Stockscreener 앱 받기
175.16
1.19%
2.06
시간 외 거래:
175.16
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $175.2 | $173.0 | $2.16 | 1,102,896.0 | +1.19% |
| 2025-10-01 | $174.2 | $172.0 | $2.19 | 1,140,959.0 | -1.04% |
| 2025-09-30 | $175.2 | $173.3 | $1.95 | 718,102.0 | +0.95% |
| 2025-09-29 | $175.1 | $173.1 | $2.05 | 984,748.0 | -0.03% |
| 2025-09-26 | $174.1 | $171.9 | $2.25 | 980,231.0 | +0.59% |
| 2025-09-25 | $172.8 | $170.5 | $2.26 | 1,072,676.0 | -1.19% |
| 2025-09-24 | $178.0 | $174.2 | $3.79 | 1,187,552.0 | -1.96% |
| 2025-09-23 | $180.1 | $177.6 | $2.51 | 960,523.0 | +0.04% |
| 2025-09-22 | $178.1 | $175.0 | $3.17 | 1,121,444.0 | -0.19% |
| 2025-09-19 | $179.5 | $175.4 | $4.05 | 2,324,318.0 | +0.53% |
| 2025-09-18 | $177.9 | $173.6 | $4.39 | 797,883.0 | +2.49% |
| 2025-09-17 | $175.1 | $171.3 | $3.83 | 869,753.0 | +0.49% |
| 2025-09-16 | $173.1 | $171.1 | $1.98 | 817,480.0 | +0.18% |
| 2025-09-15 | $173.0 | $170.4 | $2.55 | 598,445.0 | +0.72% |
| 2025-09-12 | $172.3 | $169.4 | $2.91 | 812,019.0 | -1.06% |
| 2025-09-11 | $173.0 | $169.4 | $3.55 | 1,059,693.0 | +1.27% |
| 2025-09-10 | $170.8 | $168.9 | $1.94 | 1,007,860.0 | +0.66% |
| 2025-09-09 | $169.2 | $167.4 | $1.86 | 735,721.0 | -0.11% |
| 2025-09-08 | $169.4 | $166.7 | $2.66 | 871,987.0 | +0.83% |
| 2025-09-05 | $169.9 | $165.8 | $4.09 | 956,858.0 | +0.57% |
| 2025-09-04 | $167.0 | $164.0 | $2.99 | 816,065.0 | +0.99% |
| 2025-09-03 | $165.9 | $163.8 | $2.12 | 975,726.0 | +0.93% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $175.2 | $172.0 | $3.18 | 3,346,751.0 | +0.14% |
| 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% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2023
| 월 | 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% |
1.23%
1.62%
자본화:
|
볼륨(24시간):