Stockscreener 앱 받기
229.58
1.71%
-3.99
시장 영업 전:
230.00
0.42
+0.18%
Mks Inc 주식 (MKSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $241.2 | $225.8 | $15.36 | 1,884,781.0 | -1.71% |
| 2026-02-02 | $242.2 | $228.0 | $14.18 | 3,472,695.0 | -0.78% |
| 2026-01-30 | $246.0 | $233.1 | $12.87 | 1,517,911.0 | -3.47% |
| 2026-01-29 | $246.3 | $235.9 | $10.49 | 2,636,801.0 | +3.32% |
| 2026-01-28 | $239.4 | $231.3 | $8.05 | 2,835,354.0 | +2.81% |
| 2026-01-27 | $232.8 | $220.5 | $12.31 | 2,244,720.0 | +4.98% |
| 2026-01-26 | $220.5 | $215.2 | $5.32 | 1,038,371.0 | +0.76% |
| 2026-01-23 | $223.0 | $214.1 | $8.92 | 1,315,555.0 | -2.66% |
| 2026-01-22 | $233.1 | $216.3 | $16.80 | 1,885,268.0 | +1.03% |
| 2026-01-21 | $221.1 | $210.9 | $10.16 | 1,942,405.0 | +4.78% |
| 2026-01-20 | $212.6 | $200.0 | $12.59 | 1,797,048.0 | +3.27% |
| 2026-01-16 | $210.4 | $200.1 | $10.28 | 1,597,674.0 | -0.62% |
| 2026-01-15 | $211.1 | $202.3 | $8.76 | 2,007,528.0 | +7.86% |
| 2026-01-14 | $192.8 | $186.6 | $6.24 | 841,980.0 | -1.54% |
| 2026-01-13 | $193.4 | $185.0 | $8.39 | 1,130,948.0 | +3.96% |
| 2026-01-12 | $188.7 | $183.4 | $5.31 | 607,997.0 | -0.09% |
| 2026-01-09 | $186.7 | $180.5 | $6.20 | 626,718.0 | +3.97% |
| 2026-01-08 | $181.0 | $174.1 | $6.91 | 532,084.0 | -2.31% |
| 2026-01-07 | $183.3 | $179.6 | $3.76 | 646,732.0 | -0.15% |
| 2026-01-06 | $185.1 | $177.3 | $7.75 | 1,045,973.0 | +4.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $242.2 | $225.8 | $16.36 | 7,242,257.0 | -2.48% |
| 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% |
4.80%
1.21%
자본화:
|
볼륨(24시간):