스코넥
276040KOSDAQ327원-20 (-5.76%)전일 종가 2026-04-07
52주 위치
2725,7001%신고가 대비 -94.26%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -56.0% | -76.8% | -81.4% | -77.8% | -91.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | 449 | 451 | 272 | 327 | -20 | -5.76% | 15,063,172 | 49.26억 |
| 2026-04-06 | 454 | 455 | 332 | 347 | -106 | -23.40% | 1,841,108 | 6.39억 |
| 2026-04-03 | 428 | 555 | 428 | 453 | 25 | +5.84% | 2,902,747 | 13.15억 |
| 2026-04-02 | 473 | 499 | 425 | 428 | -53 | -11.02% | 682,702 | 2.92억 |
| 2026-04-01 | 431 | 494 | 430 | 481 | 48 | +11.09% | 944,445 | 4.54억 |
| 2026-03-31 | 420 | 546 | 420 | 433 | 13 | +3.10% | 8,368,817 | 36.24억 |
| 2026-03-30 | 491 | 491 | 396 | 420 | -80 | -16.00% | 1,653,972 | 6.95억 |
| 2026-03-27 | 503 | 539 | 487 | 500 | -8 | -1.57% | 630,758 | 3.15억 |
| 2026-03-26 | 571 | 576 | 502 | 508 | -68 | -11.81% | 920,198 | 4.67억 |
| 2026-03-25 | 615 | 622 | 565 | 576 | -39 | -6.34% | 640,150 | 3.69억 |
| 2026-03-24 | 650 | 701 | 533 | 615 | -106 | -14.70% | 1,720,078 | 10.58억 |
| 2026-03-23 | 814 | 816 | 721 | 721 | -90 | -11.10% | 367,659 | 2.65억 |
| 2026-03-20 | 811 | 842 | 795 | 811 | -2 | -0.25% | 203,565 | 1.65억 |
| 2026-03-19 | 829 | 840 | 781 | 813 | 0 | 0.00% | 130,403 | 1.06억 |
| 2026-03-18 | 815 | 830 | 806 | 813 | -2 | -0.25% | 115,908 | 9,423만 |
| 2026-03-17 | 825 | 850 | 815 | 815 | -2 | -0.24% | 81,148 | 6,614만 |
| 2026-03-16 | 857 | 859 | 800 | 817 | -25 | -2.97% | 193,499 | 1.58억 |
| 2026-03-13 | 898 | 904 | 842 | 842 | -56 | -6.24% | 184,740 | 1.56억 |
| 2026-03-12 | 840 | 945 | 830 | 898 | 49 | +5.77% | 533,097 | 4.79억 |
| 2026-03-11 | 900 | 944 | 831 | 849 | -4 | -0.47% | 709,267 | 6.02억 |
| 2026-03-10 | 710 | 895 | 704 | 853 | 143 | +20.14% | 1,938,975 | 16.54억 |
| 2026-03-09 | 738 | 739 | 678 | 710 | -34 | -4.57% | 241,829 | 1.72억 |
| 2026-03-06 | 742 | 801 | 739 | 744 | 5 | +0.68% | 370,587 | 2.76억 |
| 2026-03-05 | 702 | 750 | 701 | 739 | 37 | +5.27% | 299,041 | 2.21억 |
| 2026-03-04 | 850 | 860 | 701 | 702 | -162 | -18.75% | 502,149 | 3.53억 |
| 2026-03-03 | 806 | 880 | 735 | 864 | 55 | +6.80% | 667,892 | 5.77억 |
| 2026-02-27 | 897 | 900 | 791 | 809 | -96 | -10.61% | 483,362 | 3.91억 |
| 2026-02-26 | 915 | 976 | 905 | 905 | -34 | -3.62% | 408,979 | 3.7억 |
| 2026-02-25 | 873 | 1,000 | 860 | 939 | 66 | +7.56% | 850,436 | 7.99억 |
| 2026-02-24 | 880 | 880 | 835 | 873 | -7 | -0.80% | 525,339 | 4.59억 |
