Stockscreener 앱 받기
5.54
1.25%
-0.07
Key Tronic Corp 주식 (KTCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.61 | $5.38 | $0.23 | 8,465.0 | -1.25% |
| 2024-11-26 | $5.65 | $5.38 | $0.2682 | 53,753.0 | +4.08% |
| 2024-11-25 | $5.63 | $5.35 | $0.28 | 21,854.0 | -3.92% |
| 2024-11-22 | $5.77 | $5.56 | $0.2081 | 8,676.0 | +0.18% |
| 2024-11-21 | $5.76 | $5.48 | $0.28 | 35,225.0 | -3.61% |
| 2024-11-20 | $6.08 | $5.63 | $0.445 | 68,258.0 | +2.29% |
| 2024-11-19 | $5.72 | $5.53 | $0.19 | 11,559.0 | +0.53% |
| 2024-11-18 | $5.81 | $5.65 | $0.16 | 25,036.0 | -2.42% |
| 2024-11-15 | $5.92 | $5.70 | $0.22 | 12,618.0 | -1.53% |
| 2024-11-14 | $5.88 | $5.68 | $0.20 | 17,703.0 | +0.68% |
| 2024-11-13 | $5.88 | $5.68 | $0.1972 | 11,935.0 | -1.02% |
| 2024-11-12 | $5.94 | $5.83 | $0.11 | 31,168.0 | +0.34% |
| 2024-11-11 | $5.96 | $5.60 | $0.3568 | 36,347.0 | -1.01% |
| 2024-11-08 | $6.00 | $5.84 | $0.16 | 13,951.0 | -0.50% |
| 2024-11-07 | $6.11 | $5.68 | $0.4299 | 97,986.0 | +4.37% |
| 2024-11-06 | $5.98 | $5.51 | $0.4698 | 66,340.0 | -4.98% |
| 2024-11-05 | $6.11 | $5.93 | $0.1811 | 51,131.0 | -0.17% |
| 2024-11-04 | $6.05 | $5.92 | $0.1264 | 11,736.0 | +0.00% |
| 2024-11-01 | $6.05 | $5.84 | $0.2101 | 14,630.0 | +0.50% |
| 2024-10-31 | $6.03 | $5.83 | $0.1982 | 22,375.0 | -0.17% |
| 2024-10-30 | $6.04 | $6.00 | $0.0411 | 6,062.0 | +0.17% |
| 2024-10-29 | $6.07 | $5.93 | $0.135 | 17,591.0 | +0.00% |
Key Tronic Corp 주식 (KTCC) 연도별 가격 이력
이 심층 분석에서는 Key Tronic Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KTCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Key Tronic Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Key Tronic Corp 주식 (KTCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.11 | $5.35 | $0.7599 | 606,836.0 | -7.67% |
| 2024-10 | $6.07 | $5.30 | $0.77 | 418,473.0 | +4.90% |
| 2024-09 | $6.14 | $4.48 | $1.66 | 576,033.0 | +25.71% |
| 2024-08 | $4.61 | $3.82 | $0.79 | 367,836.0 | +17.57% |
| 2024-07 | $4.05 | $3.60 | $0.455 | 407,689.0 | -4.44% |
| 2024-06 | $4.15 | $3.69 | $0.46 | 380,306.0 | -3.34% |
| 2024-05 | $4.60 | $4.01 | $0.5899 | 429,435.0 | -3.01% |
| 2024-04 | $4.85 | $4.21 | $0.6393 | 378,335.0 | -7.30% |
| 2024-03 | $5.14 | $4.59 | $0.5503 | 327,733.0 | +0.00% |
| 2024-02 | $4.94 | $4.19 | $0.748 | 404,301.0 | +9.39% |
| 2024-01 | $4.43 | $4.04 | $0.39 | 255,270.0 | -1.39% |
Key Tronic Corp 주식 (KTCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.41 | $4.00 | $0.41 | 402,418.0 | +5.37% |
| 2023-11 | $4.22 | $3.76 | $0.46 | 346,884.0 | +7.61% |
| 2023-10 | $4.50 | $3.72 | $0.78 | 432,737.0 | -14.77% |
| 2023-09 | $4.85 | $4.32 | $0.53 | 211,190.0 | -6.68% |
| 2023-08 | $6.24 | $4.34 | $1.90 | 799,301.0 | -18.12% |
| 2023-07 | $5.97 | $5.28 | $0.69 | 234,403.0 | +3.17% |
| 2023-06 | $5.96 | $5.24 | $0.7242 | 333,960.0 | +4.04% |
| 2023-05 | $7.02 | $5.18 | $1.84 | 840,271.0 | -20.32% |
| 2023-04 | $7.53 | $6.39 | $1.14 | 283,773.0 | -5.91% |
| 2023-03 | $7.50 | $6.16 | $1.34 | 705,330.0 | +6.29% |
| 2023-02 | $7.40 | $4.82 | $2.58 | 1,333,780.0 | +47.12% |
| 2023-01 | $4.95 | $4.33 | $0.62 | 503,229.0 | +7.37% |
Key Tronic Corp 주식 (KTCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.92 | $4.30 | $0.62 | 270,351.0 | -11.00% |
| 2022-11 | $5.18 | $4.42 | $0.7599 | 298,303.0 | +11.07% |
| 2022-10 | $4.49 | $4.03 | $0.46 | 169,914.0 | +8.42% |
| 2022-09 | $4.83 | $4.00 | $0.83 | 180,419.0 | -15.13% |
| 2022-08 | $5.50 | $4.67 | $0.83 | 237,792.0 | -6.67% |
| 2022-07 | $5.15 | $4.24 | $0.91 | 97,137.0 | +15.65% |
| 2022-06 | $5.16 | $4.34 | $0.82 | 248,045.0 | -12.33% |
| 2022-05 | $5.51 | $4.97 | $0.545 | 207,892.0 | -6.33% |
| 2022-04 | $5.74 | $5.34 | $0.40 | 221,759.0 | -4.96% |
| 2022-03 | $6.00 | $5.26 | $0.74 | 350,165.0 | -3.25% |
| 2022-02 | $6.54 | $5.83 | $0.71 | 399,840.0 | -6.56% |
| 2022-01 | $6.56 | $6.01 | $0.5485 | 210,840.0 | -0.08% |
5.09%
2.17%
자본화:
|
볼륨(24시간):