Stockscreener 앱 받기
292.35
4.14%
-12.64
시간 외 거래:
292.00
-0.35
-0.12%
Mks Inc 주식 (MKSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $309.8 | $292.1 | $17.75 | 1,068,250.0 | -4.14% |
| 2026-08-07 | $310.4 | $298.0 | $12.43 | 1,224,117.0 | +4.70% |
| 2026-08-06 | $309.7 | $285.6 | $24.09 | 2,839,929.0 | -6.96% |
| 2026-08-05 | $329.4 | $311.9 | $17.49 | 2,351,474.0 | -2.39% |
| 2026-08-04 | $329.3 | $320.4 | $8.89 | 2,891,320.0 | +3.48% |
| 2026-08-03 | $313.5 | $288.3 | $25.15 | 1,398,848.0 | +4.27% |
| 2026-07-31 | $314.7 | $294.1 | $20.54 | 976,629.0 | +1.36% |
| 2026-07-30 | $297.6 | $284.8 | $12.79 | 3,022,566.0 | +13.85% |
| 2026-07-29 | $290.5 | $256.2 | $34.35 | 2,509,401.0 | -9.71% |
| 2026-07-28 | $296.9 | $277.0 | $19.90 | 1,987,741.0 | -9.63% |
| 2026-07-27 | $334.0 | $298.4 | $35.62 | 1,390,907.0 | -4.10% |
| 2026-07-24 | $345.1 | $326.1 | $19.06 | 848,256.0 | -4.67% |
| 2026-07-23 | $348.4 | $336.7 | $11.69 | 750,715.0 | +0.13% |
| 2026-07-22 | $349.0 | $328.4 | $20.58 | 799,276.0 | -0.17% |
| 2026-07-21 | $347.4 | $333.7 | $13.73 | 1,106,304.0 | +6.53% |
| 2026-07-20 | $339.0 | $322.8 | $16.23 | 812,040.0 | -0.13% |
| 2026-07-17 | $330.6 | $307.1 | $23.51 | 1,891,865.0 | -2.20% |
| 2026-07-16 | $349.1 | $327.4 | $21.69 | 1,110,592.0 | -6.16% |
| 2026-07-15 | $374.1 | $336.8 | $37.36 | 1,403,130.0 | -1.29% |
| 2026-07-14 | $373.2 | $353.2 | $20.01 | 821,768.0 | +1.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $329.4 | $285.6 | $43.77 | 12,842,188.0 | -1.66% |
| 2026-07 | $429.0 | $256.2 | $172.8 | 30,447,251.0 | -33.16% |
| 2026-06 | $447.6 | $298.0 | $149.6 | 29,045,399.0 | +37.17% |
| 2026-05 | $339.0 | $275.0 | $63.96 | 27,169,372.0 | +14.28% |
| 2026-04 | $294.1 | $222.4 | $71.63 | 21,084,471.0 | +23.47% |
| 2026-03 | $247.9 | $200.5 | $47.40 | 27,286,475.0 | -5.99% |
| 2026-02 | $269.9 | $212.9 | $57.00 | 36,238,636.0 | +3.84% |
| 2026-01 | $246.3 | $164.5 | $81.81 | 28,194,825.0 | +47.32% |
Mks Inc 주식 (MKSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $170.4 | $146.9 | $23.47 | 17,203,889.0 | +3.47% |
| 2025-11 | $160.2 | $134.7 | $25.44 | 19,229,861.0 | +8.82% |
| 2025-10 | $147.3 | $120.9 | $26.40 | 23,692,887.0 | +16.11% |
| 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% |
0.06%
1.80%
자본화:
|
볼륨(24시간):