Stockscreener 앱 받기
216.33
2.19%
-4.84
시간 외 거래:
216.33
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $221.7 | $214.9 | $6.78 | 1,177,311.0 | -2.19% |
| 2026-01-29 | $225.0 | $217.9 | $7.15 | 1,195,136.0 | -0.15% |
| 2026-01-28 | $221.6 | $217.0 | $4.62 | 1,458,151.0 | +1.69% |
| 2026-01-27 | $218.3 | $213.2 | $5.09 | 1,000,731.0 | +1.61% |
| 2026-01-26 | $216.0 | $212.4 | $3.56 | 794,525.0 | +0.67% |
| 2026-01-23 | $217.0 | $212.0 | $5.00 | 796,809.0 | -1.29% |
| 2026-01-22 | $220.1 | $214.5 | $5.65 | 831,395.0 | -0.45% |
| 2026-01-21 | $216.8 | $211.5 | $5.22 | 987,286.0 | +2.23% |
| 2026-01-20 | $215.4 | $206.5 | $8.92 | 1,004,712.0 | -1.05% |
| 2026-01-16 | $216.5 | $212.2 | $4.31 | 1,092,683.0 | -0.14% |
| 2026-01-15 | $218.2 | $211.8 | $6.33 | 1,440,209.0 | +2.44% |
| 2026-01-14 | $212.2 | $208.5 | $3.69 | 1,005,188.0 | +0.05% |
| 2026-01-13 | $211.0 | $208.0 | $2.99 | 1,156,277.0 | +0.27% |
| 2026-01-12 | $209.3 | $205.0 | $4.33 | 884,193.0 | +0.69% |
| 2026-01-09 | $210.6 | $206.2 | $4.38 | 708,593.0 | +0.30% |
| 2026-01-08 | $213.1 | $205.2 | $7.95 | 1,386,243.0 | -2.66% |
| 2026-01-07 | $213.8 | $211.1 | $2.75 | 1,136,160.0 | -0.62% |
| 2026-01-06 | $214.4 | $206.8 | $7.57 | 996,439.0 | +2.31% |
| 2026-01-05 | $211.5 | $207.6 | $3.93 | 846,752.0 | +1.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $225.0 | $203.7 | $21.28 | 21,707,008.0 | +6.47% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $214.6 | $196.4 | $18.19 | 22,552,659.0 | +4.07% |
| 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% |
1.47%
자본화:
|
볼륨(24시간):