Stock Ticker
- (276040) 스코넥엔터테인먼트
- Description: 기업개요
동사는 2002년 글로벌 게임 콘텐츠 개발사로 설립되어 닌텐도, 플레이스테이션, Xbox 등 플랫폼사의 세컨드파티 및 서드파티로 참여하며 멀티플랫폼 기술을 개발함.
메타버스 XR 게임, XR 교육ㆍ훈련, 메타버스 미래 사업을 영위하고 있으며, 2024년 XR 워킹 시스템이 국제표준으로 등재됨.
자체 개발한 VRㆍXR 전문응용 기술력으로 메타버스 밸류체인의 전 과정을 영위하며 글로벌 리딩기업으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 327 | 327 | 327 | 327 |
| 20261019 | 327 | 327 | 327 | 327 |
| 20261016 | 327 | 327 | 327 | 327 |
| 20261015 | 327 | 327 | 327 | 327 |
| 20261014 | 327 | 327 | 327 | 327 |
| 20261013 | 327 | 327 | 327 | 327 |
| 20261012 | 327 | 327 | 327 | 327 |
| 20261008 | 327 | 327 | 327 | 327 |
| 20260219 | 1,036 | 1,019 | 1,056 | 1,015 |
| 20260213 | 1,089 | 1,036 | 1,089 | 1,020 |
| 20260212 | 1,085 | 1,089 | 1,102 | 1,060 |
| 20260211 | 1,041 | 1,085 | 1,120 | 1,031 |
| 20260210 | 1,080 | 1,031 | 1,105 | 1,026 |
| 20260209 | 1,046 | 1,080 | 1,110 | 1,045 |
| 20260206 | 1,075 | 1,046 | 1,075 | 1,030 |
| 20260205 | 1,091 | 1,075 | 1,101 | 1,072 |
| 20260204 | 1,110 | 1,091 | 1,120 | 1,080 |
| 20260203 | 1,098 | 1,110 | 1,127 | 1,085 |
| 20260202 | 1,164 | 1,094 | 1,261 | 1,090 |
| 20260130 | 1,221 | 1,158 | 1,248 | 1,155 |
| 20260129 | 1,235 | 1,231 | 1,285 | 1,155 |
| 20260128 | 1,111 | 1,228 | 1,302 | 1,105 |
| 20260127 | 1,117 | 1,105 | 1,122 | 1,098 |
| 20260126 | 1,066 | 1,117 | 1,138 | 1,066 |
| 20260123 | 1,030 | 1,055 | 1,075 | 1,019 |
| 20260122 | 1,060 | 1,029 | 1,061 | 1,010 |
| 20260121 | 1,103 | 1,060 | 1,110 | 1,026 |
| 20260120 | 1,066 | 1,110 | 1,123 | 1,066 |
| 20260119 | 1,093 | 1,066 | 1,097 | 1,046 |
| 20260116 | 1,029 | 1,092 | 1,115 | 1,029 |
| 20260115 | 1,035 | 1,028 | 1,149 | 1,002 |
| 20260114 | 1,227 | 1,020 | 1,228 | 886 |
| 20260113 | 1,291 | 1,227 | 1,291 | 1,195 |
| 20260112 | 1,375 | 1,297 | 1,375 | 1,285 |
| 20260109 | 1,398 | 1,375 | 1,398 | 1,330 |
| 20260108 | 1,413 | 1,390 | 1,413 | 1,382 |
| 20260107 | 1,450 | 1,409 | 1,450 | 1,407 |
| 20260106 | 1,480 | 1,460 | 1,499 | 1,442 |
| 20260105 | 1,467 | 1,465 | 1,490 | 1,457 |
| 20260102 | 1,474 | 1,460 | 1,500 | 1,447 |
| 20251230 | 1,502 | 1,474 | 1,504 | 1,465 |
| 20251229 | 1,540 | 1,500 | 1,541 | 1,499 |
