Stockscreener 앱 받기
346.96
0.12%
0.43
시간 외 거래:
343.71
-3.25
-0.94%
Keysight Technologies Inc 주식 (KEYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $352.8 | $345.4 | $7.42 | 967,713.0 | +0.12% |
| 2026-04-23 | $348.4 | $338.9 | $9.52 | 987,044.0 | +2.23% |
| 2026-04-22 | $344.7 | $338.4 | $6.24 | 1,087,769.0 | -0.10% |
| 2026-04-21 | $342.4 | $334.3 | $8.12 | 681,527.0 | +1.24% |
| 2026-04-20 | $337.0 | $332.0 | $5.01 | 914,580.0 | +0.24% |
| 2026-04-17 | $338.0 | $331.0 | $6.97 | 1,353,845.0 | +1.33% |
| 2026-04-16 | $330.4 | $321.2 | $9.18 | 1,158,582.0 | +1.45% |
| 2026-04-15 | $328.4 | $320.0 | $8.39 | 787,962.0 | -1.58% |
| 2026-04-14 | $335.0 | $327.4 | $7.62 | 827,228.0 | -0.20% |
| 2026-04-13 | $331.3 | $320.7 | $10.56 | 993,265.0 | +2.14% |
| 2026-04-10 | $325.6 | $320.0 | $5.55 | 1,176,756.0 | +0.38% |
| 2026-04-09 | $323.9 | $317.0 | $6.87 | 1,033,655.0 | +1.45% |
| 2026-04-08 | $321.5 | $311.7 | $9.82 | 1,478,223.0 | +5.89% |
| 2026-04-07 | $300.7 | $289.2 | $11.51 | 949,558.0 | +2.63% |
| 2026-04-06 | $296.0 | $288.6 | $7.38 | 498,302.0 | +0.58% |
| 2026-04-02 | $296.4 | $280.6 | $15.77 | 888,463.0 | +0.48% |
| 2026-04-01 | $294.4 | $285.3 | $9.08 | 1,236,593.0 | +2.65% |
| 2026-03-31 | $283.9 | $272.8 | $11.16 | 1,075,688.0 | +4.81% |
| 2026-03-30 | $284.6 | $266.5 | $18.15 | 1,346,314.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $352.8 | $280.6 | $72.18 | 17,988,778.0 | +22.87% |
| 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% |
0.47%
0.15%
자본화:
|
볼륨(24시간):