Sky Industries Ltd (SKYI)

SKYI
🏛️ 인도 →
93.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 74.50 75.00 71.32 72.50 0.0M
2023-12-28 74.70 74.70 70.85 72.72 0.0M
2023-12-27 74.70 74.70 71.55 73.74 0.0M
2023-12-26 71.15 75.15 71.15 72.74 0.0M
2023-12-22 71.90 71.90 70.00 70.97 0.0M
2023-12-21 68.40 74.99 68.40 70.82 0.0M
2023-12-20 70.20 75.50 70.20 73.53 0.0M
2023-12-19 75.90 75.90 73.00 73.18 0.0M
2023-12-18 75.90 75.90 72.02 74.01 0.0M
2023-12-15 76.79 76.79 73.00 73.73 0.0M
2023-12-14 77.00 78.94 75.00 75.34 0.0M
2023-12-13 74.00 77.60 72.50 76.00 0.0M
2023-12-12 71.99 74.80 71.36 73.94 0.0M
2023-12-11 70.20 72.88 70.20 71.99 0.0M
2023-12-08 71.30 74.00 71.00 72.76 0.0M
2023-12-07 72.00 72.99 71.00 71.21 0.0M
2023-12-06 72.71 74.92 70.60 70.95 0.0M
2023-12-05 73.05 75.00 72.00 72.71 0.0M
2023-12-04 75.15 77.99 74.00 74.21 0.0M
2023-12-01 74.00 79.50 73.85 75.54 0.0M
2023-11-30 77.70 77.70 74.06 75.36 0.0M
2023-11-29 76.45 78.29 74.41 76.70 0.0M
2023-11-28 74.01 76.60 71.21 76.26 0.0M
2023-11-24 78.95 78.95 74.00 74.47 0.0M
2023-11-23 71.10 76.99 71.10 75.03 0.0M
2023-11-22 75.00 75.78 72.51 73.07 0.0M
2023-11-21 73.99 76.98 73.50 74.22 0.0M
2023-11-20 75.54 76.00 73.00 73.99 0.0M
2023-11-17 77.12 79.99 73.00 75.54 0.0M
2023-11-16 80.00 80.62 77.23 77.78 0.0M
2023-11-15 76.10 81.00 76.00 79.04 0.0M
2023-11-13 83.85 83.85 77.00 77.33 0.0M
2023-11-12 87.70 89.40 73.79 82.66 0.1M
2023-11-10 69.70 80.14 68.00 80.14 0.2M
2023-11-09 62.15 68.99 61.26 66.79 0.0M
2023-11-08 62.26 64.05 62.00 62.10 0.0M
2023-11-07 62.50 64.88 61.15 63.68 0.0M
2023-11-06 65.32 65.95 62.56 62.71 0.0M
2023-11-03 65.86 67.90 61.65 64.04 0.0M
2023-11-02 63.49 66.89 63.49 64.26 0.0M
2023-11-01 71.70 71.70 63.00 65.11 0.0M
2023-10-31 65.00 66.00 63.20 63.62 0.0M
2023-10-30 66.20 66.20 63.50 65.19 0.0M
2023-10-27 66.78 66.78 63.50 64.97 0.0M
2023-10-26 65.00 65.00 58.20 64.47 0.0M
2023-10-25 65.89 67.26 60.05 60.63 0.0M
2023-10-23 69.90 69.90 60.66 62.39 0.0M
2023-10-20 68.80 71.49 65.25 67.99 0.0M
2023-10-19 65.72 67.97 65.12 67.00 0.0M
2023-10-18 70.00 70.00 65.60 65.72 0.0M
2023-10-17 71.35 72.50 67.71 70.00 0.0M
2023-10-16 64.77 69.50 63.21 68.26 0.0M
2023-10-13 59.31 69.97 59.31 64.77 0.0M
2023-10-12 62.00 63.00 61.05 61.71 0.0M
2023-10-11 60.18 64.99 59.50 62.87 0.0M
2023-10-10 59.25 59.50 58.00 59.00 0.0M
2023-10-09 61.94 61.94 58.00 58.04 0.0M
2023-10-06 60.90 61.40 60.50 60.54 0.0M
2023-10-05 59.85 61.00 59.00 60.40 0.0M
2023-10-04 62.85 62.85 55.50 58.18 0.0M
