SkyWest (SKYW)

SKYW
🏛️ 미국 →
100.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.77 16.89 15.64 16.51 1.0M
2022-12-29 14.86 16.00 14.76 15.95 0.6M
2022-12-28 15.30 15.40 14.82 14.87 0.5M
2022-12-27 15.41 15.41 15.09 15.29 0.5M
2022-12-23 15.58 15.76 15.41 15.60 0.3M
2022-12-22 15.53 15.63 14.95 15.62 0.8M
2022-12-21 15.93 16.14 15.48 15.67 0.6M
2022-12-20 16.12 16.29 15.81 15.82 0.6M
2022-12-19 16.66 16.82 16.06 16.23 1.0M
2022-12-16 17.32 17.56 16.41 16.65 1.7M
2022-12-15 18.57 18.60 18.01 18.05 0.5M
2022-12-14 18.64 19.11 18.51 18.80 0.5M
2022-12-13 18.93 19.22 18.41 18.47 0.7M
2022-12-12 18.20 18.65 18.09 18.60 0.5M
2022-12-09 17.73 18.39 17.73 18.17 1.5M
2022-12-08 18.17 18.36 17.63 17.89 0.5M
2022-12-07 18.35 18.39 17.70 18.01 0.8M
2022-12-06 18.33 18.70 18.27 18.48 0.4M
2022-12-05 18.25 18.35 18.02 18.33 0.4M
2022-12-02 17.84 18.22 17.67 18.12 0.3M
2022-12-01 18.59 18.72 17.95 18.07 0.2M
2022-11-30 18.38 18.50 18.06 18.45 0.3M
2022-11-29 17.90 18.44 17.90 18.33 0.4M
2022-11-28 17.91 18.08 17.70 17.91 0.6M
2022-11-25 17.69 18.07 17.69 18.07 0.1M
2022-11-23 17.48 17.81 17.34 17.75 0.3M
2022-11-22 17.84 17.84 17.39 17.45 0.3M
2022-11-21 17.86 18.16 17.51 17.75 0.4M
2022-11-18 17.79 18.00 17.66 17.89 0.4M
2022-11-17 17.18 17.48 17.11 17.36 0.3M
2022-11-16 17.66 17.68 17.45 17.51 0.4M
2022-11-15 18.24 18.56 17.82 17.92 0.4M
2022-11-14 17.85 18.47 17.68 17.92 0.4M
2022-11-11 18.17 18.39 17.89 18.18 0.4M
2022-11-10 17.50 18.13 17.40 17.92 0.5M
2022-11-09 16.79 17.18 16.61 16.87 0.4M
2022-11-08 17.79 17.93 17.00 17.01 0.4M
2022-11-07 17.72 17.85 17.39 17.77 0.5M
2022-11-04 17.53 17.74 17.21 17.54 0.6M
2022-11-03 17.04 17.41 16.60 17.21 0.7M
2022-11-02 17.56 17.81 17.23 17.24 0.6M
2022-11-01 17.97 18.03 17.62 17.73 0.6M
2022-10-31 17.77 17.93 17.35 17.68 0.6M
2022-10-28 18.84 18.90 16.71 17.69 1.0M
2022-10-27 18.76 19.24 18.64 18.78 0.6M
2022-10-26 18.57 19.06 18.36 18.44 0.4M
2022-10-25 17.96 18.74 17.80 18.63 0.5M
2022-10-24 17.72 18.19 17.52 18.08 0.4M
2022-10-21 17.54 17.93 17.39 17.67 0.4M
2022-10-20 17.55 17.94 17.46 17.54 0.4M
2022-10-19 18.57 18.68 17.50 17.65 0.4M
2022-10-18 18.27 18.50 17.91 18.24 0.4M
2022-10-17 18.24 18.27 17.74 17.82 0.4M
2022-10-14 18.06 18.29 17.64 17.80 0.5M
2022-10-13 17.62 18.08 17.17 17.74 0.6M
2022-10-12 17.30 17.78 17.02 17.66 0.7M
2022-10-11 17.80 18.02 17.23 17.39 0.5M
2022-10-10 17.42 17.71 17.28 17.45 0.5M
2022-10-07 17.36 17.48 17.01 17.30 0.7M
2022-10-06 17.36 17.74 17.36 17.69 0.4M
2022-10-05 16.95 17.64 16.95 17.57 0.4M
