Stockscreener 앱 받기
56.28
3.22%
-1.87
시장 영업 전:
56.28
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $58.74 | $56.23 | $2.51 | 3,045,826.0 | -3.22% |
| 2026-03-03 | $58.62 | $56.86 | $1.76 | 4,163,541.0 | -1.32% |
| 2026-03-02 | $59.54 | $57.33 | $2.21 | 2,632,539.0 | -1.09% |
| 2026-02-27 | $59.64 | $57.38 | $2.26 | 3,355,188.0 | -0.05% |
| 2026-02-26 | $60.77 | $58.61 | $2.16 | 3,143,127.0 | -0.35% |
| 2026-02-25 | $60.60 | $59.22 | $1.38 | 2,943,557.0 | -0.13% |
| 2026-02-24 | $61.46 | $59.28 | $2.18 | 1,814,539.0 | +0.20% |
| 2026-02-23 | $60.39 | $58.49 | $1.90 | 2,559,543.0 | -0.45% |
| 2026-02-20 | $60.66 | $58.14 | $2.52 | 3,876,201.0 | +1.40% |
| 2026-02-19 | $62.25 | $59.04 | $3.21 | 3,685,711.0 | -4.48% |
| 2026-02-18 | $62.85 | $61.51 | $1.34 | 2,432,599.0 | -0.26% |
| 2026-02-17 | $62.82 | $60.95 | $1.87 | 2,618,431.0 | +0.10% |
| 2026-02-13 | $62.22 | $60.20 | $2.02 | 2,993,853.0 | +2.26% |
| 2026-02-12 | $64.08 | $60.32 | $3.76 | 3,336,890.0 | -4.63% |
| 2026-02-11 | $64.22 | $62.56 | $1.66 | 2,731,658.0 | +2.20% |
| 2026-02-10 | $63.59 | $61.24 | $2.35 | 2,863,169.0 | +1.23% |
| 2026-02-09 | $62.70 | $61.38 | $1.31 | 2,955,602.0 | -0.89% |
| 2026-02-06 | $62.70 | $60.92 | $1.78 | 4,336,017.0 | +1.94% |
| 2026-02-05 | $61.65 | $57.75 | $3.90 | 6,093,862.0 | +3.25% |
| 2026-02-04 | $60.00 | $56.50 | $3.50 | 8,474,628.0 | +5.49% |
| 2026-02-03 | $56.92 | $54.61 | $2.31 | 5,693,779.0 | -1.58% |
Skyworks Solutions Inc 주식 (SWKS) 연도별 가격 이력
이 심층 분석에서는 Skyworks Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skyworks Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $59.54 | $56.23 | $3.30 | 12,887,732.0 | -5.54% |
| 2026-02 | $64.22 | $54.61 | $9.61 | 69,519,726.0 | +6.85% |
| 2026-01 | $67.67 | $54.02 | $13.65 | 90,175,043.0 | -12.06% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.31 | $63.67 | $6.64 | 50,271,225.0 | -2.26% |
| 2025-11 | $78.00 | $60.06 | $17.94 | 63,048,191.0 | -15.14% |
| 2025-10 | $90.90 | $68.98 | $21.92 | 65,276,614.0 | +0.96% |
| 2025-09 | $83.52 | $71.56 | $11.96 | 58,396,063.0 | +2.72% |
| 2025-08 | $78.13 | $65.70 | $12.43 | 53,625,049.0 | +9.34% |
| 2025-07 | $79.21 | $68.23 | $10.98 | 47,027,051.0 | -8.02% |
| 2025-06 | $75.62 | $67.97 | $7.65 | 64,521,353.0 | +7.95% |
| 2025-05 | $74.07 | $64.11 | $9.96 | 90,999,090.0 | +7.39% |
| 2025-04 | $65.56 | $47.93 | $17.63 | 90,803,200.0 | -0.54% |
| 2025-03 | $73.78 | $62.72 | $11.06 | 74,040,469.0 | -3.05% |
| 2025-02 | $87.85 | $62.01 | $25.84 | 81,514,482.0 | -24.90% |
| 2025-01 | $95.46 | $87.48 | $7.97 | 46,853,325.0 | +0.09% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $93.12 | $86.01 | $7.11 | 46,219,528.0 | +0.95% |
| 2024-11 | $91.50 | $82.13 | $9.37 | 49,822,531.0 | +0.01% |
| 2024-10 | $101.5 | $86.65 | $14.85 | 44,141,941.0 | -11.33% |
| 2024-09 | $108.5 | $95.00 | $13.50 | 40,048,908.0 | -9.87% |
| 2024-08 | $113.5 | $96.15 | $17.35 | 42,844,518.0 | -3.55% |
| 2024-07 | $120.9 | $103.8 | $17.06 | 61,226,530.0 | +6.61% |
| 2024-06 | $108.1 | $89.58 | $18.53 | 53,195,894.0 | +15.02% |
| 2024-05 | $95.71 | $89.09 | $6.62 | 54,603,823.0 | -13.07% |
| 2024-04 | $109.6 | $95.65 | $13.97 | 44,371,744.0 | -1.60% |
| 2024-03 | $109.4 | $99.60 | $9.83 | 60,902,757.0 | +3.24% |
| 2024-02 | $107.5 | $99.42 | $8.09 | 38,987,663.0 | +0.44% |
| 2024-01 | $111.0 | $98.75 | $12.29 | 45,499,259.0 | -7.08% |
1.96%
0.14%
자본화:
|
볼륨(24시간):