Skechers USA Inc (SKX)

SKX
🏛️ 미국 →
63.13
마지막 업데이트: 2025-09-11
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 62.34 62.86 62.25 62.34 0.5M
2023-12-28 62.82 62.85 62.26 62.56 0.9M
2023-12-27 62.64 63.00 62.31 62.66 0.7M
2023-12-26 62.37 62.98 62.13 62.67 0.8M
2023-12-22 61.27 62.90 60.81 62.17 2.2M
2023-12-21 63.67 63.93 63.45 63.81 1.1M
2023-12-20 63.30 63.91 63.02 63.07 1.4M
2023-12-19 62.90 63.99 62.78 63.75 2.0M
2023-12-18 61.60 62.86 61.48 62.08 1.3M
2023-12-15 62.33 62.46 61.42 61.71 4.8M
2023-12-14 62.24 63.24 61.77 62.60 1.6M
2023-12-13 60.67 61.57 60.67 61.51 2.0M
2023-12-12 60.96 61.01 60.47 60.66 1.4M
2023-12-11 60.58 61.33 60.57 60.78 1.4M
2023-12-08 59.63 60.61 59.58 60.43 1.0M
2023-12-07 59.19 60.21 58.81 59.74 1.4M
2023-12-06 60.01 60.32 59.10 59.31 1.6M
2023-12-05 59.42 59.89 58.95 59.86 1.6M
2023-12-04 58.78 59.99 58.78 59.83 1.7M
2023-12-01 58.86 59.30 58.17 59.15 2.1M
2023-11-30 58.71 58.99 58.05 58.91 2.0M
2023-11-29 58.10 59.19 58.00 58.64 2.7M
2023-11-28 57.10 57.86 57.06 57.50 2.8M
2023-11-27 55.70 57.46 55.51 57.11 1.8M
2023-11-24 54.95 56.05 54.95 56.01 0.6M
2023-11-22 55.00 55.46 54.80 55.11 1.2M
2023-11-21 54.50 54.57 54.10 54.55 1.2M
2023-11-20 52.50 54.63 52.49 54.48 2.0M
2023-11-17 52.27 52.55 52.10 52.54 1.9M
2023-11-16 52.04 52.38 51.33 51.61 1.7M
2023-11-15 51.50 53.28 51.26 52.55 2.8M
2023-11-14 50.31 51.18 50.16 50.89 1.9M
2023-11-13 49.80 50.00 49.08 49.43 1.5M
2023-11-10 49.64 50.04 49.06 50.03 1.4M
2023-11-09 50.35 50.98 49.49 49.64 1.7M
2023-11-08 50.22 50.95 49.94 50.01 1.2M
2023-11-07 49.10 50.45 49.10 50.19 2.0M
2023-11-06 47.98 49.24 47.98 49.16 1.8M
2023-11-03 47.88 48.34 47.33 47.70 2.3M
2023-11-02 46.60 47.34 46.08 47.15 2.3M
2023-11-01 48.12 48.42 46.06 46.50 2.3M
2023-10-31 48.09 48.28 47.59 48.22 2.0M
2023-10-30 46.67 48.63 46.59 48.09 3.4M
2023-10-27 46.24 49.80 45.58 46.10 6.8M
2023-10-26 47.76 48.11 46.67 46.78 3.2M
2023-10-25 48.38 49.35 47.93 47.96 2.0M
2023-10-24 48.72 49.08 48.33 48.62 2.1M
2023-10-23 48.25 48.31 47.35 48.02 2.4M
2023-10-20 48.73 48.99 48.13 48.43 1.8M
2023-10-19 49.15 49.82 48.76 48.78 1.5M
2023-10-18 50.22 50.38 48.76 49.19 2.3M
2023-10-17 49.35 50.99 49.05 50.48 2.4M
2023-10-16 48.55 49.73 48.55 49.40 1.7M
2023-10-13 48.26 48.58 47.75 48.09 1.5M
2023-10-12 48.78 48.95 47.66 48.46 1.6M
2023-10-11 48.70 49.03 47.93 48.48 1.1M
2023-10-10 48.29 49.36 47.65 48.67 1.2M
2023-10-09 48.18 48.18 47.05 47.90 1.3M
2023-10-06 47.73 48.76 47.28 48.56 1.2M
2023-10-05 48.69 48.85 47.88 47.97 1.1M
2023-10-04 48.38 48.84 47.77 48.82 1.3M
