Hot Features
프리미엄
SkyWest Inc (SKYW)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.24 | -11.2407016255 | 108.89 | 110.6537 | 96.62 | 472761 | 103.20800568 | CS |
| 4 | -16.77 | -14.7857520719 | 113.42 | 135.5699 | 96.62 | 457940 | 113.24443527 | CS |
| 12 | -19.095 | -16.497472893 | 115.745 | 135.5699 | 96.62 | 383112 | 109.59612633 | CS |
| 26 | 23.15 | 31.4965986395 | 73.5 | 135.5699 | 72.7 | 352600 | 100.30188738 | CS |
| 52 | 36.27 | 60.0695594568 | 60.38 | 135.5699 | 59.08 | 393525 | 85.10473463 | CS |
| 156 | 67.19 | 228.071961982 | 29.46 | 135.5699 | 14.76 | 500358 | 43.56255218 | CS |
| 260 | 40.6 | 72.4353256021 | 56.05 | 135.5699 | 10.58 | 490196 | 41.09136372 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 96.65 | -4.36 | -4.32 | 102.79 | 102.79 | 96.03 | 456264 |
| 1740094500 | 101.01 | 0.07 | 0.07 | 100.8 | 101.68 | 99.22 | 578865 |
| 1740008100 | 100.94 | -3.29 | -3.16 | 102.77 | 103.825 | 100.82 | 451721 |
| 1739921700 | 104.23 | -6.04 | -5.48 | 110.35 | 110.6537 | 103.3 | 636965 |
| 1739576100 | 110.27 | 1.48 | 1.36 | 108.98 | 110.32 | 108.15 | 235564 |
| 1739489700 | 108.79 | -2.03 | -1.83 | 110.57 | 112.8214 | 105.975 | 431133 |
| 1739403300 | 110.82 | 0.66 | 0.60 | 108.42 | 111.95 | 107.02 | 363551 |
| 1739316900 | 110.16 | -3.16 | -2.79 | 112.23 | 113.36 | 109.46 | 314912 |
| 1739230500 | 113.32 | -3.44 | -2.95 | 116.81 | 116.81 | 111.335 | 576729 |
| 1738971300 | 116.76 | 0.59 | 0.51 | 116.31 | 117.73 | 115.47 | 296741 |
| 1738884900 | 116.17 | -2.13 | -1.80 | 119 | 119.77 | 114.85 | 371010 |
| 1738798500 | 118.3 | -0.66 | -0.55 | 118.96 | 119.96 | 117.1313 | 554344 |
| 1738712100 | 118.96 | 0.77 | 0.65 | 119.27 | 121.5533 | 118.16 | 380178 |
| 1738625700 | 118.19 | -2.73 | -2.26 | 116.51 | 120.67 | 113.15 | 609750 |
| 1738366500 | 120.92 | 4.16 | 3.56 | 124.662 | 135.56989 | 120.02 | 1159038 |
| 1738280100 | 116.76 | 0.93 | 0.80 | 115.64 | 117.51 | 112 | 475981 |
| 1738193700 | 115.83 | 1.13 | 0.99 | 114.97 | 119.36 | 114.71 | 481607 |
| 1738107300 | 114.7 | 1.19 | 1.05 | 112.49 | 115.29 | 110.22 | 263353 |
| 1738020900 | 113.51 | -0.6 | -0.53 | 112.5 | 114.4 | 111.125 | 346426 |
| 1737761700 | 114.11 | -1.95 | -1.68 | 113.42 | 114.7312 | 111.4961 | 211643 |
| 1737675300 | 116.06 | 0 | 0.00 | 116.06 | 116.06 | 116.06 | 0 |
| 1737588900 | 116.06 | 1.26 | 1.10 | 116.53 | 117.068 | 114.1148 | 396537 |
| 1737502500 | 114.8 | 5.51 | 5.04 | 110.5 | 114.905 | 110.49 | 307743 |
| 1737156900 | 109.29 | 0.32 | 0.29 | 110.8 | 110.8 | 109.07 | 260488 |
| 1737070500 | 108.97 | -0.93 | -0.85 | 110.04 | 110.2875 | 108.635 | 400816 |
