Stockscreener 앱 받기
129.34
6.44%
7.82
시간 외 거래:
131.23
1.89
+1.46%
Coherent Corp 주식 (COHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $132.0 | $124.5 | $7.53 | 5,472,641.0 | +6.44% |
| 2025-10-23 | $121.9 | $115.0 | $6.88 | 2,602,613.0 | +5.33% |
| 2025-10-22 | $122.7 | $113.0 | $9.69 | 3,552,154.0 | -4.49% |
| 2025-10-21 | $123.2 | $119.7 | $3.48 | 2,992,771.0 | +0.49% |
| 2025-10-20 | $125.0 | $119.5 | $5.49 | 3,070,931.0 | +3.31% |
| 2025-10-17 | $117.5 | $113.0 | $4.48 | 2,404,963.0 | +0.34% |
| 2025-10-16 | $118.0 | $112.3 | $5.63 | 3,363,940.0 | +5.03% |
| 2025-10-15 | $113.1 | $108.2 | $4.87 | 3,111,331.0 | +0.95% |
| 2025-10-14 | $113.3 | $108.2 | $5.08 | 2,575,752.0 | -5.00% |
| 2025-10-13 | $117.7 | $113.8 | $3.94 | 2,866,814.0 | +3.63% |
| 2025-10-10 | $122.0 | $111.1 | $10.94 | 3,779,900.0 | -9.19% |
| 2025-10-09 | $122.9 | $116.5 | $6.43 | 3,487,207.0 | +4.87% |
| 2025-10-08 | $117.5 | $114.0 | $3.48 | 2,375,925.0 | +2.74% |
| 2025-10-07 | $117.3 | $110.0 | $7.24 | 3,930,861.0 | -1.05% |
| 2025-10-06 | $118.5 | $113.1 | $5.47 | 3,773,545.0 | +1.05% |
| 2025-10-03 | $117.2 | $110.8 | $6.35 | 3,015,707.0 | +0.70% |
| 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% |
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 | $132.0 | $105.0 | $26.98 | 63,881,344.0 | +20.07% |
| 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% |
0.89%
0.30%
자본화:
|
볼륨(24시간):