2023-10-03 48.65 48.99 47.90 48.40 1.3M
2023-10-02 48.73 49.31 48.52 48.93 1.6M
2023-09-29 49.95 50.62 48.91 48.95 2.3M
2023-09-28 47.14 48.07 47.14 47.86 1.6M
2023-09-27 47.24 47.48 46.68 47.07 1.3M
2023-09-26 47.85 48.06 46.90 47.16 1.4M
2023-09-25 47.09 48.60 47.09 48.05 1.8M
2023-09-22 48.19 48.37 47.33 47.65 1.4M
2023-09-21 47.30 48.55 47.25 47.80 2.4M
2023-09-20 47.98 48.27 47.43 47.58 1.5M
2023-09-19 46.91 48.17 46.91 47.84 1.8M
2023-09-18 48.48 48.62 46.59 47.01 1.8M
2023-09-15 47.25 47.47 46.86 47.38 2.9M
2023-09-14 47.37 47.75 46.96 47.44 2.0M
2023-09-13 48.75 48.94 46.00 47.14 4.4M
2023-09-12 48.94 49.73 48.82 49.11 1.3M
2023-09-11 49.35 49.58 48.71 49.03 1.8M
2023-09-08 49.31 49.45 48.59 49.04 1.2M
2023-09-07 48.52 49.40 48.12 49.27 1.9M
2023-09-06 50.32 50.38 48.50 48.89 2.4M
2023-09-05 51.27 51.63 50.06 50.43 2.1M
2023-09-01 50.57 51.63 50.42 51.56 1.9M
2023-08-31 50.20 50.46 49.84 50.31 1.6M
2023-08-30 49.58 50.24 49.44 50.09 1.3M
2023-08-29 48.45 49.79 48.21 49.77 1.5M
2023-08-28 48.55 49.24 48.07 48.28 1.7M
2023-08-25 48.71 48.97 47.90 48.39 1.6M
2023-08-24 50.27 50.37 48.26 48.48 1.9M
2023-08-23 48.34 50.57 48.00 50.29 1.9M
2023-08-22 50.70 50.70 49.76 50.15 1.2M
2023-08-21 51.18 51.72 50.50 51.41 1.4M
2023-08-18 50.56 51.09 49.90 50.91 2.3M
2023-08-17 52.07 52.14 50.94 51.07 1.3M
2023-08-16 52.42 52.75 51.73 51.75 1.7M
2023-08-15 52.59 53.04 52.44 52.48 1.2M
2023-08-14 53.10 53.38 52.16 53.19 1.6M
2023-08-11 54.27 54.43 52.98 53.32 2.0M
2023-08-10 54.39 55.62 54.15 54.67 2.5M
2023-08-09 54.74 54.79 53.60 54.00 1.3M
2023-08-08 53.73 55.00 52.95 54.75 1.9M
2023-08-07 54.49 54.71 53.48 54.28 1.3M
2023-08-04 54.72 55.17 54.06 54.19 0.9M
2023-08-03 54.33 54.61 53.29 54.48 1.9M
2023-08-02 55.15 55.46 54.12 54.19 1.4M
2023-08-01 55.36 56.47 55.21 55.58 2.2M
2023-07-31 56.47 56.53 55.00 55.58 2.1M
2023-07-28 54.50 56.29 54.00 56.11 6.1M
2023-07-27 52.41 52.71 50.78 51.11 3.2M
2023-07-26 52.03 53.15 51.76 52.78 1.7M
2023-07-25 53.36 53.40 52.16 52.17 1.8M
2023-07-24 52.21 53.49 52.21 53.21 2.2M
2023-07-21 53.73 53.73 52.01 52.02 2.0M
2023-07-20 54.26 55.52 53.18 53.25 1.9M
2023-07-19 53.84 54.82 53.84 54.26 1.7M
2023-07-18 52.90 55.01 52.80 53.90 3.1M
2023-07-17 52.20 53.43 51.94 52.90 1.6M
2023-07-14 52.62 52.68 51.60 52.23 1.3M
2023-07-13 52.15 52.83 51.77 52.52 1.2M
2023-07-12 52.50 52.77 51.58 52.22 1.6M
2023-07-11 52.07 52.48 51.64 52.03 1.3M
2023-07-10 51.55 52.39 51.42 51.90 2.0M
2023-07-07 52.35 52.79 51.33 51.50 1.5M
2023-07-06 51.78 52.62 51.65 52.45 1.4M
