Stockscreener 앱 받기
175.45
5.11%
-9.45
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $185.2 | $174.5 | $10.76 | 1,641,667.0 | -5.11% |
| 2025-02-20 | $185.7 | $183.6 | $2.13 | 685,039.0 | -0.11% |
| 2025-02-19 | $186.2 | $183.2 | $3.04 | 861,529.0 | +0.23% |
| 2025-02-18 | $185.1 | $182.6 | $2.56 | 1,136,480.0 | +0.67% |
| 2025-02-14 | $184.3 | $179.0 | $5.38 | 1,318,216.0 | +2.32% |
| 2025-02-13 | $179.5 | $176.4 | $3.02 | 559,126.0 | +0.88% |
| 2025-02-12 | $177.9 | $173.1 | $4.81 | 745,845.0 | +0.67% |
| 2025-02-11 | $178.5 | $175.6 | $2.91 | 517,609.0 | -0.41% |
| 2025-02-10 | $177.5 | $174.9 | $2.60 | 757,102.0 | +1.70% |
| 2025-02-07 | $178.4 | $173.7 | $4.71 | 1,103,949.0 | -1.84% |
| 2025-02-06 | $178.7 | $176.6 | $2.09 | 682,790.0 | +0.04% |
| 2025-02-05 | $178.1 | $175.4 | $2.66 | 681,458.0 | +0.88% |
| 2025-02-04 | $177.7 | $173.5 | $4.15 | 870,653.0 | -0.20% |
| 2025-02-03 | $177.9 | $172.6 | $5.35 | 1,181,371.0 | -1.14% |
| 2025-01-31 | $180.3 | $171.2 | $9.01 | 1,690,218.0 | +4.59% |
| 2025-01-30 | $171.6 | $168.7 | $2.84 | 687,249.0 | +1.30% |
| 2025-01-29 | $170.1 | $167.6 | $2.49 | 1,012,119.0 | +0.24% |
| 2025-01-28 | $168.8 | $164.6 | $4.29 | 992,454.0 | -0.43% |
| 2025-01-27 | $171.5 | $166.1 | $5.43 | 1,554,535.0 | -2.45% |
| 2025-01-24 | $173.5 | $171.9 | $1.57 | 685,142.0 | -0.17% |
| 2025-01-23 | $173.7 | $171.1 | $2.56 | 620,140.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $186.2 | $172.6 | $13.65 | 14,384,501.0 | -1.63% |
| 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% |
2.21%
자본화:
|
볼륨(24시간):