Stockscreener 앱 받기
63.22
0.02%
-0.010
시간 외 거래:
63.22
Skechers U S A Inc 주식 (SKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $63.24 | $63.18 | $0.06 | 3,003,301.0 | -0.02% |
| 2025-09-04 | $63.25 | $63.12 | $0.13 | 3,691,404.0 | +0.06% |
| 2025-09-03 | $63.19 | $63.13 | $0.06 | 2,537,999.0 | +0.06% |
| 2025-09-02 | $63.16 | $63.00 | $0.165 | 2,647,723.0 | +0.11% |
| 2025-08-29 | $63.11 | $63.03 | $0.08 | 3,581,910.0 | +0.00% |
| 2025-08-28 | $63.08 | $63.01 | $0.075 | 1,426,141.0 | +0.06% |
| 2025-08-27 | $63.12 | $62.99 | $0.13 | 1,938,834.0 | +0.02% |
| 2025-08-26 | $63.04 | $62.95 | $0.09 | 3,048,127.0 | +0.03% |
| 2025-08-25 | $63.01 | $62.97 | $0.04 | 1,763,793.0 | +0.02% |
| 2025-08-22 | $63.03 | $62.92 | $0.105 | 2,202,259.0 | +0.00% |
| 2025-08-21 | $63.00 | $62.88 | $0.115 | 2,109,783.0 | +0.17% |
| 2025-08-20 | $63.06 | $62.88 | $0.175 | 2,816,625.0 | -0.27% |
| 2025-08-19 | $63.12 | $63.02 | $0.10 | 4,900,597.0 | +0.08% |
| 2025-08-18 | $63.07 | $62.95 | $0.12 | 4,995,238.0 | +0.03% |
| 2025-08-15 | $63.07 | $62.92 | $0.15 | 4,159,443.0 | -0.05% |
| 2025-08-14 | $63.09 | $62.85 | $0.245 | 2,457,843.0 | +0.00% |
| 2025-08-13 | $63.04 | $62.85 | $0.19 | 3,586,475.0 | +0.19% |
| 2025-08-12 | $62.96 | $62.74 | $0.22 | 2,953,664.0 | -0.02% |
| 2025-08-11 | $63.00 | $62.91 | $0.09 | 1,510,846.0 | -0.08% |
| 2025-08-08 | $63.03 | $62.84 | $0.195 | 2,337,585.0 | -0.10% |
| 2025-08-07 | $63.12 | $63.02 | $0.10 | 1,466,148.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $63.25 | $63.00 | $0.25 | 14,883,728.0 | +0.22% |
| 2025-08 | $63.25 | $62.74 | $0.51 | 60,600,023.0 | -0.27% |
| 2025-07 | $63.39 | $62.94 | $0.45 | 65,479,365.0 | +0.24% |
| 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% |
0.85%
0.66%
자본화:
|
볼륨(24시간):