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 | ₩2,481 | ₩2,722 | ₩2,145 | ₩2,440 | -1.62% | 185만 |
| 2026.09.28–2026.10.02 | ₩2,494 | ₩2,776 | ₩2,326 | ₩2,467 | -1.08% | 185만 |
| 2026.09.21–2026.09.25 | ₩2,333 | ₩2,621 | ₩2,280 | ₩2,521 | +8.05% | 153.4만 |
| 2026.09.14–2026.09.18 | ₩1,877 | ₩2,317 | ₩1,649 | ₩2,273 | +21.07% | 353.3만 |
| 2026.09.08–2026.09.11 | ₩1,810 | ₩1,891 | ₩1,649 | ₩1,850 | +2.22% | 62.4만 |
| 2026.08.31–2026.09.04 | ₩1,904 | ₩1,917 | ₩1,663 | ₩1,850 | -2.82% | 93.4만 |
| 2026.08.24–2026.08.28 | ₩1,690 | ₩2,092 | ₩1,676 | ₩1,904 | +12.70% | 357.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,837 |
| ₩1,298 |
| ₩1,743 |
| +32.65% |
| 320.6만 |
| 2026.08.10–2026.08.14 | ₩1,609 | ₩1,690 | ₩1,303 | ₩1,314 | -18.33% | 149.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,864 | ₩1,864 | ₩1,475 | ₩1,622 | -12.95% | 41만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,891 | ₩1,944 | ₩1,676 | ₩1,757 | -7.09% | 35.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,569 | ₩2,065 | ₩1,502 | ₩1,864 | +18.80% | 73.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,515 | ₩1,690 | ₩1,475 | ₩1,555 | +2.65% | 45.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,596 | ₩1,688 | ₩1,462 | ₩1,555 | -2.52% | 57.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,421 | ₩1,649 | ₩1,368 | ₩1,649 | +16.04% | 95.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,609 | ₩1,609 | ₩1,220 | ₩1,462 | -9.17% | 232.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,609 | ₩1,837 | ₩1,542 | ₩1,582 | -1.67% | 282.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,690 | ₩1,777 | ₩1,368 | ₩1,502 | -11.11% | 174.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,360 | ₩2,394 | ₩1,515 | ₩1,622 | -31.25% | 189.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,507 | ₩2,655 | ₩2,199 | ₩2,454 | -2.14% | 105.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,507 | ₩2,568 | ₩2,333 | ₩2,427 | -3.21% | 60.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,722 | ₩2,870 | ₩2,495 | ₩2,521 | -7.39% | 121만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,467 | ₩2,702 | ₩2,400 | ₩2,682 | +8.70% | 181만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,534 | ₩2,541 | ₩2,320 | ₩2,467 | -2.65% | 126.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,494 | ₩2,642 | ₩2,434 | ₩2,521 | +1.08% | 174.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,199 | ₩2,623 | ₩2,155 | ₩2,561 | +16.46% | 174만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,092 | ₩2,280 | ₩1,904 | ₩2,239 | +7.05% | 298.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,145 | ₩2,306 | ₩2,011 | ₩2,025 | -5.63% | 122.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,387 | ₩2,494 | ₩2,085 | ₩2,119 | -11.24% | 182.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,695 | ₩2,721 | ₩2,326 | ₩2,373 | -11.94% | 170만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,387 | ₩2,776 | ₩2,320 | ₩2,548 | +6.74% | 112.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,293 | ₩2,601 | ₩2,273 | ₩2,400 | +4.68% | 144.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,333 | ₩2,735 | ₩2,246 | ₩2,320 | -0.57% | 194.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,320 | ₩2,514 | ₩2,226 | ₩2,414 | +4.05% | 59.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,186 | ₩2,481 | ₩2,117 | ₩2,360 | +7.98% | 156.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,695 | ₩2,709 | ₩1,897 | ₩2,212 | -17.91% | 416.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,910 | ₩3,111 | ₩2,682 | ₩2,776 | -4.61% | 365.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,030 | ₩3,049 | ₩2,782 | ₩2,910 | -3.98% | 222.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,588 | ₩3,198 | ₩2,507 | ₩3,178 | +22.80% | 947.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,030 | ₩3,506 | ₩2,212 | ₩2,534 | -16.37% | 613.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,950 | ₩3,084 | ₩2,588 | ₩3,004 | +1.82% | 82.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,950 | ₩3,205 | ₩2,709 | ₩2,977 | +0.91% | 60.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,486 | ₩3,506 | ₩2,695 | ₩2,977 | -14.62% | 202.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,500 | ₩3,895 | ₩3,057 | ₩3,594 | +2.68% | 147.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,224 | ₩4,331 | ₩3,252 | ₩3,299 | -21.90% | 106.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,755 | ₩4,572 | ₩3,671 | ₩4,331 | +15.36% | 47만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,076 | ₩4,318 | ₩3,540 | ₩3,795 | -6.91% | 69.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,297 | ₩5,417 | ₩4,050 | ₩4,130 | -22.03% | 64.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,806 | ₩5,915 | ₩4,894 | ₩5,176 | -10.85% | 62.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,026 | ₩7,362 | ₩5,712 | ₩5,913 | -15.84% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,678 | ₩7,100 | ₩6,168 | ₩6,772 | +1.41% | 109.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,911 | ₩8,233 | ₩6,222 | ₩6,329 | -20.00% | 157.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,917 | ₩9,050 | ₩7,898 | ₩7,911 | -11.28% | 56.9만 |
|---|