Stockscreener 앱 받기
28.95
0.28%
0.08
시간 외 거래:
29.02
0.07
+0.24%
Knowles Corp 주식 (KN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $29.39 | $28.73 | $0.6599 | 401,029.0 | +0.28% |
| 2026-04-13 | $28.93 | $28.25 | $0.68 | 553,555.0 | +0.66% |
| 2026-04-10 | $28.76 | $27.89 | $0.87 | 554,197.0 | +2.65% |
| 2026-04-09 | $28.01 | $27.01 | $0.9999 | 681,279.0 | +2.34% |
| 2026-04-08 | $28.10 | $27.27 | $0.825 | 852,334.0 | +2.94% |
| 2026-04-07 | $26.59 | $25.90 | $0.685 | 498,727.0 | +1.65% |
| 2026-04-06 | $26.18 | $25.43 | $0.75 | 383,784.0 | +0.85% |
| 2026-04-02 | $26.30 | $25.37 | $0.93 | 431,310.0 | -1.33% |
| 2026-04-01 | $26.87 | $26.00 | $0.8699 | 508,517.0 | +2.10% |
| 2026-03-31 | $25.70 | $24.88 | $0.82 | 544,841.0 | +4.48% |
| 2026-03-30 | $25.82 | $24.43 | $1.39 | 465,629.0 | -3.38% |
| 2026-03-27 | $25.95 | $25.32 | $0.63 | 624,902.0 | -1.66% |
| 2026-03-26 | $26.39 | $25.85 | $0.535 | 602,749.0 | -2.93% |
| 2026-03-25 | $26.77 | $26.21 | $0.56 | 352,779.0 | +1.33% |
| 2026-03-24 | $26.34 | $24.92 | $1.42 | 518,520.0 | +3.99% |
| 2026-03-23 | $25.70 | $24.81 | $0.89 | 610,026.0 | +4.50% |
| 2026-03-20 | $24.86 | $24.00 | $0.86 | 1,071,309.0 | -2.34% |
| 2026-03-19 | $25.07 | $23.96 | $1.11 | 479,115.0 | +0.90% |
| 2026-03-18 | $25.11 | $24.51 | $0.595 | 581,605.0 | -1.17% |
| 2026-03-17 | $25.05 | $24.35 | $0.70 | 408,741.0 | +0.77% |
Knowles Corp 주식 (KN) 연도별 가격 이력
이 심층 분석에서는 Knowles Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knowles Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knowles Corp 주식 (KN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $29.39 | $25.37 | $4.02 | 5,265,761.0 | +12.73% |
| 2026-03 | $27.70 | $23.75 | $3.95 | 12,832,614.0 | -5.48% |
| 2026-02 | $28.74 | $23.89 | $4.85 | 14,591,544.0 | +12.09% |
| 2026-01 | $25.33 | $21.53 | $3.80 | 12,997,501.0 | +13.11% |
Knowles Corp 주식 (KN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.18 | $21.38 | $2.80 | 15,477,214.0 | -3.91% |
| 2025-11 | $23.88 | $20.57 | $3.31 | 13,174,839.0 | -4.79% |
| 2025-10 | $24.54 | $22.24 | $2.30 | 15,829,364.0 | +1.29% |
| 2025-09 | $23.58 | $20.69 | $2.89 | 13,944,015.0 | +9.18% |
| 2025-08 | $21.73 | $19.29 | $2.45 | 11,060,071.0 | +5.12% |
| 2025-07 | $21.37 | $17.34 | $4.03 | 14,969,499.0 | +15.27% |
| 2025-06 | $18.09 | $16.11 | $1.98 | 12,101,536.0 | +7.37% |
| 2025-05 | $17.62 | $15.82 | $1.80 | 12,293,722.0 | +4.26% |
| 2025-04 | $16.21 | $12.19 | $4.02 | 21,198,869.0 | +3.55% |
| 2025-03 | $16.82 | $14.95 | $1.87 | 17,710,398.0 | -8.38% |
| 2025-02 | $18.94 | $16.14 | $2.80 | 15,675,357.0 | -12.36% |
| 2025-01 | $20.86 | $18.87 | $1.98 | 10,438,661.0 | -5.02% |
Knowles Corp 주식 (KN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.05 | $1.43 | 12,347,226.0 | +2.42% |
| 2024-11 | $19.74 | $17.29 | $2.45 | 10,331,878.0 | +12.36% |
| 2024-10 | $18.29 | $16.93 | $1.36 | 10,815,732.0 | -3.94% |
| 2024-09 | $18.30 | $16.20 | $2.11 | 18,858,433.0 | -2.28% |
| 2024-08 | $18.64 | $15.91 | $2.73 | 11,003,710.0 | +0.99% |
| 2024-07 | $19.73 | $16.79 | $2.94 | 9,250,756.0 | +5.85% |
| 2024-06 | $18.36 | $16.79 | $1.57 | 13,241,504.0 | -1.48% |
| 2024-05 | $17.86 | $15.43 | $2.43 | 12,360,172.0 | +10.68% |
| 2024-04 | $16.36 | $15.13 | $1.23 | 11,116,102.0 | -1.68% |
| 2024-03 | $16.84 | $15.00 | $1.84 | 10,034,849.0 | -1.47% |
| 2024-02 | $17.07 | $14.97 | $2.10 | 12,621,242.0 | +0.18% |
| 2024-01 | $17.81 | $16.26 | $1.55 | 8,753,418.0 | -8.93% |
2.08%
2.23%
자본화:
|
볼륨(24시간):