| 2026-02-23 | 990 | 990 | 832 | 880 | -110 | -11.11% | 1,307,581 | 11.51억 |
| 2026-02-20 | 1,019 | 1,019 | 935 | 990 | -29 | -2.85% | 457,731 | 4.53억 |
| 2026-02-19 | 1,036 | 1,056 | 1,015 | 1,019 | -17 | -1.64% | 195,368 | 1.99억 |
| 2026-02-13 | 1,089 | 1,089 | 1,020 | 1,036 | -53 | -4.87% | 198,941 | 2.06억 |
| 2026-02-12 | 1,085 | 1,102 | 1,060 | 1,089 | 4 | +0.37% | 192,941 | 2.1억 |
| 2026-02-11 | 1,041 | 1,120 | 1,031 | 1,085 | 54 | +5.24% | 188,104 | 2.04억 |
| 2026-02-10 | 1,080 | 1,105 | 1,026 | 1,031 | -49 | -4.54% | 227,653 | 2.35억 |
| 2026-02-09 | 1,046 | 1,110 | 1,045 | 1,080 | 34 | +3.25% | 209,706 | 2.26억 |
| 2026-02-06 | 1,075 | 1,075 | 1,030 | 1,046 | -29 | -2.70% | 148,600 | 1.55억 |
| 2026-02-05 | 1,091 | 1,101 | 1,072 | 1,075 | -16 | -1.47% | 129,886 | 1.4억 |
| 2026-02-04 | 1,110 | 1,120 | 1,080 | 1,091 | -19 | -1.71% | 199,214 | 2.17억 |
| 2026-02-03 | 1,098 | 1,127 | 1,085 | 1,110 | 16 | +1.46% | 157,585 | 1.75억 |
| 2026-02-02 | 1,164 | 1,261 | 1,090 | 1,094 | -64 | -5.53% | 976,637 | 10.68억 |
| 2026-01-30 | 1,221 | 1,248 | 1,155 | 1,158 | -73 | -5.93% | 351,782 | 4.07억 |
| 2026-01-29 | 1,235 | 1,285 | 1,155 | 1,231 | 3 | +0.24% | 682,349 | 8.4억 |
| 2026-01-28 | 1,111 | 1,302 | 1,105 | 1,228 | 123 | +11.13% | 1,201,080 | 14.75억 |
| 2026-01-27 | 1,117 | 1,122 | 1,098 | 1,105 | -12 | -1.07% | 134,137 | 1.48억 |
| 2026-01-26 | 1,066 | 1,138 | 1,066 | 1,117 | 62 | +5.88% | 309,438 | 3.46억 |
| 2026-01-23 | 1,030 | 1,075 | 1,019 | 1,055 | 26 | +2.53% | 327,756 | 3.46억 |
| 2026-01-22 | 1,060 | 1,061 | 1,010 | 1,029 | -31 | -2.92% | 357,658 | 3.68억 |
| 2026-01-21 | 1,103 | 1,110 | 1,026 | 1,060 | -50 | -4.50% | 299,783 | 3.18억 |
| 2026-01-20 | 1,066 | 1,123 | 1,066 | 1,110 | 44 | +4.13% | 335,908 | 3.73억 |
| 2026-01-19 | 1,093 | 1,097 | 1,046 | 1,066 | -26 | -2.38% | 458,117 | 4.88억 |
| 2026-01-16 | 1,029 | 1,115 | 1,029 | 1,092 | 64 | +6.23% | 925,065 | 10.1억 |
| 2026-01-15 | 1,035 | 1,149 | 1,002 | 1,028 | 8 | +0.78% | 3,500,086 | 35.98억 |
| 2026-01-14 | 1,227 | 1,228 | 886 | 1,020 | -207 | -16.87% | 6,913,010 | 70.51억 |
| 2026-01-13 | 1,291 | 1,291 | 1,195 | 1,227 | -70 | -5.40% | 446,474 | 5.48억 |
| 2026-01-12 | 1,375 | 1,375 | 1,285 | 1,297 | -78 | -5.67% | 328,831 | 4.26억 |
| 2026-01-09 | 1,398 | 1,398 | 1,330 | 1,375 | -15 | -1.08% | 107,855 | 1.48억 |
| 2026-01-08 | 1,413 | 1,413 | 1,382 | 1,390 | -19 | -1.35% | 101,365 | 1.41억 |
