Stockscreener 앱 받기
61.69
1.11%
0.68
시간 외 거래:
61.05
-0.64
-1.04%
Skechers U S A Inc 주식 (SKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $62.40 | $61.21 | $1.19 | 1,679,442.0 | +1.11% |
| 2024-11-21 | $61.11 | $59.40 | $1.71 | 1,291,008.0 | +2.07% |
| 2024-11-20 | $60.84 | $59.48 | $1.36 | 1,580,220.0 | -1.39% |
| 2024-11-19 | $60.80 | $59.59 | $1.20 | 1,874,689.0 | -0.26% |
| 2024-11-18 | $61.48 | $60.44 | $1.04 | 1,562,427.0 | +0.12% |
| 2024-11-15 | $61.77 | $60.44 | $1.33 | 982,088.0 | -1.41% |
| 2024-11-14 | $62.25 | $61.25 | $1.00 | 1,458,358.0 | +0.79% |
| 2024-11-13 | $62.10 | $60.93 | $1.17 | 1,441,451.0 | +0.54% |
| 2024-11-12 | $61.72 | $60.12 | $1.60 | 1,593,343.0 | -0.41% |
| 2024-11-11 | $62.90 | $60.80 | $2.10 | 1,973,079.0 | -2.05% |
| 2024-11-08 | $63.64 | $62.21 | $1.43 | 1,760,220.0 | -2.20% |
| 2024-11-07 | $64.10 | $62.34 | $1.75 | 2,155,369.0 | +3.29% |
| 2024-11-06 | $63.69 | $60.31 | $3.38 | 3,152,954.0 | -2.22% |
| 2024-11-05 | $63.11 | $61.51 | $1.60 | 1,317,045.0 | +1.74% |
| 2024-11-04 | $63.53 | $61.95 | $1.58 | 2,456,216.0 | -0.99% |
| 2024-11-01 | $62.83 | $61.60 | $1.23 | 1,949,122.0 | +1.85% |
| 2024-10-31 | $62.16 | $60.81 | $1.35 | 2,016,753.0 | -0.18% |
| 2024-10-30 | $61.73 | $61.05 | $0.685 | 2,496,537.0 | +0.15% |
| 2024-10-29 | $61.92 | $60.81 | $1.11 | 2,169,342.0 | -0.61% |
| 2024-10-28 | $62.58 | $60.06 | $2.52 | 3,883,573.0 | +4.48% |
| 2024-10-25 | $65.02 | $59.03 | $5.99 | 6,588,986.0 | -3.93% |
Skechers U S A Inc 주식 (SKX) 연도별 가격 이력
이 심층 분석에서는 Skechers U S A Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skechers U S A Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skechers U S A Inc 주식 (SKX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $64.10 | $59.40 | $4.70 | 29,906,473.0 | +0.37% |
| 2024-10 | $68.61 | $59.03 | $9.58 | 52,730,349.0 | -8.16% |
| 2024-09 | $69.69 | $59.39 | $10.30 | 47,193,840.0 | -2.28% |
| 2024-08 | $70.91 | $56.71 | $14.20 | 35,647,226.0 | +5.14% |
| 2024-07 | $69.64 | $63.00 | $6.64 | 45,792,253.0 | -5.77% |
| 2024-06 | $75.09 | $66.70 | $8.39 | 37,257,855.0 | -3.22% |
| 2024-05 | $71.52 | $65.06 | $6.46 | 28,720,956.0 | +8.13% |
| 2024-04 | $69.07 | $55.67 | $13.40 | 45,216,188.0 | +7.82% |
| 2024-03 | $62.85 | $59.16 | $3.69 | 27,638,433.0 | -0.89% |
| 2024-02 | $64.00 | $56.58 | $7.42 | 43,180,220.0 | -1.01% |
| 2024-01 | $65.17 | $60.16 | $5.01 | 27,143,118.0 | +0.16% |
Skechers U S A Inc 주식 (SKX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.99 | $58.17 | $5.82 | 31,469,278.0 | +5.82% |
| 2023-11 | $59.19 | $46.06 | $13.13 | 38,899,212.0 | +22.17% |
| 2023-10 | $50.99 | $45.58 | $5.41 | 44,789,119.0 | -1.49% |
| 2023-09 | $51.63 | $46.00 | $5.63 | 39,186,383.0 | -2.70% |
| 2023-08 | $56.47 | $47.90 | $8.57 | 37,751,807.0 | -9.48% |
| 2023-07 | $56.53 | $50.78 | $5.75 | 40,523,338.0 | +5.55% |
| 2023-06 | $54.69 | $49.78 | $4.91 | 38,401,553.0 | +2.51% |
| 2023-05 | $54.77 | $50.34 | $4.43 | 40,741,565.0 | -3.42% |
| 2023-04 | $53.39 | $45.63 | $7.76 | 39,064,635.0 | +11.93% |
| 2023-03 | $47.70 | $41.56 | $6.14 | 34,214,014.0 | +6.76% |
| 2023-02 | $49.56 | $43.22 | $6.34 | 38,069,059.0 | -7.56% |
| 2023-01 | $49.40 | $41.54 | $7.86 | 35,736,997.0 | +14.78% |
Skechers U S A Inc 주식 (SKX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.34 | $40.25 | $4.09 | 25,818,454.0 | -0.52% |
| 2022-11 | $42.29 | $33.77 | $8.52 | 33,819,249.0 | +22.48% |
| 2022-10 | $36.96 | $31.91 | $5.05 | 46,322,449.0 | +8.54% |
| 2022-09 | $39.40 | $31.28 | $8.12 | 31,895,234.0 | -16.08% |
| 2022-08 | $41.62 | $37.26 | $4.36 | 25,339,423.0 | -0.42% |
| 2022-07 | $38.80 | $33.51 | $5.29 | 33,130,801.0 | +6.69% |
| 2022-06 | $42.83 | $34.65 | $8.18 | 25,409,386.0 | -9.70% |
| 2022-05 | $40.16 | $34.05 | $6.11 | 25,492,085.0 | +2.87% |
| 2022-04 | $42.41 | $37.18 | $5.23 | 28,758,714.0 | -6.04% |
| 2022-03 | $45.88 | $33.50 | $12.38 | 42,358,861.0 | -11.35% |
| 2022-02 | $49.89 | $41.53 | $8.36 | 31,160,127.0 | +9.48% |
| 2022-01 | $46.99 | $39.30 | $7.69 | 26,969,416.0 | -3.23% |
0.40%
자본화:
|
볼륨(24시간):