Stockscreener 앱 받기
22.27
5.11%
-1.20
Knowles Corp 주식 (KN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $23.76 | $22.24 | $1.52 | 1,045,026.0 | -5.11% |
| 2025-10-09 | $23.77 | $23.03 | $0.74 | 473,226.0 | -0.80% |
| 2025-10-08 | $23.72 | $23.40 | $0.32 | 415,641.0 | +1.15% |
| 2025-10-07 | $24.54 | $23.37 | $1.16 | 433,162.0 | -4.18% |
| 2025-10-06 | $24.52 | $24.06 | $0.46 | 500,251.0 | +1.50% |
| 2025-10-03 | $24.48 | $24.01 | $0.465 | 564,028.0 | +0.04% |
| 2025-10-02 | $24.05 | $23.55 | $0.505 | 694,545.0 | +0.97% |
| 2025-10-01 | $23.91 | $23.09 | $0.825 | 560,091.0 | +2.15% |
| 2025-09-30 | $23.49 | $22.94 | $0.55 | 571,529.0 | +0.21% |
| 2025-09-29 | $23.58 | $23.10 | $0.48 | 614,934.0 | -0.34% |
| 2025-09-26 | $23.37 | $22.92 | $0.45 | 515,403.0 | +0.91% |
| 2025-09-25 | $23.20 | $22.90 | $0.295 | 547,173.0 | -0.98% |
| 2025-09-24 | $23.37 | $23.05 | $0.32 | 550,715.0 | +0.91% |
| 2025-09-23 | $23.29 | $22.91 | $0.37 | 760,987.0 | +1.27% |
| 2025-09-22 | $22.96 | $22.50 | $0.455 | 836,169.0 | +1.20% |
| 2025-09-19 | $22.90 | $22.09 | $0.81 | 1,868,850.0 | -0.83% |
| 2025-09-18 | $23.03 | $22.34 | $0.6871 | 736,707.0 | +2.61% |
| 2025-09-17 | $22.54 | $21.90 | $0.64 | 741,175.0 | +0.00% |
| 2025-09-16 | $22.30 | $21.94 | $0.36 | 440,346.0 | +0.05% |
| 2025-09-15 | $22.65 | $22.14 | $0.51 | 563,067.0 | +0.18% |
| 2025-09-12 | $22.31 | $21.74 | $0.57 | 675,615.0 | -0.40% |
| 2025-09-11 | $22.30 | $21.60 | $0.705 | 1,055,376.0 | +3.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.54 | $22.24 | $2.30 | 5,730,996.0 | -4.46% |
| 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% |
Knowles Corp 주식 (KN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.48 | $15.74 | $2.74 | 11,534,085.0 | +12.85% |
| 2023-11 | $16.82 | $12.84 | $3.98 | 12,051,635.0 | +22.17% |
| 2023-10 | $14.96 | $12.78 | $2.18 | 11,938,475.0 | -12.29% |
| 2023-09 | $16.19 | $14.02 | $2.18 | 11,559,645.0 | -7.61% |
| 2023-08 | $18.46 | $15.57 | $2.89 | 15,484,995.0 | -12.26% |
| 2023-07 | $18.44 | $17.12 | $1.32 | 7,009,768.0 | +1.16% |
| 2023-06 | $18.20 | $16.59 | $1.61 | 12,214,932.0 | +0.44% |
| 2023-05 | $18.11 | $15.35 | $2.76 | 18,462,701.0 | +6.52% |
| 2023-04 | $18.12 | $15.48 | $2.64 | 9,878,604.0 | -0.71% |
| 2023-03 | $17.31 | $15.79 | $1.52 | 13,643,863.0 | +0.12% |
| 2023-02 | $20.25 | $15.53 | $4.72 | 18,785,435.0 | -11.70% |
| 2023-01 | $19.25 | $16.56 | $2.69 | 13,414,313.0 | +17.11% |
2.31%
자본화:
|
볼륨(24시간):