Stockscreener 앱 받기
112.79
1.62%
-1.86
시간 외 거래:
113.74
0.95
+0.84%
Coherent Corp 주식 (COHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $118.5 | $112.0 | $6.51 | 3,005,260.0 | -1.62% |
| 2025-10-01 | $114.9 | $105.0 | $9.84 | 3,026,388.0 | +6.43% |
| 2025-09-30 | $110.6 | $105.5 | $5.09 | 2,245,036.0 | -0.23% |
| 2025-09-29 | $109.7 | $107.1 | $2.56 | 2,312,009.0 | +0.92% |
| 2025-09-26 | $107.6 | $104.8 | $2.80 | 2,719,062.0 | +0.39% |
| 2025-09-25 | $107.8 | $102.1 | $5.65 | 2,537,784.0 | +0.05% |
| 2025-09-24 | $110.1 | $104.8 | $5.34 | 2,999,444.0 | -2.53% |
| 2025-09-23 | $115.0 | $108.0 | $6.99 | 3,483,935.0 | -4.63% |
| 2025-09-22 | $115.3 | $108.8 | $6.54 | 4,571,607.0 | +5.03% |
| 2025-09-19 | $109.7 | $107.0 | $2.78 | 3,425,366.0 | +0.98% |
| 2025-09-18 | $108.4 | $105.1 | $3.27 | 3,656,915.0 | +4.49% |
| 2025-09-17 | $104.4 | $100.6 | $3.77 | 3,843,805.0 | -1.01% |
| 2025-09-16 | $107.3 | $102.9 | $4.48 | 3,565,552.0 | -1.76% |
| 2025-09-15 | $108.0 | $101.4 | $6.67 | 4,019,737.0 | +3.25% |
| 2025-09-12 | $103.9 | $101.2 | $2.72 | 3,401,614.0 | -0.50% |
| 2025-09-11 | $106.0 | $101.6 | $4.36 | 3,836,403.0 | +0.02% |
| 2025-09-10 | $106.8 | $102.2 | $4.64 | 4,950,777.0 | +4.30% |
| 2025-09-09 | $99.32 | $95.50 | $3.82 | 2,604,673.0 | +0.56% |
| 2025-09-08 | $99.90 | $96.82 | $3.08 | 2,801,792.0 | +0.85% |
| 2025-09-05 | $100.8 | $94.55 | $6.27 | 6,945,835.0 | +2.32% |
| 2025-09-04 | $95.67 | $90.00 | $5.67 | 5,142,579.0 | +8.08% |
| 2025-09-03 | $89.97 | $87.15 | $2.82 | 3,350,485.0 | +0.76% |
Coherent Corp 주식 (COHR) 연도별 가격 이력
이 심층 분석에서는 Coherent Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coherent Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coherent Corp 주식 (COHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $118.5 | $105.0 | $13.52 | 9,036,908.0 | +4.71% |
| 2025-09 | $115.3 | $85.94 | $29.40 | 76,100,029.0 | +19.07% |
| 2025-08 | $123.2 | $84.35 | $38.90 | 111,359,398.0 | -15.92% |
| 2025-07 | $111.6 | $84.45 | $27.16 | 53,958,803.0 | +20.61% |
| 2025-06 | $90.18 | $73.85 | $16.33 | 58,220,089.0 | +17.96% |
| 2025-05 | $83.55 | $66.71 | $16.84 | 76,794,837.0 | +17.58% |
| 2025-04 | $69.59 | $45.58 | $24.01 | 88,573,844.0 | -0.95% |
| 2025-03 | $77.08 | $60.39 | $16.69 | 80,320,394.0 | -13.63% |
| 2025-02 | $107.4 | $72.58 | $34.79 | 76,158,824.0 | -16.91% |
| 2025-01 | $110.7 | $75.60 | $35.13 | 73,691,851.0 | -4.48% |
Coherent Corp 주식 (COHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $92.40 | $21.20 | 40,887,368.0 | -5.31% |
| 2024-11 | $111.7 | $90.85 | $20.81 | 55,838,386.0 | +8.35% |
| 2024-10 | $106.5 | $87.16 | $19.34 | 50,628,677.0 | +3.97% |
| 2024-09 | $95.29 | $68.45 | $26.84 | 51,613,659.0 | +14.06% |
| 2024-08 | $80.80 | $52.14 | $28.66 | 62,615,239.0 | +11.87% |
| 2024-07 | $80.93 | $63.49 | $17.44 | 40,217,620.0 | -3.84% |
| 2024-06 | $75.25 | $60.49 | $14.76 | 47,544,419.0 | +26.99% |
| 2024-05 | $61.74 | $53.18 | $8.56 | 44,921,952.0 | +4.45% |
| 2024-04 | $61.50 | $48.78 | $12.72 | 36,165,427.0 | -9.88% |
| 2024-03 | $67.94 | $55.72 | $12.22 | 42,856,394.0 | +1.92% |
| 2024-02 | $63.63 | $47.14 | $16.49 | 62,887,323.0 | +25.12% |
| 2024-01 | $50.11 | $40.12 | $9.99 | 41,683,147.0 | +9.21% |
Coherent Corp 주식 (COHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.79 | $36.09 | $9.70 | 32,069,305.0 | +18.32% |
| 2023-11 | $37.73 | $28.62 | $9.11 | 35,003,672.0 | +24.29% |
| 2023-10 | $36.09 | $28.74 | $7.35 | 41,424,066.0 | -9.31% |
| 2023-09 | $38.31 | $28.47 | $9.84 | 54,737,192.0 | -13.26% |
| 2023-08 | $51.61 | $29.60 | $22.01 | 102,351,465.0 | -20.54% |
| 2023-07 | $53.26 | $45.35 | $7.91 | 45,492,709.0 | -7.10% |
| 2023-06 | $60.46 | $36.51 | $23.95 | 101,225,023.0 | +37.93% |
| 2023-05 | $42.14 | $26.29 | $15.85 | 56,228,825.0 | +8.26% |
| 2023-04 | $38.44 | $31.61 | $6.83 | 23,935,126.0 | -10.35% |
| 2023-03 | $38.66 | $33.80 | $4.86 | 20,399,140.0 | +0.00% |
0.60%
1.01%
자본화:
|
볼륨(24시간):