| 20251226 | 1,573 | 1,525 | 1,576 | 1,478 |
| 20251224 | 1,596 | 1,570 | 1,596 | 1,566 |
| 20251223 | 1,630 | 1,598 | 1,630 | 1,560 |
| 20251222 | 1,610 | 1,626 | 1,646 | 1,503 |
| 20251219 | 1,723 | 1,620 | 1,725 | 1,551 |
| 20251218 | 1,714 | 1,723 | 1,735 | 1,693 |
| 20251217 | 1,725 | 1,723 | 1,740 | 1,680 |
| 20251216 | 1,746 | 1,723 | 1,768 | 1,704 |
| 20251215 | 1,725 | 1,746 | 1,798 | 1,725 |
| 20251212 | 1,720 | 1,729 | 1,734 | 1,710 |
| 20251211 | 1,727 | 1,707 | 1,729 | 1,699 |
| 20251210 | 1,710 | 1,728 | 1,749 | 1,670 |
| 20251209 | 1,737 | 1,728 | 1,737 | 1,682 |
| 20251208 | 1,722 | 1,737 | 1,750 | 1,674 |
| 20251205 | 1,680 | 1,727 | 1,774 | 1,661 |
| 20251204 | 1,654 | 1,679 | 1,749 | 1,640 |
| 20251203 | 1,658 | 1,670 | 1,687 | 1,617 |
| 20251202 | 1,630 | 1,658 | 1,677 | 1,585 |
| 20251201 | 1,399 | 1,616 | 1,698 | 1,390 |
| 20251128 | 1,387 | 1,366 | 1,392 | 1,357 |
| 20251127 | 1,406 | 1,384 | 1,426 | 1,376 |
| 20251126 | 1,398 | 1,398 | 1,425 | 1,392 |
| 20251125 | 1,380 | 1,398 | 1,419 | 1,380 |
| 20251124 | 1,395 | 1,387 | 1,400 | 1,385 |
| 20251121 | 1,380 | 1,400 | 1,420 | 1,367 |
| 20251120 | 1,370 | 1,399 | 1,405 | 1,370 |
| 20251119 | 1,384 | 1,374 | 1,397 | 1,365 |
| 20251118 | 1,389 | 1,384 | 1,429 | 1,378 |
| 20251117 | 1,408 | 1,390 | 1,420 | 1,350 |
| 20251114 | 1,452 | 1,408 | 1,473 | 1,400 |
| 20251113 | 1,471 | 1,452 | 1,472 | 1,444 |
| 20251112 | 1,475 | 1,471 | 1,490 | 1,457 |
| 20251111 | 1,508 | 1,471 | 1,525 | 1,455 |
| 20251110 | 1,498 | 1,509 | 1,530 | 1,486 |
| 20251107 | 1,533 | 1,499 | 1,533 | 1,495 |
| 20251106 | 1,518 | 1,533 | 1,550 | 1,499 |
| 20251105 | 1,562 | 1,509 | 1,562 | 1,502 |
| 20251104 | 1,533 | 1,560 | 1,599 | 1,517 |
| 20251103 | 1,591 | 1,533 | 1,591 | 1,533 |
| 20251031 | 1,600 | 1,570 | 1,606 | 1,570 |
| 20251030 | 1,655 | 1,600 | 1,669 | 1,587 |
| 20251029 | 1,628 | 1,665 | 1,665 | 1,602 |
| 20251028 | 1,574 | 1,611 | 1,649 | 1,567 |
| 20251027 | 1,598 | 1,569 | 1,600 | 1,562 |
| 20251024 | 1,628 | 1,598 | 1,628 | 1,580 |
| 20251023 | 1,633 | 1,608 | 1,645 | 1,600 |
| 20251022 | 1,594 | 1,630 | 1,630 | 1,559 |
| 20251021 | 1,593 | 1,594 | 1,610 | 1,548 |
