Stockscreener 앱 받기
206.67
2.66%
-5.65
시간 외 거래:
206.50
-0.17
-0.08%
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $213.1 | $205.2 | $7.95 | 1,386,243.0 | -2.66% |
| 2026-01-07 | $213.8 | $211.1 | $2.75 | 1,136,160.0 | -0.62% |
| 2026-01-06 | $214.4 | $206.8 | $7.57 | 996,439.0 | +2.31% |
| 2026-01-05 | $211.5 | $207.6 | $3.93 | 846,752.0 | +1.08% |
| 2026-01-02 | $207.1 | $203.7 | $3.33 | 630,904.0 | +1.67% |
| 2025-12-31 | $206.7 | $203.1 | $3.63 | 574,547.0 | -1.37% |
| 2025-12-30 | $207.8 | $205.6 | $2.18 | 588,285.0 | -0.41% |
| 2025-12-29 | $207.6 | $204.8 | $2.84 | 643,049.0 | +0.39% |
| 2025-12-26 | $206.5 | $204.9 | $1.64 | 403,998.0 | +0.35% |
| 2025-12-24 | $207.6 | $205.1 | $2.49 | 434,756.0 | +0.04% |
| 2025-12-23 | $205.8 | $202.0 | $3.75 | 695,695.0 | +0.76% |
| 2025-12-22 | $205.5 | $203.4 | $2.06 | 761,672.0 | +0.61% |
| 2025-12-19 | $204.0 | $199.7 | $4.25 | 2,941,530.0 | +1.47% |
| 2025-12-18 | $203.9 | $197.9 | $5.94 | 1,386,167.0 | +0.50% |
| 2025-12-17 | $207.2 | $196.4 | $10.81 | 1,780,421.0 | -3.09% |
| 2025-12-16 | $208.0 | $203.7 | $4.28 | 1,234,285.0 | -1.26% |
| 2025-12-15 | $210.5 | $206.5 | $4.04 | 877,254.0 | -0.64% |
| 2025-12-12 | $214.1 | $208.1 | $5.99 | 1,150,093.0 | -2.49% |
| 2025-12-11 | $214.6 | $210.5 | $4.08 | 758,055.0 | +0.64% |
| 2025-12-10 | $214.4 | $209.7 | $4.70 | 1,198,371.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $214.4 | $203.7 | $10.68 | 6,382,741.0 | +1.71% |
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% |
1.32%
9.64%
자본화:
|
볼륨(24시간):