시장 데이터를 불러오는 중
전체 종목
스카이웍스 솔루션스 과거 주가
Skyworks Solutions, Inc. - Common Stock · SWKS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skyworks Solutions, Inc. - Common Stock · SWKS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩113,467 | ₩114,737 | ₩98,806 | ₩102,040 | -10.07% | 6762.3만 |
| 2026.09.28–2026.10.02 | ₩119,481 | ₩120,123 | ₩109,698 | ₩113,641 | -4.89% | 2654.7만 |
| 2026.09.21–2026.09.25 | ₩119,829 | ₩124,025 | ₩115,913 | ₩119,401 | -0.36% | 2246.1만 |
| 2026.09.14–2026.09.18 | ₩115,017 | ₩123,023 | ₩105,635 | ₩118,626 | +3.14% | 6176.2만 |
| 2026.09.08–2026.09.11 | ₩100,236 | ₩123,357 | ₩98,231 | ₩118,078 | +17.80% | 3405.4만 |
| 2026.08.31–2026.09.04 | ₩88,782 | ₩99,969 | ₩86,403 | ₩98,926 | +11.43% | 4168.5만 |
| 2026.08.24–2026.08.28 | ₩89,023 | ₩91,028 | ₩84,278 | ₩87,927 | -1.23% | 2113.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,765 |
| ₩93,995 |
| ₩86,604 |
| ₩89,731 |
| -3.27% |
| 2528.6만 |
| 2026.08.10–2026.08.14 | ₩94,382 | ₩94,556 | ₩89,852 | ₩93,046 | -1.42% | 2215.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,392 | ₩94,436 | ₩80,082 | ₩94,382 | +15.96% | 2372.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,576 | ₩87,566 | ₩76,848 | ₩83,236 | +3.30% | 4530.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,216 | ₩85,388 | ₩78,826 | ₩80,469 | +0.32% | 2335.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,988 | ₩80,844 | ₩74,081 | ₩79,320 | -0.84% | 2451만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,198 | ₩86,149 | ₩76,460 | ₩80,697 | -4.16% | 2543.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,549 | ₩92,752 | ₩82,862 | ₩83,610 | -8.67% | 2201.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩97,429 | ₩105,849 | ₩89,063 | ₩90,881 | -6.72% | 3604.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,278 | ₩102,535 | ₩91,536 | ₩96,828 | -4.39% | 2266.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,690 | ₩105,435 | ₩92,712 | ₩98,859 | -1.82% | 2285.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,978 | ₩110,139 | ₩97,296 | ₩98,325 | -5.44% | 2609.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,527 | ₩113,841 | ₩103,724 | ₩104,045 | -5.86% | 2101.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,992 | ₩110,206 | ₩91,228 | ₩110,153 | +18.45% | 2639.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩89,157 | ₩93,781 | ₩86,403 | ₩91,589 | +2.73% | 2746만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,083 | ₩97,309 | ₩82,247 | ₩89,250 | -3.08% | 3215.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,134 | ₩94,155 | ₩81,205 | ₩92,752 | +8.95% | 2102.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,794 | ₩85,334 | ₩76,714 | ₩85,067 | +10.77% | 1442.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,043 | ₩80,496 | ₩74,001 | ₩78,839 | +5.06% | 1259.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,161 | ₩76,620 | ₩72,143 | ₩75,324 | +1.57% | 1369.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,996 | ₩73,961 | ₩69,403 | ₩73,760 | +2.45% | 1554.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,934 | ₩76,981 | ₩71,181 | ₩71,702 | -3.02% | 1437.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,870 | ₩74,870 | ₩70,072 | ₩72,758 | -2.82% | 1803만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,076 | ₩76,019 | ₩69,724 | ₩73,159 | +1.50% | 1567.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,182 | ₩79,574 | ₩72,838 | ₩73,252 | -5.09% | 1700.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,082 | ₩82,140 | ₩76,687 | ₩79,627 | -0.57% | 1382.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,421 | ₩83,998 | ₩77,703 | ₩80,256 | -2.63% | 1278.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,862 | ₩85,829 | ₩80,456 | ₩82,995 | +0.16% | 1498.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,188 | ₩83,797 | ₩72,985 | ₩82,995 | +11.87% | 2924.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,411 | ₩81,378 | ₩72,197 | ₩74,522 | -4.96% | 2791.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩76,460 | ₩82,594 | ₩75,538 | ₩78,799 | +3.06% | 1715.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,106 | ₩80,429 | ₩77,182 | ₩77,208 | -2.40% | 1721.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,684 | ₩90,440 | ₩77,649 | ₩80,416 | -7.23% | 2531.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,535 | ₩86,925 | ₩84,706 | ₩86,069 | +0.63% | 808.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,366 | ₩87,940 | ₩85,762 | ₩85,815 | -1.77% | 607.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,386 | ₩91,028 | ₩85,735 | ₩86,444 | -4.36% | 1566.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,738 | ₩93,968 | ₩89,010 | ₩89,504 | -3.49% | 1353.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,473 | ₩93,901 | ₩87,018 | ₩92,645 | +5.91% | 1214.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,466 | ₩88,689 | ₩83,183 | ₩88,141 | +4.35% | 972.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,208 | ₩88,635 | ₩80,269 | ₩83,677 | -5.14% | 1801.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,476 | ₩94,543 | ₩88,782 | ₩89,010 | -5.79% | 1417.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,671 | ₩104,245 | ₩90,279 | ₩92,992 | -10.30% | 2181.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,795 | ₩121,486 | ₩99,568 | ₩103,871 | +4.08% | 2823.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,900 | ₩102,708 | ₩97,269 | ₩98,953 | +0.05% | 1041.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,532 | ₩101,105 | ₩94,262 | ₩100,664 | +5.37% | 1105.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,900 | ₩99,060 | ₩92,190 | ₩92,431 | -6.54% | 306.3만 |
|---|