2022-10-04 17.10 17.63 17.01 17.56 0.5M
2022-10-03 16.39 16.71 16.03 16.47 0.5M
2022-09-30 16.40 16.65 16.24 16.26 0.6M
2022-09-29 16.50 16.65 16.06 16.45 0.6M
2022-09-28 16.43 17.00 16.24 16.88 0.6M
2022-09-27 16.11 16.71 16.03 16.41 0.6M
2022-09-26 16.35 16.67 15.83 15.83 1.1M
2022-09-23 16.52 16.74 16.03 16.51 1.0M
2022-09-22 16.90 16.94 16.50 16.78 0.8M
2022-09-21 17.58 17.64 16.79 16.94 1.0M
2022-09-20 17.85 17.86 17.26 17.71 0.6M
2022-09-19 17.56 18.20 17.56 17.98 0.5M
2022-09-16 18.17 18.43 17.65 17.80 1.1M
2022-09-15 18.94 19.40 18.60 18.60 1.2M
2022-09-14 19.07 19.14 18.12 19.12 1.2M
2022-09-13 19.87 19.89 19.02 19.14 1.2M
2022-09-12 20.34 20.87 20.20 20.49 0.6M
2022-09-09 20.32 20.56 20.06 20.15 1.3M
2022-09-08 20.09 20.39 19.74 20.14 1.0M
2022-09-07 20.63 21.33 20.42 21.23 1.2M
2022-09-06 21.02 21.12 20.00 20.65 1.0M
2022-09-02 21.17 21.61 20.77 20.83 0.5M
2022-09-01 21.09 21.20 20.58 21.17 0.5M
2022-08-31 22.02 22.15 21.24 21.29 0.5M
2022-08-30 21.82 22.00 21.44 21.76 0.4M
2022-08-29 21.50 21.72 21.29 21.56 0.5M
2022-08-26 22.34 22.49 21.57 21.79 0.5M
2022-08-25 21.46 22.52 21.37 22.12 0.6M
2022-08-24 21.35 21.63 21.11 21.41 0.4M
2022-08-23 21.48 21.76 21.05 21.32 0.5M
2022-08-22 21.76 21.76 20.92 21.40 0.6M
2022-08-19 22.73 22.92 21.89 22.18 0.7M
2022-08-18 23.43 23.48 23.04 23.30 0.3M
2022-08-17 24.22 24.22 23.32 23.43 0.4M
2022-08-16 24.48 24.76 24.16 24.64 0.3M
2022-08-15 24.06 24.62 24.02 24.50 0.4M
2022-08-12 24.00 24.22 23.56 24.11 0.3M
2022-08-11 24.15 24.51 23.58 23.66 0.3M
2022-08-10 23.60 24.21 23.39 23.70 0.5M
2022-08-09 24.38 24.48 22.70 22.94 0.5M
2022-08-08 24.67 25.03 24.16 24.56 1.1M
2022-08-05 24.25 24.67 24.17 24.39 0.3M
2022-08-04 25.15 25.49 24.60 24.67 0.3M
2022-08-03 24.25 25.07 24.07 24.98 0.3M
2022-08-02 24.01 24.42 23.50 24.05 0.4M
2022-08-01 23.89 24.68 23.68 24.37 0.5M
2022-07-29 24.00 24.90 23.82 24.15 0.7M
2022-07-28 21.91 22.59 21.65 22.52 0.3M
2022-07-27 21.56 22.26 21.30 22.14 0.3M
2022-07-26 21.52 21.63 21.13 21.17 0.3M
2022-07-25 21.81 21.81 21.30 21.75 0.3M
2022-07-22 21.94 21.99 21.32 21.57 0.3M
2022-07-21 22.31 22.31 21.45 21.85 0.3M
2022-07-20 22.62 22.97 22.34 22.76 0.3M
2022-07-19 22.28 22.72 22.28 22.53 0.3M
2022-07-18 22.03 22.43 21.64 21.74 0.4M
2022-07-15 21.91 21.91 21.23 21.66 0.4M
2022-07-14 21.18 21.73 20.95 21.35 0.3M
2022-07-13 21.02 21.68 20.83 21.62 0.2M
2022-07-12 20.79 22.03 20.79 21.71 0.3M
2022-07-11 20.93 21.05 20.51 20.79 0.3M
2022-07-08 21.26 21.67 20.86 21.20 0.4M
2022-07-07 21.51 21.75 21.23 21.29 0.3M
2022-07-06 21.73 22.12 21.05 21.26 0.4M