| 1736984100 | 109.9 | 0.9 | 0.83 | 110.5 | 111.485 | 109.05 | 198976 |
| 1736897700 | 109 | 2.48 | 2.33 | 107.2 | 110.09 | 106.95 | 320083 |
| 1736811300 | 106.52 | -4.56 | -4.11 | 108.83 | 108.99 | 103.7736 | 344207 |
| 1736552100 | 111.08 | 0.04 | 0.04 | 111.04 | 113.04 | 109.36 | 327546 |
| 1736379300 | 111.04 | 3.2 | 2.97 | 107.07 | 111.09 | 105.6 | 410749 |
| 1736292900 | 107.84 | 0.33 | 0.31 | 107.65 | 108.94 | 104.06 | 396065 |
| 1736206500 | 107.51 | 3.78 | 3.64 | 104.33 | 107.53 | 104.33 | 360204 |
| 1735947300 | 103.73 | 2.65 | 2.62 | 101.35 | 103.73 | 99.65 | 285888 |
| 1735860900 | 101.08 | 0.95 | 0.95 | 100.28 | 102.07 | 99.86 | 231396 |
| 1735688100 | 100.13 | -0.62 | -0.62 | 100.93 | 102.22 | 99.89 | 286619 |
| 1735601700 | 100.75 | -0.51 | -0.50 | 100.34 | 101.68 | 98.87 | 246525 |
| 1735342500 | 101.26 | -2.51 | -2.42 | 102.33 | 102.87 | 100.62 | 145462 |
| 1735256100 | 103.77 | 0.44 | 0.43 | 102.38 | 104.255 | 102 | 157334 |
| 1735077840 | 103.33 | 1.16 | 1.14 | 102.17 | 103.39 | 101.64 | 82613 |
| 1734996900 | 102.17 | 0.37 | 0.36 | 101.52 | 102.6 | 100.05 | 261952 |
| 1734737700 | 101.8 | -0.58 | -0.57 | 100.51 | 103.15 | 100.4058 | 1687057 |
| 1734651300 | 102.38 | 2.98 | 3.00 | 101.07 | 102.99 | 100.31 | 419219 |
| 1734564900 | 99.4 | -3.93 | -3.80 | 103.64 | 105.3 | 98.37 | 392304 |
| 1734478500 | 103.33 | -2.09 | -1.98 | 104.8 | 105.42 | 102.64 | 309051 |
| 1734392100 | 105.42 | -1.18 | -1.11 | 106.67 | 106.67 | 102.2046 | 410381 |
| 1734132900 | 106.6 | -0.64 | -0.60 | 107.45 | 107.72 | 105.9 | 247045 |
| 1734046500 | 107.24 | -2.27 | -2.07 | 109.26 | 110.2026 | 107.07 | 263322 |
| 1733960100 | 109.51 | 2.58 | 2.41 | 108.15 | 110.43 | 107.53 | 408742 |
| 1733873700 | 106.93 | 0.73 | 0.69 | 106.82 | 108.45 | 106.22 | 380504 |
| 1733787300 | 106.2 | -3.38 | -3.08 | 109.71 | 110.5517 | 105.15 | 328344 |
| 1733528100 | 109.58 | -3.69 | -3.26 | 113.92 | 114.525 | 109.03 | 351457 |
| 1733441700 | 113.27 | -0.06 | -0.05 | 114.78 | 116.79 | 113.15 | 267182 |
| 1733355300 | 113.33 | 1.14 | 1.02 | 113.03 | 114.34 | 111.97 | 225571 |
| 1733268900 | 112.19 | -2.24 | -1.96 | 114.78 | 115.99 | 110.55 | 480209 |
| 1733182500 | 114.43 | -0.31 | -0.27 | 114.22 | 115.89 | 113.3901 | 407422 |
| 1732917840 | 114.74 | 0.78 | 0.68 | 115.81 | 115.81 | 114.18 | 162493 |
| 1732750500 | 113.96 | -1.15 | -1.00 | 115.9 | 117.51 | 112.69 | 237619 |
| 1732664100 | 115.11 | 0.92 | 0.81 | 113.84 | 115.83 | 113.84 | 309500 |
| 1732577700 | 114.19 | 2.29 | 2.05 | 112.87 | 116.065 | 112.87 | 425739 |
| 1732318500 | 111.9 | 2.34 | 2.14 | 109.58 | 112.19 | 109.38 | 255862 |