2023-10-03 60.80 60.80 59.00 59.00 0.0M
2023-09-29 59.05 60.50 59.05 59.50 0.0M
2023-09-28 60.45 60.45 59.10 59.62 0.0M
2023-09-27 60.47 60.95 58.00 60.50 0.0M
2023-09-26 60.49 60.49 58.82 60.09 0.0M
2023-09-25 59.00 60.95 58.35 58.82 0.0M
2023-09-22 60.00 61.00 59.00 59.26 0.0M
2023-09-21 59.00 60.25 59.00 59.99 0.0M
2023-09-20 60.66 60.66 59.05 59.97 0.0M
2023-09-18 59.60 64.90 58.56 61.90 0.0M
2023-09-15 59.95 60.00 58.00 59.60 0.0M
2023-09-14 62.00 62.00 57.00 58.33 0.0M
2023-09-13 59.90 61.50 58.00 59.91 0.0M
2023-09-12 63.50 63.50 57.10 58.33 0.0M
2023-09-11 60.00 62.42 60.00 61.85 0.0M
2023-09-08 61.00 61.25 60.00 60.37 0.0M
2023-09-07 61.90 61.90 60.00 60.16 0.0M
2023-09-06 59.30 62.50 58.50 61.90 0.0M
2023-09-05 62.50 62.50 58.00 59.33 0.0M
2023-09-04 64.80 64.80 58.80 60.74 0.0M
2023-09-01 59.40 60.00 58.00 59.84 0.0M
2023-08-31 60.25 60.25 58.00 59.05 0.0M
2023-08-30 59.95 59.95 58.00 58.38 0.0M
2023-08-29 58.10 59.79 58.10 59.38 0.0M
2023-08-28 60.20 60.20 58.00 58.20 0.0M
2023-08-25 60.00 60.45 57.35 58.85 0.0M
2023-08-24 60.32 61.50 57.90 60.30 0.0M
2023-08-23 58.36 62.60 58.36 60.34 0.0M
2023-08-22 62.89 62.89 58.00 60.01 0.0M
2023-08-21 59.00 61.94 58.25 61.41 0.0M
2023-08-18 62.89 62.89 61.00 61.11 0.0M
2023-08-17 59.99 62.00 59.99 60.96 0.0M
2023-08-16 59.88 59.88 58.31 59.09 0.0M
2023-08-14 60.00 60.05 56.05 56.71 0.0M
2023-08-11 60.00 62.80 57.05 58.12 0.0M
2023-08-10 69.93 69.93 57.00 58.59 0.1M
2023-08-09 69.99 71.89 65.31 66.91 0.0M
2023-08-08 66.75 70.00 66.75 69.39 0.0M
2023-08-07 71.00 71.00 66.65 69.55 0.0M
2023-08-04 67.00 69.70 67.00 68.37 0.0M
2023-08-03 71.70 71.70 65.10 66.92 0.0M
2023-08-02 70.00 72.00 67.05 69.04 0.0M
2023-08-01 73.23 79.60 68.38 70.07 0.1M
2023-07-31 78.69 78.69 70.00 74.72 0.0M
2023-07-28 74.70 78.20 72.06 72.57 0.0M
2023-07-27 87.70 87.70 73.10 74.83 0.0M
2023-07-26 74.94 79.93 66.25 79.93 0.1M
2023-07-25 68.99 68.99 66.00 66.61 0.0M
2023-07-24 69.75 71.00 66.51 68.43 0.0M
2023-07-21 70.30 73.00 67.50 67.53 0.0M
2023-07-20 71.05 71.05 66.10 67.97 0.0M
2023-07-19 69.50 72.00 67.02 71.79 0.0M
2023-07-18 71.99 71.99 63.50 68.85 0.0M
2023-07-17 68.00 69.95 66.01 69.00 0.0M
2023-07-14 69.10 69.10 65.00 65.43 0.0M
2023-07-13 70.57 70.57 67.50 69.06 0.0M
2023-07-12 67.00 70.87 67.00 69.99 0.0M
2023-07-11 67.15 71.98 65.51 66.90 0.0M
2023-07-10 73.99 73.99 67.00 68.49 0.0M
2023-07-07 72.07 73.05 68.00 68.49 0.0M
2023-07-06 73.00 74.99 69.01 72.07 0.0M
2023-07-05 70.55 75.00 69.11 72.86 0.0M