2022-07-05 21.06 22.08 20.81 21.95 0.5M
2022-07-01 21.35 22.10 21.08 22.01 0.6M
2022-06-30 20.60 21.30 20.21 21.25 0.4M
2022-06-29 21.29 21.37 20.67 21.13 0.4M
2022-06-28 22.21 23.08 21.47 21.49 0.5M
2022-06-27 22.46 22.58 21.75 21.80 0.4M
2022-06-24 21.05 22.81 21.05 22.42 0.7M
2022-06-23 21.00 21.48 20.64 21.02 0.4M
2022-06-22 20.54 21.44 20.38 21.21 0.4M
2022-06-21 21.51 21.70 20.79 20.87 0.5M
2022-06-17 20.52 21.26 20.06 21.10 0.6M
2022-06-16 21.40 21.40 20.26 20.36 0.7M
2022-06-15 22.25 22.81 22.03 22.30 0.5M
2022-06-14 22.25 22.25 21.38 21.87 0.4M
2022-06-13 22.70 22.86 21.81 21.96 0.7M
2022-06-10 24.46 24.87 23.27 23.55 1.0M
2022-06-09 26.08 26.13 25.07 25.08 0.4M
2022-06-08 26.57 27.10 26.20 26.29 0.3M
2022-06-07 26.19 27.27 26.19 27.20 0.4M
2022-06-06 27.03 27.20 26.43 26.77 0.4M
2022-06-03 26.06 26.50 25.68 26.37 0.5M
2022-06-02 26.74 27.18 26.38 26.48 0.4M
2022-06-01 27.37 27.54 26.00 26.83 0.5M
2022-05-31 25.97 27.08 25.68 26.96 0.5M
2022-05-27 25.47 26.85 25.46 26.55 0.4M
2022-05-26 24.33 25.47 24.33 25.11 0.5M
2022-05-25 23.61 24.28 23.50 24.07 0.4M
2022-05-24 24.72 24.75 23.39 23.72 0.4M
2022-05-23 25.44 25.76 24.47 25.16 0.6M
2022-05-20 26.32 26.38 24.59 25.04 0.4M
2022-05-19 25.96 26.75 25.82 25.98 0.5M
2022-05-18 26.88 27.67 26.30 26.35 0.4M
2022-05-17 26.64 27.21 26.44 27.15 0.4M
2022-05-16 26.33 26.50 25.62 25.72 0.4M
2022-05-13 26.00 26.67 25.25 26.24 0.9M
2022-05-12 25.93 26.10 24.93 25.58 0.6M
2022-05-11 26.37 27.19 25.83 26.21 0.7M
2022-05-10 26.00 26.51 25.11 26.25 0.4M
2022-05-09 26.42 26.88 25.45 25.59 0.5M
2022-05-06 27.83 28.00 26.54 26.92 0.5M
2022-05-05 28.25 28.60 27.72 27.97 0.6M
2022-05-04 28.25 28.84 27.85 28.77 0.6M
2022-05-03 29.25 29.41 28.44 28.58 0.6M
2022-05-02 29.10 29.69 28.19 29.01 0.8M
2022-04-29 28.63 30.40 28.38 29.15 0.9M
2022-04-28 29.07 29.21 27.67 29.14 0.5M
2022-04-27 28.09 29.11 27.37 28.45 0.9M
2022-04-26 30.46 30.46 29.23 29.69 0.7M
2022-04-25 30.70 31.16 30.00 31.04 0.6M
2022-04-22 32.30 32.63 31.00 31.16 0.6M
2022-04-21 32.35 33.35 32.18 32.43 0.9M
2022-04-20 31.00 31.34 30.52 30.79 0.5M
2022-04-19 29.54 30.70 29.53 30.54 0.5M
2022-04-18 29.02 29.61 28.86 29.28 0.4M
2022-04-14 29.67 30.69 29.23 29.51 0.5M
2022-04-13 29.43 30.08 29.21 29.49 0.6M
2022-04-12 28.42 28.82 27.95 28.58 0.5M
2022-04-11 27.73 29.04 27.53 28.17 0.5M
2022-04-08 28.25 28.40 27.65 27.72 0.5M
2022-04-07 27.95 28.35 27.35 28.20 0.7M
2022-04-06 27.92 28.44 27.21 28.03 0.7M
2022-04-05 29.44 29.44 28.12 28.52 0.7M
2022-04-04 28.80 29.07 28.47 28.86 0.3M