| 20251020 | 1,600 | 1,577 | 1,614 | 1,571 |
| 20251017 | 1,619 | 1,600 | 1,621 | 1,531 |
| 20251016 | 1,646 | 1,619 | 1,659 | 1,612 |
| 20251015 | 1,682 | 1,645 | 1,691 | 1,611 |
| 20251014 | 1,707 | 1,682 | 1,720 | 1,660 |
| 20251013 | 1,725 | 1,704 | 1,740 | 1,677 |
| 20251010 | 1,756 | 1,725 | 1,760 | 1,708 |
| 20251002 | 1,732 | 1,756 | 1,775 | 1,731 |
| 20251001 | 1,712 | 1,730 | 1,740 | 1,709 |
| 20250930 | 1,717 | 1,713 | 1,744 | 1,705 |
| 20250929 | 1,698 | 1,715 | 1,745 | 1,698 |
| 20250926 | 1,719 | 1,704 | 1,722 | 1,667 |
| 20250925 | 1,677 | 1,708 | 1,725 | 1,660 |
| 20250924 | 1,637 | 1,677 | 1,797 | 1,625 |
| 20250923 | 1,656 | 1,637 | 1,659 | 1,632 |
| 20250922 | 1,658 | 1,650 | 1,658 | 1,634 |
| 20250919 | 1,663 | 1,643 | 1,677 | 1,643 |
| 20250918 | 1,672 | 1,662 | 1,697 | 1,657 |
| 20250917 | 1,664 | 1,663 | 1,676 | 1,631 |
| 20250916 | 1,656 | 1,673 | 1,678 | 1,645 |
| 20250915 | 1,660 | 1,652 | 1,662 | 1,647 |
| 20250912 | 1,672 | 1,648 | 1,689 | 1,645 |
| 20250911 | 1,678 | 1,673 | 1,683 | 1,660 |
| 20250910 | 1,634 | 1,667 | 1,668 | 1,621 |
| 20250909 | 1,673 | 1,634 | 1,673 | 1,634 |
| 20250908 | 1,668 | 1,665 | 1,674 | 1,652 |
| 20250905 | 1,690 | 1,668 | 1,693 | 1,658 |
| 20250904 | 1,692 | 1,690 | 1,728 | 1,673 |
| 20250903 | 1,703 | 1,691 | 1,741 | 1,690 |
| 20250902 | 1,659 | 1,720 | 1,739 | 1,657 |
| 20250901 | 1,700 | 1,660 | 1,700 | 1,635 |
| 20250829 | 1,730 | 1,700 | 1,764 | 1,695 |
| 20250828 | 1,699 | 1,730 | 1,746 | 1,686 |
| 20250827 | 1,691 | 1,700 | 1,714 | 1,674 |
| 20250826 | 1,675 | 1,701 | 1,765 | 1,671 |
| 20250825 | 1,691 | 1,675 | 1,725 | 1,665 |
| 20250822 | 1,665 | 1,691 | 1,700 | 1,650 |
| 20250821 | 1,648 | 1,665 | 1,677 | 1,640 |
| 20250820 | 1,638 | 1,657 | 1,657 | 1,616 |
| 20250819 | 1,656 | 1,657 | 1,691 | 1,630 |
| 20250818 | 1,745 | 1,656 | 1,745 | 1,650 |
| 20250814 | 1,676 | 1,746 | 1,830 | 1,661 |
| 20250813 | 1,625 | 1,684 | 1,750 | 1,622 |
| 20250812 | 1,677 | 1,625 | 1,689 | 1,616 |
| 20250811 | 1,699 | 1,676 | 1,747 | 1,600 |
| 20250808 | 1,977 | 1,969 | 1,994 | 1,940 |
| 20250807 | 1,981 | 1,979 | 2,010 | 1,945 |
| 20250806 | 2,020 | 1,997 | 2,060 | 1,980 |
