161.06
price up icon0.17%   0.27
after-market 시간 외 거래: 160.00 -1.06 -0.66%
loading

Keysight Technologies Inc 주식 (KEYS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $161.8 $159.5 $2.27 689,153.0 +0.17%
2025-06-03 $161.4 $157.8 $3.55 906,961.0 +1.53%
2025-06-02 $158.4 $155.6 $2.75 861,748.0 +0.84%
2025-05-30 $158.5 $155.2 $3.32 2,098,041.0 -1.02%
2025-05-29 $160.3 $157.5 $2.84 973,569.0 +0.08%
2025-05-28 $162.7 $157.8 $4.85 1,314,201.0 -2.29%
2025-05-27 $162.8 $160.8 $1.97 795,683.0 +1.39%
2025-05-23 $160.6 $157.9 $2.78 876,495.0 -1.06%
2025-05-22 $162.7 $159.8 $2.93 1,158,068.0 -0.45%
2025-05-21 $175.0 $161.5 $13.47 2,412,101.0 -0.20%
2025-05-20 $163.7 $160.4 $3.30 1,825,391.0 +0.02%
2025-05-19 $163.6 $162.1 $1.49 1,042,391.0 -1.59%
2025-05-16 $165.8 $163.9 $1.99 801,970.0 +0.38%
2025-05-15 $164.9 $163.0 $1.94 679,006.0 +0.19%
2025-05-14 $165.7 $163.5 $2.18 847,266.0 -0.36%
2025-05-13 $166.0 $162.9 $3.02 779,701.0 +1.49%
2025-05-12 $162.9 $160.5 $2.46 1,062,332.0 +5.52%
2025-05-09 $154.5 $152.5 $1.99 784,351.0 +1.23%
2025-05-08 $154.1 $150.5 $3.56 829,997.0 +1.80%
2025-05-07 $149.8 $146.2 $3.52 963,233.0 +2.05%
2025-05-06 $147.6 $145.5 $2.05 542,395.0 -0.51%

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
2025-06 $161.8 $155.6 $6.14 3,147,015.0 +2.56%
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

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
$71.92
price down icon 0.30%
scientific_technical_instruments TDY
$498.11
price down icon 0.12%
$71.67
price down icon 0.07%
$204.95
price up icon 0.22%
$81.63
price up icon 1.40%
자본화:     |  볼륨(24시간):