Stockscreener 앱 받기
24.58
1.40%
-0.35
Knowles Corp 주식 (KN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $25.07 | $24.47 | $0.60 | 710,912.0 | -1.40% |
| 2026-01-15 | $25.23 | $24.25 | $0.985 | 988,474.0 | +3.87% |
| 2026-01-14 | $24.06 | $23.24 | $0.82 | 785,982.0 | +2.56% |
| 2026-01-13 | $23.56 | $23.08 | $0.48 | 439,347.0 | +1.17% |
| 2026-01-12 | $23.23 | $22.89 | $0.34 | 435,186.0 | +0.00% |
| 2026-01-09 | $23.14 | $22.24 | $0.90 | 652,192.0 | +2.62% |
| 2026-01-08 | $22.63 | $21.90 | $0.73 | 897,204.0 | +0.00% |
| 2026-01-07 | $23.48 | $22.18 | $1.30 | 1,081,675.0 | -4.17% |
| 2026-01-06 | $23.60 | $22.22 | $1.38 | 1,053,322.0 | +5.05% |
| 2026-01-05 | $22.72 | $22.16 | $0.56 | 692,980.0 | +2.00% |
| 2026-01-02 | $21.99 | $21.53 | $0.46 | 687,985.0 | +2.43% |
| 2025-12-31 | $21.80 | $21.38 | $0.42 | 537,536.0 | -0.79% |
| 2025-12-30 | $21.79 | $21.38 | $0.405 | 536,150.0 | -0.05% |
| 2025-12-29 | $21.95 | $21.45 | $0.50 | 416,923.0 | -1.32% |
| 2025-12-26 | $22.18 | $21.89 | $0.29 | 374,111.0 | -0.77% |
| 2025-12-24 | $22.17 | $21.89 | $0.28 | 195,792.0 | +0.27% |
| 2025-12-23 | $22.13 | $21.89 | $0.2301 | 547,998.0 | -0.63% |
| 2025-12-22 | $22.42 | $22.12 | $0.295 | 560,318.0 | +0.18% |
| 2025-12-19 | $22.11 | $21.80 | $0.31 | 2,388,103.0 | +1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $25.23 | $21.53 | $3.70 | 9,136,171.0 | +14.70% |
Knowles Corp 주식 (KN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.18 | $21.38 | $2.80 | 15,477,214.0 | -3.91% |
| 2025-11 | $23.88 | $20.57 | $3.31 | 13,174,839.0 | -4.79% |
| 2025-10 | $24.54 | $22.24 | $2.30 | 15,829,364.0 | +1.29% |
| 2025-09 | $23.58 | $20.69 | $2.89 | 13,944,015.0 | +9.18% |
| 2025-08 | $21.73 | $19.29 | $2.45 | 11,060,071.0 | +5.12% |
| 2025-07 | $21.37 | $17.34 | $4.03 | 14,969,499.0 | +15.27% |
| 2025-06 | $18.09 | $16.11 | $1.98 | 12,101,536.0 | +7.37% |
| 2025-05 | $17.62 | $15.82 | $1.80 | 12,293,722.0 | +4.26% |
| 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% |
1.18%
0.63%
자본화:
|
볼륨(24시간):