Stockscreener 앱 받기
377.69
5.65%
19.19
Coherent Corp 주식 (COHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $382.5 | $357.8 | $24.73 | 3,249,735.0 | +5.34% |
| 2026-05-20 | $365.9 | $345.0 | $20.84 | 5,046,646.0 | +1.38% |
| 2026-05-19 | $365.9 | $336.7 | $29.24 | 5,772,577.0 | -2.54% |
| 2026-05-18 | $384.0 | $352.9 | $31.15 | 6,323,594.0 | -5.13% |
| 2026-05-15 | $394.9 | $370.9 | $23.92 | 6,613,623.0 | -5.55% |
| 2026-05-14 | $411.7 | $390.3 | $21.40 | 4,778,141.0 | +0.30% |
| 2026-05-13 | $413.0 | $378.5 | $34.50 | 6,730,465.0 | +7.94% |
| 2026-05-12 | $381.9 | $349.0 | $32.96 | 5,965,413.0 | -1.50% |
| 2026-05-11 | $384.9 | $338.0 | $46.85 | 9,353,560.0 | +13.25% |
| 2026-05-08 | $339.5 | $315.0 | $24.44 | 7,881,925.0 | +5.03% |
| 2026-05-07 | $337.3 | $308.2 | $29.17 | 12,474,937.0 | -7.39% |
| 2026-05-06 | $354.2 | $331.2 | $22.98 | 9,322,931.0 | +2.66% |
| 2026-05-05 | $345.4 | $324.9 | $20.56 | 5,445,427.0 | +1.77% |
| 2026-05-04 | $348.3 | $323.3 | $24.98 | 6,514,335.0 | +0.12% |
| 2026-05-01 | $335.5 | $310.6 | $24.90 | 4,608,228.0 | +3.06% |
| 2026-04-30 | $321.1 | $301.2 | $19.96 | 6,152,174.0 | +4.85% |
| 2026-04-29 | $311.5 | $298.1 | $13.39 | 6,815,101.0 | +0.32% |
| 2026-04-28 | $312.5 | $291.0 | $21.52 | 6,377,837.0 | -5.46% |
| 2026-04-27 | $333.9 | $309.4 | $24.49 | 6,207,052.0 | -4.33% |
| 2026-04-24 | $343.8 | $326.3 | $17.43 | 5,287,689.0 | -0.47% |
| 2026-04-23 | $356.9 | $326.2 | $30.65 | 6,024,396.0 | -3.65% |
| 2026-04-22 | $364.8 | $338.1 | $26.70 | 5,193,022.0 | +1.94% |
| 2026-04-21 | $362.5 | $340.7 | $21.83 | 5,099,793.0 | -1.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $413.0 | $308.2 | $104.8 | 100,081,537.0 | +18.12% |
| 2026-04 | $364.8 | $231.8 | $133.0 | 118,610,084.0 | +34.21% |
| 2026-03 | $300.2 | $215.6 | $84.65 | 207,511,975.0 | -8.00% |
| 2026-02 | $276.5 | $175.2 | $101.3 | 129,965,480.0 | +22.03% |
| 2026-01 | $237.2 | $167.5 | $69.68 | 91,662,804.0 | +14.96% |
Coherent Corp 주식 (COHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $200.2 | $158.2 | $41.98 | 85,067,575.0 | +13.73% |
| 2025-11 | $168.6 | $123.8 | $44.82 | 102,815,959.0 | +24.48% |
| 2025-10 | $141.4 | $105.0 | $36.41 | 76,878,314.0 | +22.50% |
| 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% |
2.05%
1.31%
자본화:
|
볼륨(24시간):