Stockscreener 앱 받기
63.23
0.02%
0.010
시간 외 거래:
63.15
-0.08
-0.13%
Skechers U S A Inc 주식 (SKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $63.25 | $63.12 | $0.13 | 901,612.0 | +0.02% |
| 2025-07-22 | $63.27 | $63.08 | $0.19 | 2,388,850.0 | +0.02% |
| 2025-07-21 | $63.24 | $63.05 | $0.19 | 1,581,572.0 | +0.21% |
| 2025-07-18 | $63.12 | $63.02 | $0.095 | 1,851,818.0 | +0.05% |
| 2025-07-17 | $63.10 | $63.04 | $0.06 | 1,630,511.0 | -0.03% |
| 2025-07-16 | $63.15 | $63.04 | $0.11 | 3,814,604.0 | +0.00% |
| 2025-07-15 | $63.15 | $62.99 | $0.155 | 3,445,031.0 | -0.10% |
| 2025-07-14 | $63.18 | $62.96 | $0.22 | 3,389,273.0 | -0.05% |
| 2025-07-11 | $63.20 | $63.02 | $0.18 | 2,336,835.0 | +0.02% |
| 2025-07-10 | $63.32 | $63.12 | $0.20 | 1,856,806.0 | -0.09% |
| 2025-07-09 | $63.36 | $63.07 | $0.29 | 3,372,649.0 | -0.14% |
| 2025-07-08 | $63.35 | $63.20 | $0.15 | 2,391,214.0 | -0.09% |
| 2025-07-07 | $63.39 | $63.17 | $0.215 | 2,770,555.0 | +0.09% |
| 2025-07-03 | $63.36 | $63.11 | $0.25 | 2,074,258.0 | +0.08% |
| 2025-07-02 | $63.31 | $62.94 | $0.37 | 6,994,404.0 | +0.21% |
| 2025-07-01 | $63.13 | $62.95 | $0.18 | 8,798,231.0 | +0.03% |
| 2025-06-30 | $63.21 | $63.06 | $0.145 | 3,727,238.0 | +0.03% |
| 2025-06-27 | $63.09 | $62.85 | $0.24 | 7,853,114.0 | +0.40% |
| 2025-06-26 | $62.87 | $62.71 | $0.16 | 2,202,845.0 | +0.00% |
| 2025-06-25 | $62.88 | $62.71 | $0.17 | 4,654,406.0 | +0.10% |
| 2025-06-24 | $62.80 | $62.60 | $0.205 | 7,582,436.0 | +0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $63.39 | $62.94 | $0.45 | 50,499,835.0 | +0.21% |
| 2025-06 | $63.21 | $61.95 | $1.26 | 104,438,425.0 | +1.71% |
| 2025-05 | $62.50 | $47.69 | $14.81 | 262,606,000.0 | +29.20% |
| 2025-04 | $59.65 | $44.50 | $15.15 | 99,095,176.0 | -15.43% |
| 2025-03 | $61.61 | $53.79 | $7.82 | 45,261,089.0 | -6.90% |
| 2025-02 | $76.78 | $59.46 | $17.32 | 60,791,914.0 | -19.05% |
| 2025-01 | $78.85 | $67.29 | $11.56 | 33,769,881.0 | +12.05% |
Skechers U S A Inc 주식 (SKX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.79 | $64.05 | $8.74 | 37,459,896.0 | +6.11% |
| 2024-11 | $64.28 | $59.40 | $4.88 | 33,639,061.0 | +3.84% |
| 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% |
2.67%
0.52%
자본화:
|
볼륨(24시간):