137.29
price up icon1.61%   2.18
pre-market  시장 영업 전:  135.90   -1.39   -1.01%
loading

Keysight Technologies Inc 주식 (KEYS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $143.7 $136.8 $6.92 911,768.0 +1.61%
2025-04-22 $136.0 $133.3 $2.64 680,396.0 +2.45%
2025-04-21 $133.8 $129.9 $3.95 778,338.0 -2.64%
2025-04-17 $136.9 $134.8 $2.16 707,628.0 +0.50%
2025-04-16 $136.5 $132.6 $3.90 999,743.0 -1.53%
2025-04-15 $139.1 $136.2 $2.89 709,097.0 +0.37%
2025-04-14 $138.4 $134.8 $3.57 1,322,545.0 +2.10%
2025-04-11 $134.4 $129.3 $5.16 1,590,958.0 +0.13%
2025-04-10 $137.7 $129.3 $8.42 1,306,400.0 -6.38%
2025-04-09 $143.8 $126.0 $17.73 2,010,886.0 +11.36%
2025-04-08 $134.7 $125.0 $9.70 1,073,345.0 -1.49%
2025-04-07 $134.9 $121.4 $13.47 1,782,717.0 +2.26%
2025-04-04 $133.8 $123.9 $9.87 2,119,601.0 -6.42%
2025-04-03 $146.3 $134.2 $12.09 1,319,378.0 -10.53%
2025-04-02 $152.6 $147.9 $4.64 730,621.0 +1.11%
2025-04-01 $151.4 $148.0 $3.35 635,524.0 +0.18%
2025-03-31 $150.7 $144.0 $6.76 1,442,210.0 -0.37%
2025-03-28 $155.0 $149.5 $5.47 767,667.0 -3.11%
2025-03-27 $156.3 $152.9 $3.47 723,884.0 -0.80%
2025-03-26 $159.1 $155.4 $3.67 552,591.0 -1.31%
2025-03-25 $159.6 $157.0 $2.61 644,912.0 -0.16%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $152.6 $121.4 $31.15 19,590,713.0 -8.33%
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

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

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%
scientific_technical_instruments FTV
$67.06
price up icon 1.62%
scientific_technical_instruments TDY
$448.52
price down icon 2.73%
$59.51
price up icon 2.59%
$193.83
price up icon 1.26%
$59.34
price up icon 7.64%
자본화:     |  볼륨(24시간):