Stockscreener 앱 받기
16.32
0.61%
-0.10
시간 외 거래:
16.32
Knowles Corp 주식 (KN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.43 | $16.07 | $0.36 | 662,630.0 | -0.61% |
| 2025-05-02 | $16.58 | $16.23 | $0.35 | 509,598.0 | +2.63% |
| 2025-05-01 | $16.10 | $15.82 | $0.28 | 613,780.0 | +1.65% |
| 2025-04-30 | $15.81 | $15.43 | $0.38 | 781,789.0 | -1.50% |
| 2025-04-29 | $16.05 | $15.85 | $0.20 | 718,086.0 | -0.31% |
| 2025-04-28 | $16.21 | $15.71 | $0.50 | 734,923.0 | -0.37% |
| 2025-04-25 | $16.10 | $15.30 | $0.795 | 1,463,984.0 | +2.81% |
| 2025-04-24 | $15.69 | $14.88 | $0.805 | 816,414.0 | +5.60% |
| 2025-04-23 | $15.28 | $14.78 | $0.50 | 819,279.0 | +2.92% |
| 2025-04-22 | $14.67 | $14.30 | $0.365 | 954,095.0 | +0.70% |
| 2025-04-21 | $14.33 | $14.10 | $0.235 | 950,547.0 | -0.97% |
| 2025-04-17 | $14.46 | $14.19 | $0.27 | 1,194,418.0 | +1.33% |
| 2025-04-16 | $14.51 | $13.87 | $0.64 | 826,655.0 | -1.66% |
| 2025-04-15 | $14.73 | $14.35 | $0.38 | 1,051,270.0 | -0.89% |
| 2025-04-14 | $15.00 | $14.37 | $0.63 | 868,366.0 | +0.07% |
| 2025-04-11 | $14.68 | $14.09 | $0.59 | 925,551.0 | +0.41% |
| 2025-04-10 | $14.69 | $14.15 | $0.54 | 1,401,942.0 | -3.51% |
| 2025-04-09 | $15.23 | $12.77 | $2.46 | 1,705,295.0 | +16.99% |
| 2025-04-08 | $13.76 | $12.70 | $1.06 | 1,319,035.0 | -1.60% |
| 2025-04-07 | $13.55 | $12.19 | $1.36 | 1,414,673.0 | +2.66% |
Knowles Corp 주식 (KN) 연도별 가격 이력
이 심층 분석에서는 Knowles Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knowles Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knowles Corp 주식 (KN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.58 | $15.82 | $0.76 | 2,448,638.0 | +3.68% |
| 2025-04 | $16.21 | $12.19 | $4.02 | 21,198,869.0 | +3.55% |
| 2025-03 | $16.82 | $14.95 | $1.87 | 17,710,398.0 | -8.38% |
| 2025-02 | $18.94 | $16.14 | $2.80 | 15,675,357.0 | -12.36% |
| 2025-01 | $20.86 | $18.87 | $1.98 | 10,438,661.0 | -5.02% |
Knowles Corp 주식 (KN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.05 | $1.43 | 12,347,226.0 | +2.42% |
| 2024-11 | $19.74 | $17.29 | $2.45 | 10,331,878.0 | +12.36% |
| 2024-10 | $18.29 | $16.93 | $1.36 | 10,815,732.0 | -3.94% |
| 2024-09 | $18.30 | $16.20 | $2.11 | 18,858,433.0 | -2.28% |
| 2024-08 | $18.64 | $15.91 | $2.73 | 11,003,710.0 | +0.99% |
| 2024-07 | $19.73 | $16.79 | $2.94 | 9,250,756.0 | +5.85% |
| 2024-06 | $18.36 | $16.79 | $1.57 | 13,241,504.0 | -1.48% |
| 2024-05 | $17.86 | $15.43 | $2.43 | 12,360,172.0 | +10.68% |
| 2024-04 | $16.36 | $15.13 | $1.23 | 11,116,102.0 | -1.68% |
| 2024-03 | $16.84 | $15.00 | $1.84 | 10,034,849.0 | -1.47% |
| 2024-02 | $17.07 | $14.97 | $2.10 | 12,621,242.0 | +0.18% |
| 2024-01 | $17.81 | $16.26 | $1.55 | 8,753,418.0 | -8.93% |
Knowles Corp 주식 (KN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.48 | $15.74 | $2.74 | 11,534,085.0 | +12.85% |
| 2023-11 | $16.82 | $12.84 | $3.98 | 12,051,635.0 | +22.17% |
| 2023-10 | $14.96 | $12.78 | $2.18 | 11,938,475.0 | -12.29% |
| 2023-09 | $16.19 | $14.02 | $2.18 | 11,559,645.0 | -7.61% |
| 2023-08 | $18.46 | $15.57 | $2.89 | 15,484,995.0 | -12.26% |
| 2023-07 | $18.44 | $17.12 | $1.32 | 7,009,768.0 | +1.16% |
| 2023-06 | $18.20 | $16.59 | $1.61 | 12,214,932.0 | +0.44% |
| 2023-05 | $18.11 | $15.35 | $2.76 | 18,462,701.0 | +6.52% |
| 2023-04 | $18.12 | $15.48 | $2.64 | 9,878,604.0 | -0.71% |
| 2023-03 | $17.31 | $15.79 | $1.52 | 13,643,863.0 | +0.12% |
| 2023-02 | $20.25 | $15.53 | $4.72 | 18,785,435.0 | -11.70% |
| 2023-01 | $19.25 | $16.56 | $2.69 | 13,414,313.0 | +17.11% |
1.71%
1.61%
자본화:
|
볼륨(24시간):