SKAI

357880KOSDAQ

1,866원-63 (-3.27%)전일 종가 2026-09-18

52주 위치

1,4136,16010%신고가 대비 -69.71%

시가총액: 988억
PBR: 5.05
BPS: 370원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,866원

시가총액988억

52주 최고6,160원

52주 최저1,413원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	-50.8%	-62.2%	+16.8%	-24.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,934	1,968	1,858	1,866	-63	-3.27%	525,654	9.81억
2026-09-17	1,773	2,095	1,765	1,929	167	+9.48%	2,470,634	47.66억
2026-09-16	1,829	1,850	1,755	1,762	-22	-1.23%	246,757	4.35억
2026-09-15	1,749	1,837	1,691	1,784	66	+3.84%	405,825	7.24억
2026-09-14	1,812	1,850	1,710	1,718	-94	-5.19%	504,860	8.67억
2026-09-11	1,770	1,870	1,770	1,812	-22	-1.20%	294,728	5.34억
2026-09-10	1,867	1,868	1,773	1,834	-32	-1.71%	382,337	7.01억
2026-09-09	1,783	2,100	1,783	1,866	83	+4.66%	1,271,862	23.73억
2026-09-08	1,790	1,865	1,754	1,783	13	+0.73%	396,912	7.08억
2026-09-07	1,760	1,804	1,758	1,770	12	+0.68%	247,287	4.38억
2026-09-04	1,740	1,790	1,740	1,758	28	+1.62%	214,269	3.77억
2026-09-03	1,790	1,799	1,720	1,730	-24	-1.37%	241,312	4.17억
2026-09-02	1,750	1,821	1,750	1,754	-67	-3.68%	281,324	4.93억
2026-09-01	1,920	1,920	1,811	1,821	-69	-3.65%	347,504	6.33억
2026-08-31	1,857	1,894	1,789	1,890	36	+1.94%	425,052	8.03억
2026-08-28	1,877	1,917	1,828	1,854	-23	-1.23%	310,978	5.77억
2026-08-27	1,895	1,956	1,820	1,877	-18	-0.95%	357,458	6.71억
2026-08-26	1,875	1,908	1,803	1,895	20	+1.07%	428,233	8.12억
2026-08-25	1,705	1,876	1,649	1,875	165	+9.65%	764,331	14.33억
2026-08-24	1,850	1,850	1,686	1,710	-85	-4.74%	656,727	11.23억
2026-08-21	1,850	1,870	1,750	1,795	-55	-2.97%	795,806	14.28억
2026-08-20	1,853	1,906	1,746	1,850	11	+0.60%	404,391	7.48억
2026-08-19	1,871	1,895	1,740	1,839	-86	-4.47%	775,930	14.27억
2026-08-18	2,030	2,030	1,907	1,925	-85	-4.23%	802,506	15.45억
2026-08-14	2,075	2,100	1,999	2,010	-40	-1.95%	690,376	13.88억
2026-08-13	2,085	2,090	2,035	2,050	0	0.00%	734,402	15.06억
2026-08-12	2,085	2,090	2,005	2,050	-20	-0.97%	755,261	15.48억
2026-08-11	2,275	2,275	1,991	2,070	-210	-9.21%	2,818,646	58.35억
2026-08-10	2,150	2,355	2,125	2,280	170	+8.06%	958,863	21.86억
2026-08-07	2,090	2,170	2,050	2,110	25	+1.20%	479,285	10.11억
2026-08-06	2,175	2,190	2,070	2,085	-95	-4.36%	525,160	10.95억
2026-08-05	2,200	2,280	2,180	2,180	60	+2.83%	792,338	17.27억
2026-08-04	2,145	2,240	2,090	2,120	115	+5.74%	1,019,939	21.62억
2026-08-03	1,952	2,145	1,880	2,005	16	+0.80%	851,558	17.07억
2026-07-31	1,867	2,020	1,867	1,989	210	+11.80%	1,065,187	21.19억
2026-07-30	1,922	1,948	1,730	1,779	-143	-7.44%	989,830	17.61억
2026-07-29	2,250	2,300	1,803	1,922	-278	-12.64%	1,456,493	27.99억