2023-07-05 53.42 53.67 52.36 52.54 1.5M
2023-07-03 52.73 54.47 52.69 53.50 1.4M
2023-06-30 50.50 52.91 50.26 52.66 3.3M
2023-06-29 50.62 51.11 49.78 50.33 1.7M
2023-06-28 50.35 50.88 50.31 50.45 1.6M
2023-06-27 50.87 51.15 50.02 50.32 1.5M
2023-06-26 51.09 51.38 50.18 50.27 1.6M
2023-06-23 50.86 51.22 50.48 50.78 1.3M
2023-06-22 51.14 51.52 50.82 51.51 1.1M
2023-06-21 50.84 51.37 50.65 51.26 1.3M
2023-06-20 51.49 51.79 50.45 50.49 2.6M
2023-06-16 52.96 53.20 51.40 51.78 2.1M
2023-06-15 52.61 52.80 51.73 52.57 2.5M
2023-06-14 52.18 53.54 52.17 53.08 2.0M
2023-06-13 52.83 52.83 51.64 52.20 2.2M
2023-06-12 54.09 54.09 52.57 52.79 1.6M
2023-06-09 53.81 54.21 53.51 53.80 1.1M
2023-06-08 54.29 54.69 53.33 53.61 1.7M
2023-06-07 53.15 54.35 52.90 54.19 2.5M
2023-06-06 51.70 53.96 51.70 53.28 2.4M
2023-06-05 51.59 52.36 51.21 51.59 1.4M
2023-06-02 51.41 52.20 50.80 51.99 1.7M
2023-06-01 51.03 51.18 50.25 50.44 1.4M
2023-05-31 51.09 51.55 50.70 51.37 1.8M
2023-05-30 51.36 52.18 51.24 51.46 1.8M
2023-05-26 51.46 51.87 50.86 51.07 1.8M
2023-05-25 51.00 51.92 50.74 51.67 1.4M
2023-05-24 51.29 51.40 50.34 50.84 1.7M
2023-05-23 51.00 51.72 50.82 51.12 1.4M
2023-05-22 51.81 52.41 51.21 51.22 1.7M
2023-05-19 53.03 53.35 50.96 51.94 3.2M
2023-05-18 53.90 54.44 53.79 54.02 1.4M
2023-05-17 53.59 53.93 53.42 53.83 1.2M
2023-05-16 54.03 54.58 53.17 53.45 1.8M
2023-05-15 53.32 54.77 53.22 54.74 2.5M
2023-05-12 52.51 53.29 52.38 53.22 2.2M
2023-05-11 52.56 52.88 52.13 52.50 1.7M
2023-05-10 53.23 53.45 51.92 52.57 1.3M
2023-05-09 52.30 52.89 52.13 52.71 1.2M
2023-05-08 52.07 52.82 51.69 52.41 1.5M
2023-05-05 52.47 52.91 51.71 51.84 1.9M
2023-05-04 53.13 53.27 51.32 51.97 2.3M
2023-05-03 52.80 54.27 52.66 53.53 2.0M
2023-05-02 53.12 53.22 51.82 53.01 2.3M
2023-05-01 53.50 54.36 52.82 53.14 3.1M
2023-04-28 51.26 53.39 50.78 53.19 5.6M
2023-04-27 48.81 50.09 47.00 49.87 3.5M
2023-04-26 48.87 50.33 48.87 50.02 2.6M
2023-04-25 50.30 50.52 48.97 49.17 2.8M
2023-04-24 50.14 50.30 49.66 50.17 1.6M
2023-04-21 49.91 50.43 49.72 50.29 1.4M
2023-04-20 49.91 50.79 49.71 49.99 1.2M
2023-04-19 50.05 50.17 49.25 49.80 1.4M
2023-04-18 49.40 50.10 49.16 49.96 2.6M
2023-04-17 49.60 49.98 49.10 49.26 1.9M
2023-04-14 48.80 49.69 48.66 49.50 1.6M
2023-04-13 48.94 48.95 48.19 48.52 1.5M
2023-04-12 49.17 49.41 48.43 48.50 1.8M
2023-04-11 47.43 49.14 47.42 48.70 2.5M
2023-04-10 45.99 47.14 45.67 47.08 1.3M
2023-04-06 46.05 46.22 45.64 46.17 1.5M
2023-04-05 46.18 46.44 45.99 46.31 1.3M
2023-04-04 47.42 47.51 46.43 46.83 1.9M