2022-04-01 28.91 29.25 28.73 29.11 0.5M
2022-03-31 28.75 29.23 28.53 28.85 0.3M
2022-03-30 28.49 28.85 28.31 28.67 0.4M
2022-03-29 29.31 30.59 28.87 28.96 0.6M
2022-03-28 28.46 28.78 27.53 28.41 0.4M
2022-03-25 28.27 28.92 28.01 28.18 0.3M
2022-03-24 27.93 28.08 27.40 28.04 0.4M
2022-03-23 27.91 28.09 27.52 27.62 0.4M
2022-03-22 28.48 28.93 27.93 28.25 0.5M
2022-03-21 27.92 27.97 27.02 27.66 0.5M
2022-03-18 27.54 28.66 27.40 28.07 1.2M
2022-03-17 27.07 28.26 26.51 28.22 0.5M
2022-03-16 26.76 28.05 26.69 27.80 0.9M
2022-03-15 26.12 26.61 25.27 25.98 0.7M
2022-03-14 25.72 26.22 24.55 25.12 0.8M
2022-03-11 25.85 25.87 24.60 25.33 2.7M
2022-03-10 25.38 26.30 24.69 25.26 0.6M
2022-03-09 26.94 27.43 25.74 26.15 0.8M
2022-03-08 23.61 26.45 23.29 25.43 1.2M
2022-03-07 25.12 25.30 22.78 22.96 1.7M
2022-03-04 26.13 26.34 25.09 25.55 0.9M
2022-03-03 27.83 28.18 26.42 26.80 1.0M
2022-03-02 26.62 27.87 26.62 27.40 1.1M
2022-03-01 27.79 27.90 25.85 26.12 2.3M
2022-02-28 28.27 29.08 27.60 28.11 1.1M
2022-02-25 28.86 29.29 28.15 28.99 0.9M
2022-02-24 26.47 28.68 26.08 28.60 1.2M
2022-02-23 29.14 29.34 27.73 27.85 0.9M
2022-02-22 29.46 30.70 29.13 29.18 0.7M
2022-02-18 30.67 31.00 29.64 30.05 0.7M
2022-02-17 31.82 32.02 30.30 30.71 0.4M
2022-02-16 32.50 32.77 31.90 32.34 0.6M
2022-02-15 32.39 32.90 31.96 32.57 0.5M
2022-02-14 32.06 33.05 31.19 31.45 0.4M
2022-02-11 33.17 33.84 31.28 32.01 0.7M
2022-02-10 32.72 34.19 32.37 32.86 0.6M
2022-02-09 33.03 33.94 33.01 33.13 0.6M
2022-02-08 32.00 33.09 31.33 32.76 0.9M
2022-02-07 29.82 32.74 29.76 31.38 1.4M
2022-02-04 34.07 34.90 29.11 29.47 2.5M
2022-02-03 38.34 39.16 37.82 37.96 0.3M
2022-02-02 39.75 39.75 37.87 38.77 0.4M
2022-02-01 38.28 39.51 38.17 39.17 0.4M
2022-01-31 36.55 38.32 36.50 38.15 0.3M
2022-01-28 37.32 37.64 35.32 37.06 0.5M
2022-01-27 38.28 39.89 36.79 37.48 0.4M
2022-01-26 38.93 39.93 37.53 37.89 0.4M
2022-01-25 37.70 38.87 37.13 38.39 0.3M
2022-01-24 37.14 38.44 35.70 38.37 0.6M
2022-01-21 39.36 40.05 37.92 38.18 0.6M
2022-01-20 39.98 41.34 39.51 39.63 0.3M
2022-01-19 40.93 41.15 40.19 40.28 0.2M
2022-01-18 41.25 42.41 40.78 40.92 0.2M
2022-01-14 41.15 41.76 40.55 41.63 0.2M
2022-01-13 40.88 42.97 40.84 41.72 0.3M
2022-01-12 41.47 41.50 40.19 40.21 0.3M
2022-01-11 40.71 41.87 40.38 41.47 0.2M
2022-01-10 41.97 41.97 40.13 41.00 0.2M
2022-01-07 40.84 42.00 40.84 41.23 0.3M
2022-01-06 41.13 41.91 40.52 40.80 0.2M
2022-01-05 42.04 42.25 40.61 40.72 0.3M
2022-01-04 41.26 42.36 40.73 41.83 0.4M
2022-01-03 39.76 41.69 39.76 40.57 0.3M