Hot Features
프리미엄
SkyWest Inc (SKYW)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.92 | 2.61766024204 | 111.55 | 115.59 | 106.5342 | 238219 | 110.00389031 | CS |
| 4 | 19.18 | 20.1280302235 | 95.29 | 116.47 | 93.745 | 375241 | 106.08481871 | CS |
| 12 | 37.71 | 49.1271495571 | 76.76 | 116.47 | 72.7 | 344857 | 92.32376533 | CS |
| 26 | 40.35 | 54.4387479763 | 74.12 | 116.47 | 64.62 | 362719 | 84.51780321 | CS |
| 52 | 68.19 | 147.342264477 | 46.28 | 116.47 | 45.42 | 401899 | 72.14508935 | CS |
| 156 | 72.43 | 172.28829686 | 42.04 | 116.47 | 14.76 | 505625 | 39.31579079 | CS |
| 260 | 52.66 | 85.1965701343 | 61.81 | 116.47 | 10.58 | 484125 | 39.20409134 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 111.9 | 2.34 | 2.14 | 109.58 | 112.19 | 109.38 | 255862 |
| 1732232100 | 109.56 | 0.58 | 0.53 | 109.86 | 110.73 | 108.86 | 236454 |
| 1732145700 | 108.98 | -0.91 | -0.83 | 109.34 | 110.13 | 107.3 | 215893 |
| 1732059300 | 109.89 | 0.39 | 0.36 | 107.36 | 110.41 | 106.01 | 257987 |
| 1731972900 | 109.5 | -1.83 | -1.64 | 111.69 | 112.19 | 109.2601 | 261597 |
| 1731713700 | 111.33 | 0.52 | 0.47 | 111.19 | 112.86 | 109.59 | 316723 |
| 1731627300 | 110.81 | -1.16 | -1.04 | 112.57 | 113.36 | 110.06 | 302505 |
| 1731540900 | 111.97 | -0.3 | -0.27 | 113.45 | 114.475 | 111.73 | 273702 |
| 1731454500 | 112.27 | -1.89 | -1.66 | 113.97 | 115.4366 | 111.2 | 423757 |
| 1731368100 | 114.16 | 1.26 | 1.12 | 114.15 | 116.47 | 113.77 | 377798 |
| 1731108900 | 112.9 | 1.33 | 1.19 | 110.68 | 113.2715 | 110.5 | 413989 |
| 1731022500 | 111.57 | -0.85 | -0.76 | 112.01 | 115.0346 | 110.97 | 414478 |
| 1730936100 | 112.42 | 8.19 | 7.86 | 110.98 | 112.88 | 109.32 | 624208 |
| 1730849700 | 104.23 | 4.99 | 5.03 | 100.44 | 105.99 | 100.44 | 502302 |
| 1730763300 | 99.24 | -2.09 | -2.06 | 100.55 | 101.27 | 98.0001 | 513522 |
| 1730500500 | 101.33 | 6.13 | 6.44 | 99.43 | 103.4899 | 97 | 691271 |
| 1730414100 | 95.2 | -1.33 | -1.38 | 96 | 97.99 | 95.09 | 579348 |
| 1730327700 | 96.53 | 0.61 | 0.64 | 95.21 | 97.66 | 95.21 | 379721 |
| 1730241300 | 95.92 | 1.1 | 1.16 | 94.3 | 96.7 | 93.745 | 387779 |
| 1730154900 | 94.82 | 0.81 | 0.86 | 95.29 | 96.17 | 94.76 | 232956 |
| 1729895700 | 94.01 | 1.2 | 1.29 | 93.3 | 94.495 | 92.93 | 294137 |
| 1729809300 | 92.81 | -0.51 | -0.55 | 93.53 | 94 | 92.27 | 334448 |
| 1729722900 | 93.32 | -1.49 | -1.57 | 93.92 | 94.56 | 92.64 | 314669 |
| 1729636500 | 94.81 | -0.77 | -0.81 | 95.33 | 95.8368 | 94.75 | 198213 |
| 1729550100 | 95.58 | -0.21 | -0.22 | 95.03 | 96.19 | 94.87 | 229318 |
| 1729290900 | 95.79 | 1.16 | 1.23 | 94.7 | 96.4662 | 93.405 | 241876 |
