Stockscreener 앱 받기
129.75
6.99%
-9.7211
Mks Inc 주식 (MKSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $140.6 | $128.9 | $11.63 | 643,633.0 | -6.98% |
| 2025-10-06 | $142.2 | $138.4 | $3.80 | 1,291,433.0 | +1.17% |
| 2025-10-03 | $140.3 | $136.3 | $4.05 | 1,330,299.0 | +0.97% |
| 2025-10-02 | $137.1 | $132.7 | $4.47 | 1,246,515.0 | +4.01% |
| 2025-10-01 | $131.5 | $122.1 | $9.40 | 1,276,744.0 | +6.07% |
| 2025-09-30 | $124.3 | $121.7 | $2.60 | 1,008,775.0 | +1.33% |
| 2025-09-29 | $123.8 | $122.0 | $1.81 | 722,736.0 | +0.27% |
| 2025-09-26 | $123.7 | $120.1 | $3.59 | 883,941.0 | -0.36% |
| 2025-09-25 | $124.0 | $119.6 | $4.33 | 1,483,047.0 | -1.36% |
| 2025-09-24 | $129.2 | $123.6 | $5.63 | 1,424,224.0 | -3.56% |
| 2025-09-23 | $130.9 | $127.1 | $3.84 | 1,724,946.0 | +0.48% |
| 2025-09-22 | $131.7 | $127.8 | $3.96 | 1,135,772.0 | -0.56% |
| 2025-09-19 | $131.0 | $126.4 | $4.63 | 5,740,048.0 | -1.00% |
| 2025-09-18 | $132.4 | $123.8 | $8.64 | 2,366,086.0 | +8.77% |
| 2025-09-17 | $122.1 | $115.7 | $6.38 | 1,590,225.0 | +0.92% |
| 2025-09-16 | $119.2 | $116.4 | $2.84 | 1,154,782.0 | +1.69% |
| 2025-09-15 | $118.2 | $114.9 | $3.32 | 1,154,734.0 | +1.11% |
| 2025-09-12 | $116.3 | $114.4 | $1.96 | 1,319,689.0 | -0.78% |
| 2025-09-11 | $116.1 | $110.6 | $5.51 | 1,561,262.0 | +4.88% |
| 2025-09-10 | $112.1 | $107.6 | $4.50 | 1,179,441.0 | +2.13% |
| 2025-09-09 | $110.0 | $107.0 | $3.03 | 989,012.0 | -0.67% |
Mks Inc 주식 (MKSI) 연도별 가격 이력
이 심층 분석에서는 Mks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mks Inc 주식 (MKSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $142.2 | $122.1 | $20.06 | 5,788,624.0 | +4.82% |
| 2025-09 | $132.4 | $97.50 | $34.94 | 30,232,379.0 | +19.77% |
| 2025-08 | $107.8 | $88.49 | $19.34 | 21,605,826.0 | +8.57% |
| 2025-07 | $107.9 | $93.86 | $14.02 | 19,756,221.0 | -4.21% |
| 2025-06 | $100.8 | $80.22 | $20.57 | 18,927,394.0 | +20.89% |
| 2025-05 | $94.53 | $70.51 | $24.02 | 24,326,933.0 | +17.18% |
| 2025-04 | $82.85 | $54.84 | $28.01 | 43,515,427.0 | -12.49% |
| 2025-03 | $93.31 | $76.37 | $16.94 | 25,914,349.0 | -12.71% |
| 2025-02 | $113.8 | $90.07 | $23.75 | 18,592,414.0 | -18.94% |
| 2025-01 | $125.3 | $105.0 | $20.30 | 16,824,836.0 | +8.52% |
Mks Inc 주식 (MKSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $101.2 | $18.12 | 13,603,046.0 | -8.42% |
| 2024-11 | $118.9 | $99.16 | $19.76 | 16,090,970.0 | +14.41% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
Mks Inc 주식 (MKSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
3.19%
0.28%
자본화:
|
볼륨(24시간):