| 20250805 | 1,990 | 2,020 | 2,100 | 1,945 |
| 20250804 | 1,953 | 1,969 | 1,990 | 1,930 |
| 20250801 | 1,955 | 1,948 | 2,010 | 1,929 |
| 20250731 | 2,035 | 1,954 | 2,035 | 1,940 |
| 20250730 | 2,120 | 2,005 | 2,120 | 1,960 |
| 20250729 | 2,130 | 2,070 | 2,215 | 2,045 |
| 20250728 | 2,220 | 2,130 | 2,225 | 2,090 |
| 20250725 | 2,315 | 2,220 | 2,340 | 2,085 |
| 20250724 | 2,405 | 2,315 | 2,470 | 2,285 |
| 20250723 | 2,365 | 2,405 | 2,465 | 2,325 |
| 20250722 | 2,300 | 2,385 | 2,450 | 2,280 |
| 20250721 | 2,345 | 2,320 | 2,410 | 2,235 |
| 20250718 | 2,490 | 2,345 | 2,550 | 2,300 |
| 20250717 | 3,175 | 2,490 | 3,230 | 2,410 |
| 20250716 | 3,300 | 3,300 | 3,500 | 3,160 |
| 20250715 | 3,295 | 3,240 | 3,550 | 3,190 |
| 20250714 | 3,165 | 3,210 | 3,670 | 3,080 |
| 20250711 | 3,270 | 3,185 | 3,270 | 3,055 |
| 20250710 | 3,295 | 3,200 | 3,320 | 3,050 |
| 20250709 | 3,145 | 3,240 | 3,300 | 3,115 |
| 20250708 | 3,145 | 3,185 | 3,235 | 3,050 |
| 20250707 | 3,265 | 3,155 | 3,265 | 3,015 |
| 20250704 | 3,165 | 3,340 | 3,385 | 3,100 |
| 20250703 | 3,140 | 3,185 | 3,250 | 3,100 |
| 20250702 | 3,040 | 3,185 | 3,200 | 2,980 |
| 20250701 | 3,005 | 3,040 | 3,125 | 2,865 |
| 20250630 | 3,200 | 3,035 | 3,285 | 3,000 |
| 20250627 | 3,270 | 3,165 | 3,290 | 3,145 |
| 20250626 | 3,215 | 3,270 | 3,365 | 3,135 |
| 20250625 | 2,805 | 3,205 | 3,295 | 2,775 |
| 20250624 | 2,700 | 2,750 | 2,815 | 2,560 |
| 20250623 | 2,430 | 2,710 | 2,710 | 2,365 |
| 20250620 | 2,435 | 2,475 | 2,550 | 2,425 |
| 20250619 | 2,435 | 2,445 | 2,545 | 2,400 |
| 20250618 | 2,330 | 2,490 | 2,610 | 2,330 |
| 20250617 | 2,490 | 2,425 | 2,670 | 2,370 |
| 20250616 | 2,950 | 2,770 | 2,955 | 2,535 |
| 20250613 | 4,235 | 2,965 | 4,335 | 2,965 |
| 20250612 | 4,450 | 4,235 | 4,590 | 4,235 |
| 20250611 | 4,550 | 4,450 | 4,560 | 4,395 |
| 20250610 | 4,640 | 4,550 | 4,690 | 4,460 |
| 20250609 | 4,795 | 4,690 | 4,900 | 4,470 |
| 20250605 | 4,705 | 4,690 | 4,835 | 4,645 |
| 20250604 | 4,935 | 4,835 | 5,000 | 4,815 |
| 20250602 | 5,090 | 4,940 | 5,090 | 4,860 |
| 20250530 | 5,000 | 5,090 | 5,130 | 4,630 |
| 20250529 | 5,200 | 5,110 | 5,300 | 5,000 |
| 20250528 | 5,030 | 5,130 | 5,170 | 4,850 |