| 1729204500 | 94.63 | -1.49 | -1.55 | 96.22 | 96.65 | 94.48 | 463121 |
| 1729118100 | 96.12 | 3.52 | 3.80 | 93 | 96.82 | 93 | 369272 |
| 1729031700 | 92.6 | -0.14 | -0.15 | 93.25 | 93.8951 | 92.06 | 329848 |
| 1728945300 | 92.74 | 1.42 | 1.55 | 91.96 | 93.01 | 91.19 | 311892 |
| 1728686100 | 91.32 | 2.64 | 2.98 | 88.68 | 91.49 | 88.68 | 272020 |
| 1728599700 | 88.68 | 1.33 | 1.52 | 86.24 | 88.73 | 86 | 308909 |
| 1728513300 | 87.35 | 0.78 | 0.90 | 87.16 | 88.89 | 86.74 | 299145 |
| 1728426900 | 86.57 | 0.99 | 1.16 | 86.61 | 87.8 | 86.1 | 307640 |
| 1728340500 | 85.58 | 0.41 | 0.48 | 85.02 | 86.2482 | 84.51 | 235754 |
| 1728081300 | 85.17 | 1.66 | 1.99 | 84.17 | 86 | 83.87 | 338961 |
| 1727994900 | 83.51 | -1.22 | -1.44 | 84.39 | 85.31 | 82.81 | 160200 |
| 1727908500 | 84.73 | 0.75 | 0.89 | 83.41 | 85.13 | 83 | 217428 |
| 1727822100 | 83.98 | -1.04 | -1.22 | 84.62 | 84.99 | 82.9906 | 221515 |
| 1727735700 | 85.02 | 0.74 | 0.88 | 83.82 | 85.3 | 83.56 | 287550 |
| 1727476500 | 84.28 | 0.38 | 0.45 | 84.07 | 85.23 | 82.6401 | 320348 |
| 1727390100 | 83.9 | 1.84 | 2.24 | 84 | 84.84 | 82.45 | 648669 |
| 1727303700 | 82.06 | -1.53 | -1.83 | 83.91 | 84.29 | 81.91 | 423409 |
| 1727217300 | 83.59 | 1.39 | 1.68 | 82.02 | 84.025 | 82.02 | 220264 |
| 1727130900 | 82.205 | 0.31 | 0.38 | 82.07 | 83 | 81.3101 | 219417 |
| 1726871700 | 81.89 | 0.87 | 1.07 | 80.63 | 82.26 | 79.4755 | 999244 |
| 1726785300 | 81.02 | 1.01 | 1.26 | 82 | 83.18 | 80.47 | 398144 |
| 1726698900 | 80.01 | 1.14 | 1.45 | 79 | 81.535 | 78.56 | 287421 |
| 1726612500 | 78.87 | -0.75 | -0.94 | 80 | 81.485 | 78.375 | 438565 |
| 1726526100 | 79.62 | 1.36 | 1.74 | 78.39 | 79.73 | 78 | 260987 |
| 1726266900 | 78.26 | 2.86 | 3.79 | 76.68 | 79.06 | 76.4 | 474503 |
| 1726180500 | 75.4 | 0.95 | 1.28 | 75.45 | 76.4379 | 73.91 | 398497 |
| 1726094100 | 74.45 | -0.26 | -0.35 | 74.48 | 74.91 | 72.7 | 332278 |
| 1726007700 | 74.71 | -1.22 | -1.61 | 76.18 | 76.44 | 74.11 | 387888 |
| 1725921300 | 75.93 | 0.45 | 0.60 | 76.25 | 77.215 | 75.59 | 391615 |
| 1725662100 | 75.48 | 0.07 | 0.09 | 75.15 | 76.45 | 75.04 | 301093 |
| 1725575700 | 75.41 | 0.57 | 0.76 | 75.35 | 76.9999 | 74.805 | 339375 |
| 1725489300 | 74.84 | -0.46 | -0.61 | 74.98 | 75.83 | 74.097 | 140412 |
| 1725402900 | 75.3 | -2.24 | -2.89 | 76.76 | 77.47 | 75.24 | 293542 |
| 1725057300 | 77.54 | 1.67 | 2.20 | 76.34 | 77.67 | 76.015 | 226480 |
| 1724970900 | 75.87 | 1.49 | 2.00 | 75.09 | 76.69 | 74.8215 | 203738 |
| 1724884500 | 74.38 | -1.08 | -1.43 | 75 | 75.69 | 74.345 | 170812 |
| 1724798100 | 75.46 | -0.22 | -0.29 | 75.68 | 76.1 | 75 | 203507 |
| 1724711700 | 75.68 | -0.61 | -0.80 | 76.46 | 76.865 | 75.25 | 318608 |
