Stockscreener 앱 받기
321.98
0.69%
2.01
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $325.0 | $319.2 | $5.83 | 496,967.0 | +0.66% |
| 2026-08-28 | $325.9 | $318.1 | $7.81 | 2,195,531.0 | -1.80% |
| 2026-08-27 | $327.5 | $319.4 | $8.08 | 1,326,189.0 | +1.23% |
| 2026-08-26 | $327.1 | $321.0 | $6.04 | 1,137,702.0 | +0.55% |
| 2026-08-25 | $320.7 | $313.9 | $6.87 | 1,606,785.0 | +3.05% |
| 2026-08-24 | $313.8 | $306.9 | $6.97 | 1,037,945.0 | -1.73% |
| 2026-08-21 | $322.7 | $310.3 | $12.46 | 1,200,538.0 | -0.12% |
| 2026-08-20 | $322.7 | $313.2 | $9.50 | 1,909,921.0 | -0.92% |
| 2026-08-19 | $352.0 | $314.5 | $37.48 | 3,874,703.0 | -6.32% |
| 2026-08-18 | $350.9 | $332.6 | $18.25 | 3,370,339.0 | -5.58% |
| 2026-08-17 | $366.4 | $358.0 | $8.40 | 1,812,669.0 | +0.93% |
| 2026-08-14 | $361.1 | $350.1 | $10.99 | 926,707.0 | +1.12% |
| 2026-08-13 | $357.7 | $351.0 | $6.66 | 844,742.0 | -0.18% |
| 2026-08-12 | $357.3 | $351.1 | $6.20 | 896,032.0 | +3.14% |
| 2026-08-11 | $345.4 | $336.7 | $8.69 | 796,413.0 | +2.47% |
| 2026-08-10 | $345.0 | $335.4 | $9.58 | 833,412.0 | -1.63% |
| 2026-08-07 | $344.9 | $335.5 | $9.44 | 825,009.0 | +1.19% |
| 2026-08-06 | $344.5 | $330.1 | $14.41 | 887,885.0 | +0.28% |
| 2026-08-05 | $343.2 | $335.7 | $7.53 | 932,498.0 | -1.53% |
| 2026-08-04 | $343.9 | $331.8 | $12.11 | 1,525,890.0 | +6.01% |
| 2026-08-03 | $324.3 | $311.8 | $12.52 | 831,162.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $366.4 | $306.9 | $59.56 | 29,269,039.0 | +0.87% |
| 2026-07 | $345.2 | $293.6 | $51.65 | 28,328,624.0 | -8.79% |
| 2026-06 | $375.0 | $315.0 | $59.95 | 34,466,065.0 | +3.47% |
| 2026-05 | $370.2 | $326.5 | $43.69 | 34,723,066.0 | -3.31% |
| 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% |
0.48%
0.26%
자본화:
|
볼륨(24시간):