시장 데이터를 불러오는 중
전체 종목
SkyWest, Inc. - Common Stock 과거 주가
SkyWest, Inc. - Common Stock · SKYW · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SkyWest, Inc. - Common Stock · SKYW · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,461 | ₩132,305 | ₩127,676 | ₩129,487 | +0.02% | 128.9만 |
| 2026.09.28–2026.10.02 | ₩135,202 | ₩136,906 | ₩127,784 | ₩129,367 | -4.32% | 150.7만 |
| 2026.09.21–2026.09.25 | ₩131,634 | ₩139,402 | ₩130,587 | ₩137,228 | +4.25% | 154.7만 |
| 2026.09.14–2026.09.18 | ₩127,368 | ₩132,533 | ₩127,234 | ₩129,300 | +1.52% | 259만 |
| 2026.09.08–2026.09.11 | ₩130,775 | ₩132,238 | ₩125,664 | ₩128,978 | -1.37% | 119.9만 |
| 2026.08.31–2026.09.04 | ₩131,084 | ₩133,083 | ₩124,913 | ₩132,895 | +1.38% | 142.1만 |
| 2026.08.24–2026.08.28 | ₩137,751 | ₩140,595 | ₩131,594 | ₩132,640 | -3.71% | 126만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,051 |
| ₩144,030 |
| ₩133,351 |
| ₩135,618 |
| -5.20% |
| 129.1만 |
| 2026.08.10–2026.08.14 | ₩147,317 | ₩148,913 | ₩141,937 | ₩144,325 | -2.03% | 133.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩145,881 | ₩157,928 | ₩145,881 | ₩150,040 | +2.85% | 199.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩142,340 | ₩153,300 | ₩142,340 | ₩143,507 | +0.82% | 263.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,064 | ₩141,910 | ₩123,719 | ₩139,053 | +6.91% | 301.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,445 | ₩135,806 | ₩128,428 | ₩130,440 | -2.25% | 182.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,990 | ₩135,149 | ₩127,542 | ₩133,780 | +2.13% | 180.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,963 | ₩135,565 | ₩127,448 | ₩129,970 | -0.76% | 176.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩124,108 | ₩135,967 | ₩122,391 | ₩133,230 | +7.35% | 284.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,160 | ₩127,649 | ₩122,726 | ₩124,269 | -1.50% | 196.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩112,745 | ₩123,343 | ₩111,712 | ₩123,088 | +9.17% | 214.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,034 | ₩113,603 | ₩107,338 | ₩113,295 | +1.13% | 203.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,374 | ₩120,311 | ₩113,939 | ₩114,905 | -0.41% | 137.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,404 | ₩114,690 | ₩104,494 | ₩113,791 | +4.01% | 187만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,038 | ₩117,105 | ₩108,666 | ₩109,002 | -6.87% | 171.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩111,846 | ₩120,955 | ₩108,801 | ₩118,366 | +5.83% | 177.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩115,106 | ₩116,890 | ₩107,325 | ₩112,074 | -2.63% | 263.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩130,681 | ₩132,452 | ₩114,355 | ₩115,495 | -11.62% | 217.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,577 | ₩136,007 | ₩123,263 | ₩133,217 | +6.94% | 146만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,069 | ₩135,981 | ₩121,009 | ₩126,523 | +3.65% | 201만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,164 | ₩128,213 | ₩117,963 | ₩122,766 | +2.17% | 158.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩123,209 | ₩128,454 | ₩119,251 | ₩120,284 | -2.37% | 171만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,700 | ₩126,576 | ₩116,246 | ₩117,910 | -2.31% | 279.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩119,654 | ₩128,079 | ₩116,582 | ₩120,096 | +0.37% | 205.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,404 | ₩138,368 | ₩121,264 | ₩123,464 | -8.82% | 153.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,389 | ₩148,927 | ₩133,378 | ₩139,630 | +1.63% | 159.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩139,844 | ₩147,196 | ₩134,907 | ₩138,489 | -0.97% | 95.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩142,232 | ₩144,567 | ₩136,611 | ₩139,750 | -1.74% | 114.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩130,802 | ₩143,077 | ₩130,775 | ₩142,152 | +8.68% | 142.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩135,229 | ₩137,376 | ₩127,649 | ₩129,487 | -4.25% | 187.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,829 | ₩141,374 | ₩129,796 | ₩136,383 | +4.25% | 111.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,290 | ₩135,243 | ₩127,757 | ₩133,767 | -0.39% | 121.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,498 | ₩140,864 | ₩129,729 | ₩135,055 | -0.33% | 133.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩137,845 | ₩138,208 | ₩133,941 | ₩135,766 | -1.51% | 87.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,744 | ₩140,864 | ₩136,826 | ₩137,845 | -0.65% | 59.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩142,514 | ₩144,647 | ₩136,249 | ₩139,656 | -2.01% | 223.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩139,214 | ₩145,828 | ₩138,033 | ₩141,991 | +1.99% | 124.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩133,566 | ₩139,710 | ₩132,452 | ₩138,717 | +3.86% | 145.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,904 | ₩137,845 | ₩127,287 | ₩136,195 | +6.48% | 110.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,715 | ₩129,715 | ₩123,209 | ₩127,971 | -1.34% | 132.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,096 | ₩136,222 | ₩129,071 | ₩129,595 | -2.63% | 127.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,685 | ₩136,437 | ₩127,274 | ₩132,278 | -2.51% | 176.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩134,156 | ₩138,181 | ₩127,421 | ₩134,800 | +0.48% | 174.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,391 | ₩137,403 | ₩132,466 | ₩134,626 | +0.93% | 86.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩131,500 | ₩136,933 | ₩128,790 | ₩132,908 | +1.07% | 116.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩133,995 | ₩136,839 | ₩130,212 | ₩130,453 | -2.64% | 28.2만 |
|---|