2026-07-28	2,230	2,445	2,050	2,200	-50	-2.22%	1,995,971	43.91억
2026-07-27	2,285	2,490	2,205	2,250	90	+4.17%	1,046,708	23.55억
2026-07-24	2,495	2,495	2,150	2,160	-360	-14.29%	1,188,715	25.68억
2026-07-23	2,450	2,725	2,435	2,520	120	+5.00%	1,971,637	49.69억
2026-07-22	2,475	2,635	2,400	2,400	-65	-2.64%	802,058	19.25억
2026-07-21	2,865	2,875	2,450	2,465	-375	-13.20%	1,430,700	35.27억
2026-07-20	2,890	3,070	2,605	2,840	10	+0.35%	1,333,345	37.87억
2026-07-16	2,650	2,880	2,480	2,830	150	+5.60%	1,002,754	28.38억
2026-07-15	2,650	2,680	2,545	2,680	120	+4.69%	812,792	21.78억
2026-07-14	2,520	2,650	2,360	2,560	140	+5.79%	1,061,585	27.18억
2026-07-13	2,660	2,770	2,420	2,420	-165	-6.38%	932,237	22.56억
2026-07-10	2,425	2,620	2,350	2,585	275	+11.90%	816,082	21.1억
2026-07-09	2,275	2,470	2,130	2,310	40	+1.76%	818,083	18.9억
2026-07-08	2,400	2,400	2,220	2,270	-165	-6.78%	817,629	18.56억
2026-07-07	2,580	2,620	2,350	2,435	-125	-4.88%	1,124,341	27.38억
2026-07-06	2,610	2,700	2,465	2,560	-45	-1.73%	686,762	17.58억
2026-07-03	2,700	2,740	2,550	2,605	-95	-3.52%	600,680	15.65억
2026-07-02	2,810	2,840	2,550	2,700	-110	-3.91%	988,462	26.69억
2026-07-01	3,005	3,060	2,790	2,810	-120	-4.10%	918,810	25.82억
2026-06-30	3,070	3,350	2,890	2,930	-105	-3.46%	1,243,197	36.43억
2026-06-29	2,550	3,035	2,410	3,035	495	+19.49%	1,691,126	51.33억
2026-06-26	2,940	2,940	2,500	2,540	-370	-12.71%	1,648,726	41.88억
2026-06-25	3,140	3,540	2,910	2,910	-95	-3.16%	3,123,719	90.9억
2026-06-24	2,970	3,095	2,740	3,005	30	+1.01%	1,437,387	43.19억
2026-06-23	3,270	3,270	2,945	2,975	-325	-9.85%	1,661,620	49.43억
2026-06-22	3,460	3,580	3,245	3,300	-160	-4.62%	1,167,338	38.52억
2026-06-19	3,685	3,855	3,400	3,460	-335	-8.83%	1,975,700	68.36억
2026-06-18	3,950	3,990	3,580	3,795	-280	-6.87%	2,830,689	107억
2026-06-17	4,175	4,220	4,040	4,075	-90	-2.16%	815,330	33.22억
2026-06-16	4,140	4,475	4,030	4,165	30	+0.73%	1,560,737	65억
2026-06-15	4,415	4,575	4,105	4,135	-170	-3.95%	1,593,044	65.87억
2026-06-12	4,480	4,895	4,240	4,305	70	+1.65%	3,445,766	148억
2026-06-11	4,500	4,500	4,025	4,235	-260	-5.78%	3,177,454	135억
2026-06-10	4,345	5,620	4,100	4,495	165	+3.81%	1,741	783만
2026-06-09	4,750	4,785	4,330	4,330	-250	-5.46%	1,545,233	66.91억
2026-06-08	4,055	4,970	3,930	4,580	-70	-1.51%	2,856,295	131억
2026-06-05	5,160	5,160	4,645	4,650	-560	-10.75%	2,235,482	104억
2026-06-04	5,810	6,130	5,140	5,210	-580	-10.02%	4,213,309	220억
2026-06-02	5,440	5,980	4,320	5,790	440	+8.22%	9,586,554	555억
2026-06-01	5,110	5,640	4,705	5,350	270	+5.31%	3,972,611	213억
2026-05-29	5,450	6,140	4,865	5,080	-290	-5.40%	4,854,230	247억
2026-05-28	5,100	5,500	4,400	5,370	330	+6.55%	5,144,129	276억
