기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Skyworks Solutions Inc | SWKS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
91.01 | 89.09 | 92.235 | 89.72 | 90.30 |
SWKS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 100.74 | 108.94 | 89.09 | 98.44 | 3,861,580 | -9.47 | -9.40% |
1개월 | 108.56 | 108.94 | 89.09 | 100.06 | 2,471,412 | -17.29 | -15.93% |
3개월 | 103.81 | 109.62 | 89.09 | 103.39 | 2,445,836 | -12.54 | -12.08% |
6개월 | 88.91 | 115.12 | 85.7406 | 102.51 | 2,214,909 | 2.36 | 2.65% |
1년 | 106.00 | 115.69 | 85.06 | 102.75 | 1,960,202 | -14.73 | -13.90% |
3년 | 182.00 | 197.62 | 76.16 | 118.97 | 1,906,512 | -90.73 | -49.85% |
5년 | 88.52 | 204.00 | 66.23 | 119.79 | 1,996,133 | 2.75 | 3.11% |
SWKS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 90.30 | -16.29 | -15.28% | 91.07 | 94.00 | 89.78 | 9,094,883 |
01 5월(5) 2024 | 106.59 | -1.27 | -1.18% | 107.29 | 108.94 | 106.59 | 3,589,191 |
30 4월(4) 2024 | 107.86 | 3.56 | 3.41% | 104.75 | 108.04 | 104.745 | 2,601,316 |
27 4월(4) 2024 | 104.30 | 1.35 | 1.31% | 102.70 | 104.785 | 102.70 | 1,578,069 |
26 4월(4) 2024 | 102.95 | 1.83 | 1.81% | 100.74 | 103.555 | 100.305 | 2,473,320 |
25 4월(4) 2024 | 101.12 | 1.82 | 1.83% | 101.84 | 102.635 | 100.35 | 1,904,473 |
24 4월(4) 2024 | 99.30 | 1.19 | 1.21% | 97.91 | 99.96 | 97.51 | 2,017,034 |
23 4월(4) 2024 | 98.11 | 2.00 | 2.08% | 96.70 | 98.74 | 95.82 | 1,833,872 |
20 4월(4) 2024 | 96.11 | -1.51 | -1.55% | 97.03 | 97.81 | 95.65 | 2,648,910 |
19 4월(4) 2024 | 97.62 | -0.85 | -0.86% | 97.51 | 98.98 | 97.04 | 2,202,323 |
18 4월(4) 2024 | 98.47 | -0.54 | -0.55% | 99.49 | 99.60 | 98.125 | 2,167,295 |
17 4월(4) 2024 | 99.01 | -1.23 | -1.23% | 100.62 | 100.78 | 98.95 | 1,774,199 |
16 4월(4) 2024 | 100.24 | -1.31 | -1.29% | 102.76 | 102.91 | 99.33 | 1,956,674 |
13 4월(4) 2024 | 101.55 | -2.78 | -2.66% | 102.61 | 103.76 | 101.21 | 2,095,773 |
12 4월(4) 2024 | 104.33 | 1.56 | 1.52% | 103.45 | 104.91 | 102.035 | 1,859,107 |
11 4월(4) 2024 | 102.77 | -4.13 | -3.86% | 105.01 | 106.02 | 101.98 | 2,108,706 |
10 4월(4) 2024 | 106.90 | 2.76 | 2.65% | 105.17 | 107.02 | 104.76 | 1,418,434 |
09 4월(4) 2024 | 104.14 | -1.34 | -1.27% | 102.87 | 104.89 | 102.8201 | 2,642,860 |
06 4월(4) 2024 | 105.48 | 0.74 | 0.71% | 104.86 | 105.72 | 104.13 | 1,392,476 |
05 4월(4) 2024 | 104.74 | -2.20 | -2.06% | 108.56 | 108.895 | 104.67 | 2,230,183 |
04 4월(4) 2024 | 106.94 | 0.31 | 0.29% | 105.40 | 107.235 | 105.44 | 1,473,547 |
03 4월(4) 2024 | 106.63 | -0.41 | -0.38% | 105.79 | 107.13 | 105.78 | 1,766,101 |