Stockscreener 앱 받기
98.55
0.17%
-0.1718
Coherent Corp 주식 (COHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $99.69 | $98.20 | $1.49 | 509,229.0 | -0.24% |
| 2025-07-24 | $100.1 | $98.26 | $1.83 | 1,989,621.0 | +0.29% |
| 2025-07-23 | $99.28 | $98.02 | $1.27 | 1,163,495.0 | +1.45% |
| 2025-07-22 | $99.93 | $94.58 | $5.35 | 2,809,993.0 | -2.86% |
| 2025-07-21 | $101.0 | $98.28 | $2.76 | 1,753,594.0 | +0.28% |
| 2025-07-18 | $101.1 | $98.54 | $2.57 | 2,528,274.0 | -0.68% |
| 2025-07-17 | $101.3 | $98.60 | $2.74 | 3,484,892.0 | +2.51% |
| 2025-07-16 | $98.08 | $93.96 | $4.12 | 2,289,975.0 | +1.82% |
| 2025-07-15 | $100.5 | $95.46 | $5.05 | 4,051,685.0 | +1.64% |
| 2025-07-14 | $95.60 | $91.19 | $4.41 | 2,450,800.0 | +1.31% |
| 2025-07-11 | $93.52 | $91.92 | $1.59 | 1,418,964.0 | -0.45% |
| 2025-07-10 | $94.12 | $90.93 | $3.19 | 2,313,626.0 | +2.71% |
| 2025-07-09 | $92.70 | $89.73 | $2.97 | 2,025,898.0 | +0.94% |
| 2025-07-08 | $90.98 | $89.16 | $1.82 | 2,582,742.0 | +2.67% |
| 2025-07-07 | $91.11 | $87.07 | $4.04 | 2,666,639.0 | -3.14% |
| 2025-07-03 | $91.80 | $89.50 | $2.30 | 2,017,528.0 | +2.87% |
| 2025-07-02 | $88.41 | $84.80 | $3.61 | 1,937,415.0 | +1.99% |
| 2025-07-01 | $89.36 | $84.45 | $4.91 | 2,755,749.0 | -2.88% |
| 2025-06-30 | $90.12 | $88.03 | $2.09 | 3,292,997.0 | +2.27% |
| 2025-06-27 | $89.85 | $86.08 | $3.77 | 4,462,570.0 | -2.95% |
| 2025-06-26 | $90.18 | $84.99 | $5.19 | 5,231,941.0 | +4.96% |
| 2025-06-25 | $86.22 | $81.61 | $4.61 | 5,744,682.0 | +5.77% |
Coherent Corp 주식 (COHR) 연도별 가격 이력
이 심층 분석에서는 Coherent Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coherent Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coherent Corp 주식 (COHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $101.3 | $84.45 | $16.89 | 40,750,119.0 | +10.39% |
| 2025-06 | $90.18 | $73.85 | $16.33 | 58,220,089.0 | +17.96% |
| 2025-05 | $83.55 | $66.71 | $16.84 | 76,794,837.0 | +17.58% |
| 2025-04 | $69.59 | $45.58 | $24.01 | 88,573,844.0 | -0.95% |
| 2025-03 | $77.08 | $60.39 | $16.69 | 80,320,394.0 | -13.63% |
| 2025-02 | $107.4 | $72.58 | $34.79 | 76,158,824.0 | -16.91% |
| 2025-01 | $110.7 | $75.60 | $35.13 | 73,691,851.0 | -4.48% |
Coherent Corp 주식 (COHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $92.40 | $21.20 | 40,887,368.0 | -5.31% |
| 2024-11 | $111.7 | $90.85 | $20.81 | 55,838,386.0 | +8.35% |
| 2024-10 | $106.5 | $87.16 | $19.34 | 50,628,677.0 | +3.97% |
| 2024-09 | $95.29 | $68.45 | $26.84 | 51,613,659.0 | +14.06% |
| 2024-08 | $80.80 | $52.14 | $28.66 | 62,615,239.0 | +11.87% |
| 2024-07 | $80.93 | $63.49 | $17.44 | 40,217,620.0 | -3.84% |
| 2024-06 | $75.25 | $60.49 | $14.76 | 47,544,419.0 | +26.99% |
| 2024-05 | $61.74 | $53.18 | $8.56 | 44,921,952.0 | +4.45% |
| 2024-04 | $61.50 | $48.78 | $12.72 | 36,165,427.0 | -9.88% |
| 2024-03 | $67.94 | $55.72 | $12.22 | 42,856,394.0 | +1.92% |
| 2024-02 | $63.63 | $47.14 | $16.49 | 62,887,323.0 | +25.12% |
| 2024-01 | $50.11 | $40.12 | $9.99 | 41,683,147.0 | +9.21% |
Coherent Corp 주식 (COHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.79 | $36.09 | $9.70 | 32,069,305.0 | +18.32% |
| 2023-11 | $37.73 | $28.62 | $9.11 | 35,003,672.0 | +24.29% |
| 2023-10 | $36.09 | $28.74 | $7.35 | 41,424,066.0 | -9.31% |
| 2023-09 | $38.31 | $28.47 | $9.84 | 54,737,192.0 | -13.26% |
| 2023-08 | $51.61 | $29.60 | $22.01 | 102,351,465.0 | -20.54% |
| 2023-07 | $53.26 | $45.35 | $7.91 | 45,492,709.0 | -7.10% |
| 2023-06 | $60.46 | $36.51 | $23.95 | 101,225,023.0 | +37.93% |
| 2023-05 | $42.14 | $26.29 | $15.85 | 56,228,825.0 | +8.26% |
| 2023-04 | $38.44 | $31.61 | $6.83 | 23,935,126.0 | -10.35% |
| 2023-03 | $38.66 | $33.80 | $4.86 | 20,399,140.0 | +0.00% |
0.20%
0.23%
자본화:
|
볼륨(24시간):