2026-05-27	5,450	5,570	4,965	5,040	-330	-6.15%	2,402,744	121억
2026-05-26	4,990	5,830	4,975	5,370	495	+10.15%	6,496,884	349억
2026-05-22	4,505	4,960	4,260	4,875	370	+8.21%	6,013,003	293억
2026-05-21	4,180	4,580	4,020	4,505	470	+11.65%	4,796,980	216억
2026-05-20	4,090	4,315	3,840	4,035	-120	-2.89%	2,273,991	91.76억
2026-05-19	3,710	4,155	3,710	4,155	485	+13.22%	3,810,111	158억
2026-05-18	3,755	3,855	3,520	3,670	-90	-2.39%	1,467,246	53.85억
2026-05-15	4,090	4,095	3,665	3,760	-265	-6.58%	2,162,624	81.31억
2026-05-14	3,875	4,440	3,840	4,025	155	+4.01%	9,642,745	388억
2026-05-13	3,900	4,010	3,680	3,870	-130	-3.25%	1,753,951	67.88억
2026-05-12	3,920	4,215	3,660	4,000	100	+2.56%	4,564,221	183억
2026-05-11	3,590	4,220	3,450	3,900	345	+9.70%	7,927,880	309억
2026-05-08	3,270	3,740	3,200	3,555	285	+8.72%	5,060,558	180억
2026-05-07	3,280	3,555	3,220	3,270	0	0.00%	1,928,296	63.06억
2026-05-06	3,200	3,300	3,060	3,270	95	+2.99%	2,184,474	71.43억
2026-05-04	3,310	3,420	3,140	3,175	-125	-3.79%	1,578,832	50.13억
2026-04-30	3,410	3,575	3,290	3,300	-110	-3.23%	1,225,891	40.45억
2026-04-29	3,480	3,480	3,345	3,410	-110	-3.13%	1,017,380	34.69억
2026-04-28	3,530	3,720	3,425	3,520	10	+0.28%	1,568,620	55.22억
2026-04-27	3,510	3,575	3,210	3,510	45	+1.30%	2,318,915	81.39억
2026-04-24	3,585	3,585	3,425	3,465	-100	-2.81%	1,425,572	49.4억
2026-04-23	3,780	3,780	3,530	3,565	-190	-5.06%	1,716,951	61.21억
2026-04-22	3,875	3,875	3,505	3,755	-110	-2.85%	3,424,228	129억
2026-04-21	3,985	4,090	3,830	3,865	-45	-1.15%	1,596,042	61.69억
2026-04-20	3,900	4,150	3,800	3,910	5	+0.13%	1,951,531	76.3억
2026-04-17	4,055	4,090	3,850	3,905	-150	-3.70%	1,862,774	72.74억
2026-04-16	4,100	4,540	4,020	4,055	55	+1.38%	6,742,129	273억
2026-04-15	4,175	4,250	3,965	4,000	-70	-1.72%	2,540,762	102억
2026-04-14	4,075	4,315	3,975	4,070	55	+1.37%	4,248,698	173억
2026-04-13	3,615	4,445	3,505	4,015	230	+6.08%	12,950,315	520억
2026-04-10	4,055	4,055	3,655	3,785	-165	-4.18%	4,063,106	154억
2026-04-09	3,890	4,700	3,775	3,950	105	+2.73%	13,772,046	544억
2026-04-08	3,025	3,845	3,025	3,845	885	+29.90%	5,151,356	198억
2026-04-07	3,050	3,055	2,875	2,960	25	+0.85%	1,943,832	57.54억
2026-04-06	3,120	3,330	2,935	2,935	-170	-5.48%	1,889,629	55.46억
2026-04-03	3,190	3,290	3,050	3,105	15	+0.49%	1,518,971	47.16억
2026-04-02	3,380	3,550	3,025	3,090	-280	-8.31%	2,480,146	76.64억
2026-04-01	3,340	3,620	3,310	3,370	215	+6.81%	3,183,918	107억
2026-03-31	3,635	4,150	3,085	3,155	-480	-13.20%	5,529,138	174억
2026-03-30	3,800	3,800	3,490	3,635	-255	-6.56%	1,525,939	55.47억
2026-03-27	3,995	4,090	3,795	3,890	—	—	2,055,618	79.96억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)