -1.07% | 260,586 |
| 2025-12-30 | 86.14 | 86.14 | 84.72 | 85.41 | -0.38% | 268,591 |
| 2025-12-29 | 85.61 | 86.03 | 84.67 | 85.74 | +0.23% | 296,846 |
| 2025-12-26 | 85.66 | 85.79 | 84.72 | 85.54 | -0.22% | 210,733 |
| 2025-12-24 | 85.38 | 86.07 | 84.19 | 85.73 | +0.94% | 181,883 |
| 2025-12-23 | 85.65 | 85.65 | 84.00 | 84.93 | -0.82% | 420,242 |
| 2025-12-22 | 86.89 | 87.19 | 85.50 | 85.63 | -1.62% | 535,828 |
| 2025-12-19 | 86.09 | 87.06 | 85.01 | 87.04 | +0.15% | 1,574,789 |
| 2025-12-18 | 87.42 | 88.79 | 86.24 | 86.91 | +1.02% | 988,570 |
| 2025-12-17 | 85.84 | 87.10 | 83.94 | 86.03 | -0.10% | 718,686 |
| 2025-12-16 | 88.09 | 88.77 | 86.02 | 86.12 | -1.35% | 519,626 |
| 2025-12-15 | 88.31 | 89.04 | 85.82 | 87.30 | -0.73% | 539,793 |
| 2025-12-12 | 88.80 | 89.42 | 86.41 | 87.94 | -0.74% | 882,304 |
| 2025-12-11 | 88.35 | 89.45 | 87.63 | 88.60 | +1.19% | 1,084,292 |
| 2025-12-10 | 84.66 | 87.69 | 83.72 | 87.56 | +3.71% | 742,419 |
| 2025-12-09 | 83.00 | 84.85 | 81.91 | 84.43 | +0.67% | 578,637 |
| 2025-12-08 | 87.85 | 89.10 | 83.15 | 83.87 | -1.77% | 978,087 |
| 2025-12-05 | 83.64 | 85.45 | 83.63 | 85.38 | +2.25% | 565,253 |
| 2025-12-04 | 84.24 | 85.79 | 83.25 | 83.50 | -1.34% | 655,782 |
| 2025-12-03 | 85.14 | 87.17 | 84.04 | 84.63 | -0.65% | 586,675 |
| 2025-12-02 | 85.47 | 86.32 | 84.22 | 85.18 | -0.12% | 370,340 |
| 2025-12-01 | 84.90 | 86.90 | 84.57 | 85.28 | -0.65% | 359,034 |
| 2025-11-28 | 85.60 | 86.56 | 85.31 | 85.84 | -0.30% | 185,137 |
| 2025-11-26 | 84.31 | 87.51 | 84.31 | 86.10 | +0.58% | 660,210 |
| 2025-11-25 | 81.76 | 86.02 | 81.76 | 85.60 | +4.56% | 627,817 |
| 2025-11-24 | 80.19 | 83.02 | 80.19 | 81.87 | +0.28% | 653,167 |
| 2025-11-21 | 79.72 | 83.28 | 79.08 | 81.64 | +3.51% | 1,359,087 |
| 2025-11-20 | 78.00 | 80.63 | 77.11 | 78.87 | +2.59% | 593,331 |
| 2025-11-19 | 78.05 | 78.44 | 75.94 | 76.88 | -0.80% | 456,233 |
| 2025-11-18 | 77.57 | 78.91 | 76.69 | 77.50 | -0.92% | 745,829 |
| 2025-11-17 | 80.87 | 80.87 | 78.17 | 78.22 | -3.89% | 471,934 |
| 2025-11-14 | 78.98 | 81.55 | 78.66 | 81.39 | +2.33% | 656,817 |
| 2025-11-13 | 79.97 | 81.07 | 79.00 | 79.54 | -1.50% | 621,641 |
| 2025-11-12 | 83.88 | 85.32 | 80.61 | 80.75 | -3.90% | 785,896 |
| 2025-11-11 | 83.96 | 85.00 | 83.23 | 84.03 | +0.82% | 582,642 |
| 2025-11-10 | 82.60 | 84.20 | 81.28 | 83.35 | +0.49% | 939,976 |
| 2025-11-07 | 82.01 | 83.35 | 80.81 | 82.94 | +2.43% | 954,590 |
| 2025-11-06 | 74.11 | 81.26 | 74.11 | 80.97 | +10.58% | 2,650,847 |
| 2025-11-05 | 71.08 | 75.87 | 70.14 | 73.22 | +10.07% | 1,293,030 |
| 2025-11-04 | 66.34 | 66.69 | 64.45 | 66.52 | -0.12% | 812,578 |
| 2025-11-03 | 67.74 | 68.05 | 64.91 | 66.60 | -2.39% | 763,251 |
| 2025-10-31 | 66.01 | 68.44 | 65.47 | 68.23 | +5.26% | 726,346 |
| 2025-10-30 | 66.01 | 67.05 | 64.56 | 64.82 | -2.03% | 828,900 |
| 2025-10-29 | 71.41 | 72.04 | 64.88 | 66.16 | -8.57% | 1,322,100 |
| 2025-10-28 | 74.01 | 75.47 | 72.08 | 72.36 | -4.39% | 616,400 |
| 2025-10-27 | 76.14 | 77.25 | 75.55 | 75.68 | -1.01% | 340,200 |
| 2025-10-24 | 77.76 | 78.32 | 76.42 | 76.45 | -0.71% | 432,800 |
| 2025-10-23 | 75.50 | 77.43 | 74.91 | 77.00 | +2.49% | 475,500 |
| 2025-10-22 | 76.31 | 77.01 | 74.36 | 75.13 | -2.50% | 525,400 |
| 2025-10-21 | 74.55 | 77.38 | 73.77 | 77.06 | +1.43% | 731,500 |
| 2025-10-20 | 75.60 | 77.83 | 75.09 | 75.97 | +0.40% | 973,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+28.89%). 가장 약한 달: 5월 (-14.63%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Skyline Corporation (SKY)의 최근 종가는 얼마입니까?
2026-10-16 기준 77.74. Closelook 데이터 레이크의 일별 가격 기록 기준.
SKY의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 99.17, 최저 63.87 (2026-10-16 기준).
Skyline Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SKY의 가장 강한 달은 11월(평균 +28.89%), 가장 약한 달은 5월(평균 -14.63%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.