Skyworks Solutions Inc【SWKS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Skyworks Solutions Inc (SWKS)
Skyworks Solutions Inc (SWKS) 과거

Skyworks Solutions Inc (SWKS)

67.21

-0.11

(-0.16%)

마감 22 2월 6:00AM

67.38

0.17

(0.25%)

시간외 거래: 9:27AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.97	1.46062340009	66.41	68.11	65.78	2907965	66.97569611	CS
4	-24.93	-27.0068248294	92.31	93.33	62.01	4228933	73.7314795	CS
12	-19.82	-22.7293577982	87.2	95.4597	62.01	3005462	81.84099766	CS
26	-39.82	-37.1455223881	107.2	110.76	62.01	2519681	87.91848893	CS
52	-35.75	-34.6649859401	103.13	120.86	62.01	2549411	95.84426163	CS
156	-68.67	-50.4740904079	136.05	141.26	62.01	2126927	100.99671285	CS
260	-49.47	-42.3363286264	116.85	204	62.01	2072881	119.01448101	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	67.21	-0.11	-0.16	67.42	67.61	66.44	3160606
1740094500	67.32	-0.3	-0.44	67.81	68.11	66.9	2269170
1740008100	67.62	0.6	0.90	66.81	67.98	66.68	3397479
1739921700	67.019999	1.09	1.65	66.3	67.59	65.78	2997709
1739576100	65.93	-0.25	-0.38	66.41	66.68	65.87	2967500
1739489700	66.18	-0.01	-0.02	66.19	66.629999	65.39	2884022
1739403300	66.19	0.96	1.47	64.709999	66.285	64.31	2816369
1739316900	65.23	0.59	0.91	64.12	65.73	63.81	3100092
1739230500	64.64	-1.05	-1.60	65.59	66.33	64.54	4852460
1738971300	65.69	0.09	0.14	65.95	67.715	65.078	7138091
1738884900	65.599999	-21.48	-24.67	62.55	67.3	62.01	19992574
1738798500	87.08	0.71	0.82	86.16	87.85	85.9	5376768
1738712100	86.37	1.15	1.35	85.68	86.9	85.525	2333764
1738625700	85.22	-3.54	-3.99	87.21	87.21	84.485	2943873
1738366500	88.76	-0.64	-0.72	89.59	90.74	87.66	2777534
1738280100	89.4	-0.76	-0.84	90.65	90.65	89.09	2081318
1738193700	90.16	0.35	0.39	88.37	90.77	87.485	3637760
1738107300	89.81	0.22	0.25	90.15	90.46	88.48	2950929
1738020900	89.59	-1.61	-1.77	91.93	93.33	89.16	4031684
1737761700	91.2	-0.8	-0.87	92.31	92.8699	90.76	1800637
1737675300	92	0	0.00	92	92	92	0
1737588900	92	-1.96	-2.09	93.81	94.61	91.74	2749976
1737502500	93.96	0.32	0.34	94.22	95.4597	93.605	2386731
1737156900	93.64	2.2	2.41	92.62	94.44	92.05	2145591
1737070500	91.44	-0.84	-0.91	92	92.41	90.94	1724098
1736984100	92.28	0.71	0.78	93.52	93.52	92.11	2404166
1736897700	91.57	1.23	1.36	90.83	91.8364	90.71	1905541
1736811300	90.34	0.14	0.16	89.86	90.54	88.49	1638969
1736552100	90.2	-2.43	-2.62	92.14	93.98	90.16	3539620
1736379300	92.63	-0.03	-0.03	91.94	92.86	89.56	2450051
1736292900	92.66	1.76	1.93	91.89	94.17	91.64	2087772
1736206500	90.905	2.06	2.31	89.03	92.005	89.02	1859489
1735947300	88.85	0.4	0.45	88.71	89.16	87.65	2197462
1735860900	88.45	-0.23	-0.26	89.67	89.89	87.92	2351070
1735688100	88.68	0.26	0.29	88.94	89.45	88.2	1559747
1735601700	88.42	-1.73	-1.92	89.04	89.04	87.455	2359242
1735342500	90.15	-0.27	-0.30	90.09	90.6803	89.38	1332022
1735256100	90.42	0.07	0.08	89.64	91.47	89.5	1112706
1735077840	90.35	0.16	0.18	90.33	90.69	89.65	835419
1734996900	90.19	1.44	1.62	89.16	90.63	88.75	2155229
1734737700	88.75	0.49	0.56	88.19	90.145	87.3348	6291054
1734651300	88.26	-0.4	-0.45	88.96	89.86	88.13	3079348
1734564900	88.66	-2.08	-2.29	90.98	93.12	88.115	4133316
1734478500	90.74	-0.02	-0.02	90.52	92.13	89.93	1665531
1734392100	90.76	-0.22	-0.24	90.79	91.57	89.23	2681947
1734132900	90.98	1.34	1.49	90.31	91.43	88.66	2599177
1734046500	89.64	0.23	0.26	88	89.76	87.75	1622603
1733960100	89.41	1.77	2.02	88.23	89.92	87.9301	2517947
1733873700	87.64	-2.03	-2.26	89.92	90	87.331	2090900
1733787300	89.67	1.8	2.05	87.87	90.96	87.25	1948017
1733528100	87.87	1.45	1.68	86.88	88.64	86.01	3203872
1733441700	86.42	-1.34	-1.53	87.97	88.51	86.15	2399400
1733355300	87.76	0.14	0.16	88.55	88.7	87.16	2537558
1733268900	87.62	-0.87	-0.98	87.18	88.05	86.75	2297988
1733182500	88.49	0.9	1.03	87.5	89.31	87.435	2140592
1732917840	87.59	0.79	0.91	87.2	88.64	87.18	1941077
1732750500	86.8	0.52	0.60	86.28	87.02	85.14	1837138
1732664100	86.28	-1.65	-1.88	87.6	88.45	85.72	1863773
1732577700	87.93	2.52	2.95	86.55	89.07	86.07	2955106
1732318500	85.41	0.36	0.42	85	85.57	84.72	1704284

Skyworks Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관