Stockscreener 앱 받기
214.14
0.64%
1.36
시간 외 거래:
214.14
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $214.6 | $210.5 | $4.08 | 758,055.0 | +0.64% |
| 2025-12-10 | $214.4 | $209.7 | $4.70 | 1,198,371.0 | +1.10% |
| 2025-12-09 | $212.4 | $208.9 | $3.43 | 1,012,520.0 | +0.40% |
| 2025-12-08 | $212.9 | $208.4 | $4.56 | 999,769.0 | -0.41% |
| 2025-12-05 | $211.6 | $208.8 | $2.77 | 1,159,627.0 | +0.68% |
| 2025-12-04 | $209.9 | $205.8 | $4.02 | 1,102,648.0 | +1.19% |
| 2025-12-03 | $206.8 | $199.4 | $7.42 | 1,088,043.0 | +2.59% |
| 2025-12-02 | $202.2 | $197.7 | $4.51 | 1,356,755.0 | +1.95% |
| 2025-12-01 | $199.0 | $196.4 | $2.57 | 979,666.0 | -0.21% |
| 2025-11-28 | $199.5 | $196.0 | $3.50 | 841,848.0 | +0.90% |
| 2025-11-26 | $196.9 | $193.0 | $3.93 | 1,640,606.0 | +0.37% |
| 2025-11-25 | $201.5 | $188.6 | $12.94 | 3,895,920.0 | +10.01% |
| 2025-11-24 | $180.0 | $173.4 | $6.68 | 2,783,266.0 | +2.87% |
| 2025-11-21 | $173.5 | $167.2 | $6.30 | 2,183,375.0 | +1.79% |
| 2025-11-20 | $179.6 | $169.0 | $10.60 | 1,199,304.0 | -2.83% |
| 2025-11-19 | $176.9 | $172.0 | $4.89 | 821,684.0 | -0.07% |
| 2025-11-18 | $177.1 | $172.4 | $4.74 | 812,054.0 | -0.44% |
| 2025-11-17 | $178.4 | $173.4 | $4.99 | 987,056.0 | -1.98% |
| 2025-11-14 | $180.8 | $175.4 | $5.39 | 1,191,606.0 | +0.39% |
| 2025-11-13 | $184.1 | $177.3 | $6.84 | 1,006,878.0 | -3.09% |
| 2025-11-12 | $185.9 | $183.5 | $2.39 | 996,980.0 | +0.87% |
Keysight Technologies Inc 주식 (KEYS) 연도별 가격 이력
이 심층 분석에서는 Keysight Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Keysight Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $214.6 | $196.4 | $18.18 | 10,413,509.0 | +8.18% |
| 2025-11 | $201.5 | $167.2 | $34.27 | 28,041,479.0 | +8.19% |
| 2025-10 | $184.5 | $158.8 | $25.67 | 26,123,692.0 | +4.60% |
| 2025-09 | $180.1 | $159.8 | $20.26 | 20,967,383.0 | +7.03% |
| 2025-08 | $170.5 | $152.8 | $17.69 | 21,601,817.0 | -0.29% |
| 2025-07 | $168.7 | $157.9 | $10.82 | 16,483,582.0 | +0.03% |
| 2025-06 | $165.8 | $155.6 | $10.21 | 16,339,897.0 | +4.34% |
| 2025-05 | $175.0 | $144.9 | $30.12 | 22,401,243.0 | +8.01% |
| 2025-04 | $152.6 | $121.4 | $31.15 | 23,773,517.0 | -2.92% |
| 2025-03 | $162.7 | $144.0 | $18.67 | 18,292,606.0 | -6.12% |
| 2025-02 | $186.2 | $155.5 | $30.68 | 22,280,465.0 | -10.55% |
| 2025-01 | $180.3 | $158.7 | $21.52 | 16,236,613.0 | +11.03% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $174.1 | $158.8 | $15.25 | 19,881,319.0 | -5.66% |
| 2024-11 | $175.4 | $147.9 | $27.49 | 30,798,694.0 | +14.65% |
| 2024-10 | $162.4 | $148.4 | $14.05 | 19,913,835.0 | -6.24% |
| 2024-09 | $160.7 | $143.1 | $17.66 | 17,057,868.0 | +3.12% |
| 2024-08 | $159.2 | $119.7 | $39.51 | 35,109,351.0 | +10.42% |
| 2024-07 | $149.7 | $134.5 | $15.16 | 20,761,879.0 | +2.06% |
| 2024-06 | $139.9 | $134.3 | $5.57 | 20,777,908.0 | -1.25% |
| 2024-05 | $161.1 | $136.5 | $24.54 | 27,228,440.0 | -6.39% |
| 2024-04 | $160.3 | $144.3 | $16.02 | 25,439,660.0 | -5.40% |
| 2024-03 | $158.5 | $148.2 | $10.33 | 25,367,643.0 | +1.35% |
| 2024-02 | $162.5 | $138.2 | $24.32 | 29,415,646.0 | +0.68% |
| 2024-01 | $160.3 | $148.2 | $12.12 | 20,641,632.0 | -3.66% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.9 | $135.1 | $25.83 | 32,871,810.0 | +17.07% |
| 2023-11 | $139.2 | $119.3 | $19.90 | 32,542,460.0 | +11.34% |
| 2023-10 | $133.4 | $118.6 | $14.79 | 25,012,367.0 | -7.75% |
| 2023-09 | $136.6 | $129.7 | $6.91 | 27,010,996.0 | -0.74% |
| 2023-08 | $162.6 | $125.9 | $36.73 | 39,100,499.0 | -17.25% |
| 2023-07 | $172.7 | $160.2 | $12.47 | 18,437,704.0 | -3.80% |
| 2023-06 | $168.8 | $156.2 | $12.65 | 22,047,977.0 | +3.49% |
| 2023-05 | $164.4 | $140.7 | $23.69 | 27,539,744.0 | +11.86% |
| 2023-04 | $161.8 | $139.6 | $22.15 | 21,796,866.0 | -10.43% |
| 2023-03 | $161.7 | $152.3 | $9.44 | 24,996,214.0 | +0.95% |
| 2023-02 | $189.3 | $151.3 | $38.00 | 27,667,183.0 | -10.81% |
| 2023-01 | $188.0 | $167.8 | $20.20 | 19,800,222.0 | +4.84% |
0.24%
자본화:
|
볼륨(24시간):