2023-07-04 79.80 79.80 69.55 70.52 0.0M
2023-07-03 77.49 79.00 72.63 76.91 0.0M
2023-06-30 65.00 78.00 64.10 76.96 0.0M
2023-06-28 68.45 68.99 64.05 65.38 0.0M
2023-06-27 66.95 70.90 64.00 68.89 0.0M
2023-06-26 66.00 67.00 63.56 64.25 0.0M
2023-06-23 68.50 68.50 64.10 66.00 0.0M
2023-06-22 67.00 67.00 66.00 67.00 0.0M
2023-06-21 67.88 67.88 65.20 66.13 0.0M
2023-06-20 67.00 67.99 65.00 66.23 0.0M
2023-06-19 66.80 68.40 63.80 67.00 0.0M
2023-06-16 63.90 67.41 63.50 66.52 0.0M
2023-06-15 64.67 65.50 62.20 63.95 0.0M
2023-06-14 62.85 65.00 62.60 63.10 0.0M
2023-06-13 64.92 66.00 60.12 62.86 0.0M
2023-06-12 64.00 66.25 63.00 63.34 0.0M
2023-06-09 66.49 66.49 63.00 64.00 0.0M
2023-06-08 63.35 63.45 63.35 63.40 0.0M
2023-06-07 65.97 65.97 62.25 63.34 0.0M
2023-06-06 64.30 66.78 60.89 63.43 0.0M
2023-06-05 64.00 65.98 62.26 63.45 0.0M
2023-06-02 62.11 66.49 62.11 66.39 0.0M
2023-06-01 62.66 66.15 62.66 64.73 0.0M
2023-05-31 62.46 66.40 61.99 63.67 0.0M
2023-05-30 66.80 66.80 62.15 65.92 0.0M
2023-05-29 64.97 67.90 61.51 62.93 0.0M
2023-05-26 64.99 64.99 61.30 64.97 0.0M
2023-05-25 64.90 65.00 61.50 61.55 0.0M
2023-05-24 63.60 63.60 63.55 63.59 0.0M
2023-05-23 64.00 64.90 63.00 64.90 0.0M
2023-05-22 64.00 64.99 62.40 64.93 0.0M
2023-05-19 64.33 64.33 64.00 64.00 0.0M
2023-05-18 60.95 64.47 60.95 64.34 0.0M
2023-05-17 63.00 64.47 62.45 64.15 0.0M
2023-05-16 63.11 63.90 61.70 63.37 0.0M
2023-05-15 63.05 63.05 63.05 63.05 0.0M
2023-05-12 62.31 63.98 62.00 63.94 0.0M
2023-05-11 63.00 64.75 62.01 62.32 0.0M
2023-05-10 63.73 63.73 60.00 63.00 0.0M
2023-05-09 64.85 64.85 58.92 60.48 0.0M
2023-05-08 61.00 65.80 58.32 61.92 0.0M
2023-05-05 62.50 62.50 62.00 62.11 0.0M
2023-05-04 62.05 65.00 62.05 62.48 0.0M
2023-05-03 65.00 65.50 62.05 62.05 0.0M
2023-05-02 62.11 66.14 62.11 63.07 0.0M
2023-04-28 62.00 66.05 62.00 64.78 0.0M
2023-04-27 60.00 65.28 60.00 64.89 0.0M
2023-04-26 64.54 65.00 63.61 65.00 0.0M
2023-04-25 65.90 66.00 63.61 64.54 0.0M
2023-04-24 66.48 66.48 61.12 64.80 0.0M
2023-04-21 67.97 67.97 62.50 64.89 0.0M
2023-04-20 62.46 65.51 62.46 63.81 0.0M
2023-04-19 64.10 66.87 64.10 65.59 0.0M
2023-04-18 67.49 67.49 61.31 63.04 0.0M
2023-04-17 63.60 63.60 61.00 61.36 0.0M
2023-04-13 65.00 65.00 64.90 64.90 0.0M
2023-04-12 63.00 65.95 62.11 65.00 0.0M
2023-04-11 66.00 67.90 62.00 63.31 0.0M
2023-04-10 65.00 66.99 60.32 64.99 0.0M
2023-04-06 67.69 67.69 60.32 63.98 0.0M
2023-04-05 64.90 64.90 62.21 64.14 0.0M
2023-04-03 62.10 65.99 60.75 61.27 0.0M