| 20250527 | 4,560 | 4,915 | 4,950 | 4,500 |
| 20250526 | 4,590 | 4,560 | 4,645 | 4,460 |
| 20250523 | 4,600 | 4,590 | 4,600 | 4,455 |
| 20250522 | 4,545 | 4,555 | 4,650 | 4,440 |
| 20250521 | 4,600 | 4,550 | 4,790 | 4,450 |
| 20250520 | 4,505 | 4,550 | 4,680 | 4,435 |
| 20250519 | 4,375 | 4,515 | 4,655 | 4,330 |
| 20250516 | 4,305 | 4,500 | 4,680 | 4,305 |
| 20250515 | 4,300 | 4,500 | 4,585 | 3,900 |
| 20250514 | 4,850 | 4,445 | 4,850 | 4,420 |
| 20250513 | 4,735 | 4,545 | 4,870 | 4,100 |
| 20250512 | 5,060 | 4,745 | 5,080 | 3,625 |
| 20250509 | 5,330 | 5,170 | 5,390 | 4,995 |
| 20250508 | 5,170 | 5,330 | 5,500 | 5,090 |
| 20250507 | 5,210 | 5,160 | 5,520 | 5,090 |
| 20250502 | 5,200 | 5,270 | 5,290 | 5,090 |
| 20250430 | 5,310 | 5,240 | 5,310 | 5,070 |
| 20250429 | 5,280 | 5,320 | 5,340 | 4,805 |
| 20250428 | 5,280 | 5,280 | 5,320 | 5,070 |
| 20250425 | 5,200 | 5,330 | 5,400 | 5,030 |
| 20250424 | 5,330 | 5,320 | 5,450 | 5,180 |
| 20250423 | 5,410 | 5,400 | 5,700 | 5,250 |
| 20250422 | 5,290 | 5,310 | 5,390 | 4,880 |
| 20250421 | 5,010 | 5,270 | 5,340 | 5,000 |
| 20250418 | 4,495 | 5,000 | 5,120 | 4,485 |
| 20250417 | 4,385 | 4,445 | 4,520 | 4,300 |
| 20250416 | 4,500 | 4,385 | 4,500 | 4,300 |
| 20250415 | 4,395 | 4,385 | 4,395 | 4,270 |
| 20250414 | 4,320 | 4,400 | 4,445 | 4,270 |
| 20250411 | 4,075 | 4,410 | 4,460 | 3,975 |
| 20250410 | 4,145 | 4,075 | 4,150 | 3,970 |
| 20250409 | 4,295 | 4,055 | 4,295 | 3,975 |
| 20250408 | 4,005 | 4,180 | 4,290 | 3,970 |
| 20250407 | 4,065 | 4,005 | 4,165 | 3,920 |
| 20250404 | 4,210 | 4,180 | 4,250 | 4,075 |
| 20250403 | 3,900 | 4,210 | 4,245 | 3,900 |
| 20250402 | 4,095 | 3,900 | 4,120 | 3,900 |
| 20250401 | 4,050 | 4,050 | 4,170 | 4,045 |
| 20250331 | 4,010 | 4,080 | 4,170 | 4,000 |
| 20250328 | 4,155 | 4,150 | 4,325 | 4,090 |
| 20250327 | 4,390 | 4,165 | 4,390 | 4,040 |
| 20250326 | 4,575 | 4,400 | 4,660 | 4,315 |
| 20250325 | 4,290 | 4,585 | 4,600 | 4,215 |
| 20250324 | 4,400 | 4,295 | 4,400 | 4,250 |
| 20250321 | 4,115 | 4,315 | 4,320 | 4,115 |
| 20250320 | 4,170 | 4,230 | 4,255 | 4,125 |
| 20250319 | 4,260 | 4,195 | 4,335 | 4,165 |
| 20250318 | 4,470 | 4,265 | 4,490 | 4,115 |