2023-04-03 47.26 47.57 46.88 47.50 1.1M
2023-03-31 46.71 47.70 46.71 47.52 1.6M
2023-03-30 46.46 46.96 46.44 46.53 1.0M
2023-03-29 46.26 46.68 45.64 46.15 1.6M
2023-03-28 44.79 45.78 44.43 45.75 1.8M
2023-03-27 45.29 45.29 44.13 44.67 1.2M
2023-03-24 43.84 45.05 43.67 44.91 1.5M
2023-03-23 44.80 45.64 44.09 44.46 1.4M
2023-03-22 45.07 45.41 44.32 44.34 1.1M
2023-03-21 44.92 45.49 44.85 45.27 1.2M
2023-03-20 44.78 45.04 43.48 44.00 1.2M
2023-03-17 44.46 44.73 43.94 44.44 1.8M
2023-03-16 43.05 44.83 42.78 44.71 1.9M
2023-03-15 42.09 43.28 41.56 43.22 1.8M
2023-03-14 42.55 43.31 42.43 43.08 1.6M
2023-03-13 42.22 42.76 41.58 41.66 1.7M
2023-03-10 43.60 43.90 42.40 42.98 1.9M
2023-03-09 44.42 44.68 43.25 43.34 1.6M
2023-03-08 44.34 44.61 43.97 44.34 1.5M
2023-03-07 45.04 45.49 44.44 44.51 1.2M
2023-03-06 45.76 45.85 44.85 45.04 1.5M
2023-03-03 45.93 46.06 45.50 45.87 1.5M
2023-03-02 45.00 46.08 44.66 45.94 1.2M
2023-03-01 44.66 45.43 44.66 45.32 1.2M
2023-02-28 44.11 44.71 43.99 44.51 1.4M
2023-02-27 44.50 44.69 43.89 43.94 1.0M
2023-02-24 43.59 44.03 43.24 43.88 1.2M
2023-02-23 44.32 44.52 43.63 44.24 1.2M
2023-02-22 43.55 44.10 43.55 43.89 1.2M
2023-02-21 44.47 44.58 43.52 43.54 1.4M
2023-02-17 44.50 45.00 44.34 44.72 1.1M
2023-02-16 45.23 45.67 44.58 44.58 1.4M
2023-02-15 44.60 45.60 44.56 45.33 1.3M
2023-02-14 44.26 45.20 44.08 45.07 2.0M
2023-02-13 43.95 44.80 43.80 44.75 1.7M
2023-02-10 43.70 44.14 43.27 43.78 2.2M
2023-02-09 44.83 45.34 43.95 44.11 1.6M
2023-02-08 44.47 44.53 43.22 44.19 2.5M
2023-02-07 44.38 45.08 43.75 45.01 2.0M
2023-02-06 44.45 45.38 44.15 44.79 2.8M
2023-02-03 45.80 47.18 44.47 44.68 6.6M
2023-02-02 49.16 49.56 48.48 49.18 2.3M
2023-02-01 48.16 49.55 47.65 49.22 3.2M
2023-01-31 47.66 48.38 47.65 48.15 2.3M
2023-01-30 46.88 48.18 46.80 47.65 1.8M
2023-01-27 47.85 48.21 47.41 47.48 1.7M
2023-01-26 48.63 49.00 47.48 47.89 0.9M
2023-01-25 47.89 48.44 47.29 48.11 1.6M
2023-01-24 48.23 49.03 48.01 48.49 1.2M
2023-01-23 48.94 49.40 48.02 48.75 3.2M
2023-01-20 46.54 46.99 45.85 46.62 1.2M
2023-01-19 45.46 45.98 45.06 45.88 1.7M
2023-01-18 45.56 46.41 45.41 46.06 2.2M
2023-01-17 46.23 46.89 46.15 46.22 1.9M
2023-01-13 45.94 46.68 45.73 46.56 2.4M
2023-01-12 46.59 46.83 45.74 46.19 2.3M
2023-01-11 46.30 46.72 46.05 46.48 1.1M
2023-01-10 45.88 46.37 45.44 46.22 1.7M
2023-01-09 44.53 46.05 43.97 45.78 2.2M
2023-01-06 44.06 44.73 43.58 44.59 1.6M
2023-01-05 42.81 43.55 42.07 43.22 1.4M
2023-01-04 42.38 43.94 42.20 43.45 1.9M
2023-01-03 42.42 42.55 41.54 41.83 1.6M