2023-03-31 61.56 66.69 61.55 62.10 0.0M
2023-03-29 65.70 65.70 57.00 62.30 0.0M
2023-03-28 65.93 66.35 62.06 66.08 0.0M
2023-03-27 60.22 68.54 60.22 64.59 0.0M
2023-03-24 61.71 65.69 61.70 62.53 0.0M
2023-03-23 63.00 67.95 61.65 61.70 0.0M
2023-03-22 62.10 67.50 62.10 64.15 0.0M
2023-03-21 63.15 67.80 63.15 67.67 0.0M
2023-03-20 65.25 66.95 65.20 65.25 0.0M
2023-03-17 68.95 68.95 65.00 67.85 0.0M
2023-03-16 66.45 66.99 64.00 64.00 0.0M
2023-03-15 65.10 68.00 63.05 63.59 0.0M
2023-03-14 63.10 68.00 63.10 64.61 0.0M
2023-03-13 68.35 72.35 63.05 65.50 0.0M
2023-03-10 68.90 68.90 66.25 68.35 0.0M
2023-03-09 66.55 69.94 66.20 66.46 0.0M
2023-03-08 69.00 69.00 66.15 66.55 0.0M
2023-03-06 71.00 73.00 65.10 65.71 0.0M
2023-03-03 70.70 72.95 67.00 67.52 0.0M
2023-03-02 67.00 71.50 67.00 70.78 0.0M
2023-03-01 69.00 70.95 67.00 67.38 0.0M
2023-02-28 78.95 78.95 69.00 69.05 0.0M
2023-02-27 71.05 76.00 67.70 71.45 0.0M
2023-02-24 69.75 75.00 69.15 70.25 0.0M
2023-02-23 72.75 72.75 70.00 71.00 0.0M
2023-02-22 74.00 74.00 71.15 71.15 0.0M
2023-02-21 79.90 79.90 71.10 72.40 0.0M
2023-02-20 72.50 78.55 71.00 73.90 0.0M
2023-02-17 79.00 79.00 71.00 72.10 0.0M
2023-02-16 77.95 78.00 73.00 75.85 0.0M
2023-02-15 77.75 79.70 68.10 77.90 0.0M
2023-02-14 69.50 71.60 65.80 68.20 0.0M
2023-02-13 72.25 76.00 72.25 73.30 0.0M
2023-02-10 80.95 80.95 74.40 74.80 0.0M
2023-02-09 81.25 81.25 76.00 76.65 0.0M
2023-02-08 78.95 80.00 78.00 79.65 0.0M
2023-02-07 73.35 79.00 73.35 75.95 0.0M
2023-02-06 70.75 76.00 70.75 73.30 0.0M
2023-02-03 72.00 75.95 72.00 72.15 0.0M
2023-02-02 73.50 78.50 72.00 73.00 0.0M
2023-02-01 79.50 79.50 73.10 74.60 0.0M
2023-01-31 80.95 80.95 72.30 73.45 0.0M
2023-01-30 87.45 87.45 75.00 76.00 0.0M
2023-01-27 85.20 85.20 75.30 80.60 0.0M
2023-01-25 82.00 82.00 76.05 78.85 0.0M
2023-01-24 77.40 82.90 75.00 78.15 0.0M
2023-01-23 79.35 83.90 75.00 80.55 0.0M
2023-01-20 82.00 82.80 79.30 79.35 0.0M
2023-01-19 83.65 83.65 82.00 82.05 0.0M
2023-01-18 82.00 82.50 82.00 82.00 0.0M
2023-01-17 84.00 84.00 84.00 84.00 0.0M
2023-01-16 83.25 84.95 83.25 84.95 0.0M
2023-01-13 84.00 84.25 79.85 83.45 0.0M
2023-01-12 81.40 84.40 78.70 83.00 0.0M
2023-01-11 80.10 82.15 78.00 79.35 0.0M
2023-01-10 83.65 83.65 80.30 83.45 0.0M
2023-01-09 79.10 84.35 79.00 81.00 0.0M
2023-01-06 87.00 89.95 78.15 82.80 0.0M
2023-01-05 78.40 87.00 78.20 81.80 0.0M
2023-01-04 79.05 82.65 79.05 82.00 0.0M
2023-01-03 78.60 82.70 78.60 82.10 0.0M
2023-01-02 82.95 82.95 80.25 82.05 0.0M