Stockscreener 앱 받기
341.12
2.15%
-7.89
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $355.0 | $340.1 | $14.94 | 887,290.0 | -2.23% |
| 2026-05-15 | $357.4 | $347.8 | $9.62 | 1,791,150.0 | -3.47% |
| 2026-05-14 | $365.1 | $358.0 | $7.14 | 947,935.0 | +0.10% |
| 2026-05-13 | $370.0 | $359.4 | $10.62 | 1,472,565.0 | -0.13% |
| 2026-05-12 | $365.0 | $352.1 | $12.92 | 1,503,598.0 | -1.29% |
| 2026-05-11 | $370.2 | $360.8 | $9.38 | 1,484,464.0 | +1.68% |
| 2026-05-08 | $364.3 | $358.1 | $6.18 | 1,090,509.0 | +1.48% |
| 2026-05-07 | $367.1 | $352.4 | $14.69 | 1,190,268.0 | -3.17% |
| 2026-05-06 | $366.8 | $358.0 | $8.78 | 945,452.0 | +3.02% |
| 2026-05-05 | $358.5 | $352.0 | $6.51 | 782,201.0 | +1.30% |
| 2026-05-04 | $354.2 | $348.1 | $6.09 | 877,065.0 | -0.30% |
| 2026-05-01 | $353.5 | $343.3 | $10.18 | 946,984.0 | +0.71% |
| 2026-04-30 | $351.5 | $338.1 | $13.42 | 1,646,827.0 | +4.31% |
| 2026-04-29 | $337.2 | $330.7 | $6.49 | 1,007,301.0 | +0.95% |
| 2026-04-28 | $335.5 | $324.3 | $11.23 | 1,546,824.0 | -2.45% |
| 2026-04-27 | $346.9 | $332.4 | $14.48 | 1,776,300.0 | -1.82% |
| 2026-04-24 | $352.8 | $345.4 | $7.42 | 967,713.0 | +0.12% |
| 2026-04-23 | $348.4 | $338.9 | $9.52 | 987,044.0 | +2.23% |
| 2026-04-22 | $344.7 | $338.4 | $6.24 | 1,087,769.0 | -0.10% |
| 2026-04-21 | $342.4 | $334.3 | $8.12 | 681,527.0 | +1.24% |
| 2026-04-20 | $337.0 | $332.0 | $5.01 | 914,580.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $370.2 | $340.1 | $30.12 | 13,919,481.0 | -2.48% |
| 2026-04 | $352.8 | $280.6 | $72.18 | 22,998,317.0 | +23.92% |
| 2026-03 | $317.0 | $264.7 | $52.30 | 34,890,447.0 | -8.12% |
| 2026-02 | $311.8 | $214.5 | $97.32 | 34,667,447.0 | +42.07% |
| 2026-01 | $225.0 | $203.7 | $21.28 | 20,529,697.0 | +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% |
5.63%
1.04%
자본화:
|
볼륨(24시간):