| 2026-01-07 | 1,450 | 1,450 | 1,407 | 1,409 | -51 | -3.49% | 136,462 | 1.92억 |
| 2026-01-06 | 1,480 | 1,499 | 1,442 | 1,460 | -5 | -0.34% | 135,124 | 1.97억 |
| 2026-01-05 | 1,467 | 1,490 | 1,457 | 1,465 | 5 | +0.34% | 93,243 | 1.37억 |
| 2026-01-02 | 1,474 | 1,500 | 1,447 | 1,460 | -14 | -0.95% | 276,863 | 4.04억 |
| 2025-12-30 | 1,502 | 1,504 | 1,465 | 1,474 | -26 | -1.73% | 92,606 | 1.37억 |
| 2025-12-29 | 1,540 | 1,541 | 1,499 | 1,500 | -25 | -1.64% | 104,089 | 1.56억 |
| 2025-12-26 | 1,573 | 1,576 | 1,478 | 1,525 | -45 | -2.87% | 263,029 | 4.01억 |
| 2025-12-24 | 1,596 | 1,596 | 1,566 | 1,570 | -28 | -1.75% | 60,536 | 9,504만 |
| 2025-12-23 | 1,630 | 1,630 | 1,560 | 1,598 | -28 | -1.72% | 189,752 | 3.03억 |
| 2025-12-22 | 1,610 | 1,646 | 1,503 | 1,626 | 6 | +0.37% | 267,696 | 4.35억 |
| 2025-12-19 | 1,723 | 1,725 | 1,551 | 1,620 | -103 | -5.98% | 572,574 | 9.28억 |
| 2025-12-18 | 1,714 | 1,735 | 1,693 | 1,723 | 0 | 0.00% | 128,487 | 2.21억 |
| 2025-12-17 | 1,725 | 1,740 | 1,680 | 1,723 | 0 | 0.00% | 120,919 | 2.08억 |
| 2025-12-16 | 1,746 | 1,768 | 1,704 | 1,723 | -23 | -1.32% | 169,173 | 2.91억 |
| 2025-12-15 | 1,725 | 1,798 | 1,725 | 1,746 | 17 | +0.98% | 357,433 | 6.24억 |
| 2025-12-12 | 1,720 | 1,734 | 1,710 | 1,729 | 22 | +1.29% | 163,272 | 2.82억 |
| 2025-12-11 | 1,727 | 1,729 | 1,699 | 1,707 | -21 | -1.22% | 141,500 | 2.42억 |
| 2025-12-10 | 1,710 | 1,749 | 1,670 | 1,728 | 0 | 0.00% | 264,499 | 4.57억 |
| 2025-12-09 | 1,737 | 1,737 | 1,682 | 1,728 | -9 | -0.52% | 176,533 | 3.05억 |
| 2025-12-08 | 1,722 | 1,750 | 1,674 | 1,737 | 10 | +0.58% | 575,557 | 10억 |
| 2025-12-05 | 1,680 | 1,774 | 1,661 | 1,727 | 48 | +2.86% | 710,798 | 12.28억 |
| 2025-12-04 | 1,654 | 1,749 | 1,640 | 1,679 | 9 | +0.54% | 411,735 | 6.91억 |
| 2025-12-03 | 1,658 | 1,687 | 1,617 | 1,670 | 12 | +0.72% | 313,505 | 5.24억 |
| 2025-12-02 | 1,630 | 1,677 | 1,585 | 1,658 | 42 | +2.60% | 776,416 | 12.87억 |
| 2025-12-01 | 1,399 | 1,698 | 1,390 | 1,616 | 250 | +18.30% | 4,526,965 | 73.16억 |
| 2025-11-28 | 1,387 | 1,392 | 1,357 | 1,366 | -18 | -1.30% | 127,119 | 1.74억 |
| 2025-11-27 | 1,406 | 1,426 | 1,376 | 1,384 | -14 | -1.00% | 97,911 | 1.36억 |
| 2025-11-26 | 1,398 | 1,425 | 1,392 | 1,398 | 0 | 0.00% | 86,653 | 1.21억 |
| 2025-11-25 | 1,380 | 1,419 | 1,380 | 1,398 | 11 | +0.79% | 173,051 | 2.42억 |
| 2025-11-24 | 1,395 | 1,400 | 1,385 | 1,387 | -13 | -0.93% | 25,108 | 3,482만 |
| 2025-11-21 | 1,380 | 1,420 | 1,367 | 1,400 | 1 | +0.07% | 84,009 | 1.18억 |
