시장 데이터를 불러오는 중
전체 종목
SkyAI Inc. 과거 주가
SkyAI, Inc. - Common Stock · SKYA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SkyAI, Inc. - Common Stock · SKYA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,479 | ₩2,720 | ₩2,144 | ₩2,439 | -1.62% | 185만 |
| 2026.09.28–2026.10.02 | ₩2,492 | ₩2,774 | ₩2,325 | ₩2,466 | -1.08% | 185만 |
| 2026.09.21–2026.09.25 | ₩2,332 | ₩2,620 | ₩2,278 | ₩2,519 | +8.05% | 153.4만 |
| 2026.09.14–2026.09.18 | ₩1,876 | ₩2,316 | ₩1,648 | ₩2,271 | +21.07% | 353.3만 |
| 2026.09.08–2026.09.11 | ₩1,809 | ₩1,889 | ₩1,648 | ₩1,849 | +2.22% | 62.4만 |
| 2026.08.31–2026.09.04 | ₩1,903 | ₩1,916 | ₩1,662 | ₩1,849 | -2.82% | 93.4만 |
| 2026.08.24–2026.08.28 | ₩1,688 | ₩2,090 | ₩1,675 | ₩1,903 | +12.70% | 357.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,836 |
| ₩1,297 |
| ₩1,742 |
| +32.65% |
| 320.6만 |
| 2026.08.10–2026.08.14 | ₩1,608 | ₩1,688 | ₩1,302 | ₩1,313 | -18.33% | 149.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,863 | ₩1,863 | ₩1,474 | ₩1,621 | -12.95% | 41만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,889 | ₩1,943 | ₩1,675 | ₩1,755 | -7.09% | 35.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,568 | ₩2,064 | ₩1,501 | ₩1,863 | +18.80% | 73.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,514 | ₩1,688 | ₩1,474 | ₩1,554 | +2.65% | 45.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,595 | ₩1,687 | ₩1,461 | ₩1,554 | -2.52% | 57.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,420 | ₩1,648 | ₩1,367 | ₩1,648 | +16.04% | 95.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,608 | ₩1,608 | ₩1,219 | ₩1,461 | -9.17% | 232.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,608 | ₩1,836 | ₩1,541 | ₩1,581 | -1.67% | 282.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,688 | ₩1,776 | ₩1,367 | ₩1,501 | -11.11% | 174.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,358 | ₩2,392 | ₩1,514 | ₩1,621 | -31.25% | 189.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,506 | ₩2,653 | ₩2,198 | ₩2,452 | -2.14% | 105.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,506 | ₩2,566 | ₩2,332 | ₩2,425 | -3.21% | 60.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,720 | ₩2,868 | ₩2,494 | ₩2,519 | -7.39% | 121만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,466 | ₩2,700 | ₩2,399 | ₩2,680 | +8.70% | 181만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,533 | ₩2,539 | ₩2,318 | ₩2,466 | -2.65% | 126.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,492 | ₩2,640 | ₩2,432 | ₩2,519 | +1.08% | 174.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,198 | ₩2,621 | ₩2,153 | ₩2,559 | +16.46% | 174만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,090 | ₩2,278 | ₩1,903 | ₩2,238 | +7.05% | 298.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,144 | ₩2,305 | ₩2,010 | ₩2,023 | -5.63% | 122.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,385 | ₩2,492 | ₩2,084 | ₩2,117 | -11.24% | 182.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,693 | ₩2,719 | ₩2,325 | ₩2,372 | -11.94% | 170만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,385 | ₩2,774 | ₩2,318 | ₩2,546 | +6.74% | 112.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,291 | ₩2,600 | ₩2,271 | ₩2,399 | +4.68% | 144.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,332 | ₩2,734 | ₩2,245 | ₩2,318 | -0.57% | 194.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,318 | ₩2,513 | ₩2,224 | ₩2,412 | +4.05% | 59.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,184 | ₩2,479 | ₩2,116 | ₩2,358 | +7.98% | 156.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,693 | ₩2,707 | ₩1,896 | ₩2,211 | -17.91% | 416.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,908 | ₩3,109 | ₩2,680 | ₩2,774 | -4.61% | 365.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,028 | ₩3,047 | ₩2,781 | ₩2,908 | -3.98% | 222.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,586 | ₩3,196 | ₩2,506 | ₩3,176 | +22.80% | 947.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,028 | ₩3,504 | ₩2,211 | ₩2,533 | -16.37% | 613.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,948 | ₩3,082 | ₩2,586 | ₩3,002 | +1.82% | 82.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,948 | ₩3,203 | ₩2,707 | ₩2,975 | +0.91% | 60.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,484 | ₩3,504 | ₩2,693 | ₩2,975 | -14.62% | 202.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,497 | ₩3,893 | ₩3,055 | ₩3,591 | +2.68% | 147.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,221 | ₩4,328 | ₩3,250 | ₩3,296 | -21.90% | 106.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,752 | ₩4,569 | ₩3,669 | ₩4,328 | +15.36% | 47만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,074 | ₩4,315 | ₩3,538 | ₩3,792 | -6.91% | 69.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,293 | ₩5,414 | ₩4,047 | ₩4,127 | -22.03% | 64.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,802 | ₩5,911 | ₩4,891 | ₩5,172 | -10.85% | 62.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,022 | ₩7,357 | ₩5,708 | ₩5,909 | -15.84% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,673 | ₩7,095 | ₩6,164 | ₩6,767 | +1.41% | 109.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,906 | ₩8,228 | ₩6,218 | ₩6,325 | -20.00% | 157.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,911 | ₩9,044 | ₩7,893 | ₩7,906 | -11.28% | 56.9만 |
|---|