| 20250317 | 4,400 | 4,385 | 4,505 | 4,360 |
| 20250314 | 4,345 | 4,395 | 4,595 | 4,215 |
| 20250313 | 4,630 | 4,345 | 4,680 | 4,100 |
| 20250312 | 5,190 | 4,630 | 5,190 | 4,605 |
| 20250311 | 4,810 | 4,950 | 4,985 | 4,535 |
| 20250310 | 4,500 | 4,830 | 4,850 | 4,410 |
| 20250307 | 4,500 | 4,530 | 4,780 | 4,440 |
| 20250306 | 4,190 | 4,500 | 4,530 | 4,150 |
| 20250305 | 3,985 | 4,150 | 4,165 | 3,985 |
| 20250304 | 4,095 | 4,015 | 4,135 | 3,975 |
| 20250228 | 4,040 | 4,095 | 4,130 | 3,985 |
| 20250227 | 4,145 | 4,070 | 4,165 | 4,020 |
| 20250226 | 4,045 | 4,075 | 4,135 | 4,015 |
| 20250225 | 4,080 | 4,015 | 4,150 | 4,000 |
| 20250224 | 4,140 | 4,115 | 4,185 | 4,000 |
| 20250221 | 4,365 | 4,140 | 4,365 | 4,050 |
| 20250220 | 4,020 | 4,365 | 4,420 | 3,910 |
| 20250219 | 4,780 | 3,905 | 4,780 | 3,885 |
| 20250218 | 4,370 | 4,665 | 4,700 | 4,180 |
| 20250217 | 4,225 | 4,255 | 4,380 | 3,975 |
| 20250214 | 4,040 | 4,225 | 4,260 | 4,015 |
| 20250213 | 4,510 | 4,040 | 4,780 | 4,015 |
| 20250212 | 4,215 | 4,510 | 4,560 | 4,155 |
| 20250211 | 4,700 | 4,275 | 4,700 | 4,235 |
| 20250210 | 5,360 | 4,675 | 5,360 | 4,370 |
| 20250207 | 4,960 | 5,360 | 5,540 | 4,860 |
| 20250206 | 4,920 | 4,930 | 4,980 | 4,845 |
| 20250205 | 4,640 | 4,920 | 5,050 | 4,590 |
| 20250204 | 4,700 | 4,590 | 4,780 | 4,520 |
| 20250203 | 4,775 | 4,770 | 4,825 | 4,555 |
| 20250131 | 4,730 | 4,775 | 4,855 | 4,515 |
| 20250124 | 4,300 | 4,760 | 4,850 | 4,250 |
| 20250123 | 4,255 | 4,240 | 4,370 | 4,215 |
| 20250122 | 4,375 | 4,255 | 4,375 | 4,125 |
| 20250121 | 4,100 | 4,295 | 4,330 | 4,065 |
| 20250120 | 4,060 | 4,080 | 4,150 | 3,950 |
| 20250117 | 4,250 | 4,065 | 4,350 | 4,060 |
| 20250116 | 4,105 | 4,220 | 4,220 | 4,025 |
| 20250115 | 3,960 | 4,060 | 4,060 | 3,900 |
| 20250114 | 3,980 | 4,005 | 4,085 | 3,880 |
| 20250113 | 3,650 | 3,850 | 3,935 | 3,595 |
| 20250110 | 3,355 | 3,520 | 3,595 | 3,310 |
| 20250109 | 3,335 | 3,355 | 3,370 | 3,200 |
| 20250108 | 3,455 | 3,335 | 3,495 | 3,240 |
| 20250107 | 3,440 | 3,470 | 3,480 | 3,405 |
| 20250106 | 3,425 | 3,440 | 3,500 | 3,390 |
| 20250103 | 3,275 | 3,425 | 3,510 | 3,210 |
| 20250102 | 2,985 | 3,245 | 3,245 | 2,985 |