Stockscreener 앱 받기
170.28
2.85%
4.80
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $170.4 | $162.8 | $7.61 | 1,005,274.0 | +2.92% |
| 2024-11-20 | $168.5 | $159.0 | $9.46 | 3,199,270.0 | +8.78% |
| 2024-11-19 | $152.6 | $147.9 | $4.69 | 2,204,204.0 | +0.47% |
| 2024-11-18 | $151.6 | $148.4 | $3.17 | 1,916,086.0 | +1.37% |
| 2024-11-15 | $152.8 | $149.3 | $3.52 | 1,255,198.0 | -2.80% |
| 2024-11-14 | $157.7 | $153.0 | $4.68 | 1,197,471.0 | -2.30% |
| 2024-11-13 | $160.6 | $156.5 | $4.12 | 1,269,688.0 | -2.43% |
| 2024-11-12 | $164.3 | $160.7 | $3.66 | 684,896.0 | -1.55% |
| 2024-11-11 | $166.3 | $162.1 | $4.17 | 886,199.0 | -1.02% |
| 2024-11-08 | $165.5 | $163.2 | $2.31 | 813,941.0 | +0.15% |
| 2024-11-07 | $165.4 | $162.1 | $3.29 | 1,118,549.0 | +2.06% |
| 2024-11-06 | $162.3 | $158.7 | $3.67 | 1,612,451.0 | +4.49% |
| 2024-11-05 | $155.4 | $152.6 | $2.78 | 1,034,069.0 | +0.87% |
| 2024-11-04 | $155.8 | $153.4 | $2.38 | 1,109,149.0 | +1.33% |
| 2024-11-01 | $152.7 | $149.8 | $2.81 | 958,450.0 | +1.70% |
| 2024-10-31 | $151.2 | $148.4 | $2.82 | 806,888.0 | -1.95% |
| 2024-10-30 | $154.8 | $152.0 | $2.84 | 875,502.0 | -2.12% |
| 2024-10-29 | $156.8 | $155.2 | $1.59 | 971,027.0 | -0.30% |
| 2024-10-28 | $157.7 | $155.7 | $2.02 | 701,088.0 | -0.16% |
| 2024-10-25 | $156.5 | $154.9 | $1.61 | 780,961.0 | +1.45% |
| 2024-10-24 | $154.7 | $152.9 | $1.75 | 563,728.0 | +0.26% |
| 2024-10-23 | $155.6 | $151.4 | $4.18 | 593,839.0 | -1.29% |
| 2024-10-22 | $157.5 | $153.1 | $4.46 | 899,242.0 | -1.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $170.4 | $147.9 | $22.54 | 20,264,895.0 | +14.29% |
| 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% |
Keysight Technologies Inc 주식 (KEYS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $189.4 | $166.4 | $23.02 | 17,331,200.0 | -5.43% |
| 2022-11 | $180.9 | $159.4 | $21.56 | 21,853,778.0 | +3.87% |
| 2022-10 | $177.7 | $149.7 | $28.00 | 18,611,164.0 | +10.67% |
| 2022-09 | $173.9 | $154.5 | $19.48 | 19,673,301.0 | -3.98% |
| 2022-08 | $180.7 | $160.7 | $20.01 | 18,434,297.0 | +0.78% |
| 2022-07 | $163.3 | $133.3 | $29.94 | 12,300,084.0 | +17.53% |
| 2022-06 | $150.0 | $130.1 | $19.93 | 13,938,474.0 | -4.97% |
| 2022-05 | $147.8 | $127.9 | $19.92 | 24,570,431.0 | +3.80% |
| 2022-04 | $160.8 | $140.0 | $20.76 | 18,191,676.0 | -11.20% |
| 2022-03 | $166.5 | $143.7 | $22.84 | 24,915,829.0 | +0.38% |
| 2022-02 | $173.1 | $147.8 | $25.33 | 24,843,078.0 | -6.78% |
| 2022-01 | $207.2 | $156.6 | $50.59 | 28,292,441.0 | -18.25% |
1.12%
자본화:
|
볼륨(24시간):