| 2025-11-20 | 1,370 | 1,405 | 1,370 | 1,399 | 25 | +1.82% | 90,221 | 1.26억 |
| 2025-11-19 | 1,384 | 1,397 | 1,365 | 1,374 | -10 | -0.72% | 114,528 | 1.57억 |
| 2025-11-18 | 1,389 | 1,429 | 1,378 | 1,384 | -6 | -0.43% | 95,860 | 1.33억 |
| 2025-11-17 | 1,408 | 1,420 | 1,350 | 1,390 | -18 | -1.28% | 155,488 | 2.16억 |
| 2025-11-14 | 1,452 | 1,473 | 1,400 | 1,408 | -44 | -3.03% | 128,164 | 1.8억 |
| 2025-11-13 | 1,471 | 1,472 | 1,444 | 1,452 | -19 | -1.29% | 93,571 | 1.36억 |
| 2025-11-12 | 1,475 | 1,490 | 1,457 | 1,471 | 0 | 0.00% | 124,267 | 1.83억 |
| 2025-11-11 | 1,508 | 1,525 | 1,455 | 1,471 | -38 | -2.52% | 269,898 | 3.97억 |
| 2025-11-10 | 1,498 | 1,530 | 1,486 | 1,509 | 10 | +0.67% | 79,738 | 1.2억 |
| 2025-11-07 | 1,533 | 1,533 | 1,495 | 1,499 | -34 | -2.22% | 171,620 | 2.57억 |
| 2025-11-06 | 1,518 | 1,550 | 1,499 | 1,533 | 24 | +1.59% | 146,583 | 2.25억 |
| 2025-11-05 | 1,562 | 1,562 | 1,502 | 1,509 | -51 | -3.27% | 218,041 | 3.29억 |
| 2025-11-04 | 1,533 | 1,599 | 1,517 | 1,560 | 27 | +1.76% | 199,700 | 3.12억 |
| 2025-11-03 | 1,591 | 1,591 | 1,533 | 1,533 | -37 | -2.36% | 235,933 | 3.62억 |
| 2025-10-31 | 1,600 | 1,606 | 1,570 | 1,570 | -30 | -1.88% | 183,887 | 2.89억 |
| 2025-10-30 | 1,655 | 1,669 | 1,587 | 1,600 | -65 | -3.90% | 198,950 | 3.18억 |
| 2025-10-29 | 1,628 | 1,665 | 1,602 | 1,665 | 54 | +3.35% | 222,973 | 3.71억 |
| 2025-10-28 | 1,574 | 1,649 | 1,567 | 1,611 | 42 | +2.68% | 267,278 | 4.31억 |
| 2025-10-27 | 1,598 | 1,600 | 1,562 | 1,569 | -29 | -1.81% | 155,718 | 2.44억 |
| 2025-10-24 | 1,628 | 1,628 | 1,580 | 1,598 | -10 | -0.62% | 157,357 | 2.51억 |
| 2025-10-23 | 1,633 | 1,645 | 1,600 | 1,608 | -22 | -1.35% | 175,435 | 2.82억 |
| 2025-10-22 | 1,594 | 1,630 | 1,559 | 1,630 | 36 | +2.26% | 101,115 | 1.65억 |
| 2025-10-21 | 1,593 | 1,610 | 1,548 | 1,594 | 17 | +1.08% | 160,832 | 2.56억 |
| 2025-10-20 | 1,600 | 1,614 | 1,571 | 1,577 | -23 | -1.44% | 183,410 | 2.89억 |
| 2025-10-17 | 1,619 | 1,621 | 1,531 | 1,600 | -19 | -1.17% | 754,821 | 12.08억 |
| 2025-10-16 | 1,646 | 1,659 | 1,612 | 1,619 | -26 | -1.58% | 200,299 | 3.24억 |
| 2025-10-15 | 1,682 | 1,691 | 1,611 | 1,645 | -37 | -2.20% | 301,986 | 4.97억 |
| 2025-10-14 | 1,707 | 1,720 | 1,660 | 1,682 | -22 | -1.29% | 143,029 | 2.41억 |
| 2025-10-13 | 1,725 | 1,740 | 1,677 | 1,704 | — | — | 132,937 | 2.27억 |
출처 yfinance (비공식)· 기준일 2026-04-07· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)