Stockscreener 앱 받기
701.20
0.30%
-2.13
시간 외 거래:
701.19
-0.010
-0.00%
Kla Corp 주식 (KLAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $711.3 | $696.7 | $14.57 | 675,274.0 | -0.30% |
| 2025-05-08 | $710.5 | $692.8 | $17.70 | 898,270.0 | +1.29% |
| 2025-05-07 | $696.5 | $675.3 | $21.19 | 962,548.0 | +2.20% |
| 2025-05-06 | $690.0 | $677.6 | $12.39 | 904,617.0 | -2.00% |
| 2025-05-05 | $701.6 | $687.1 | $14.49 | 811,373.0 | -0.70% |
| 2025-05-02 | $707.8 | $692.9 | $14.93 | 848,206.0 | +3.23% |
| 2025-05-01 | $693.0 | $674.8 | $18.27 | 1,451,496.0 | -3.75% |
| 2025-04-30 | $705.0 | $674.2 | $30.79 | 1,151,139.0 | +2.14% |
| 2025-04-29 | $695.4 | $681.7 | $13.61 | 725,378.0 | -0.83% |
| 2025-04-28 | $699.1 | $679.0 | $20.09 | 735,943.0 | -0.13% |
| 2025-04-25 | $700.3 | $678.9 | $21.39 | 631,429.0 | +0.75% |
| 2025-04-24 | $690.6 | $664.2 | $26.38 | 1,302,555.0 | +4.92% |
| 2025-04-23 | $672.7 | $652.9 | $19.82 | 944,128.0 | +3.26% |
| 2025-04-22 | $639.9 | $625.9 | $14.00 | 1,369,147.0 | +2.51% |
| 2025-04-21 | $627.2 | $607.7 | $19.51 | 1,345,641.0 | -2.15% |
| 2025-04-17 | $649.2 | $631.6 | $17.57 | 1,223,894.0 | -1.21% |
| 2025-04-16 | $659.0 | $619.3 | $39.74 | 2,019,474.0 | -5.03% |
| 2025-04-15 | $682.1 | $665.0 | $17.11 | 789,115.0 | +0.93% |
| 2025-04-14 | $684.3 | $659.5 | $24.85 | 986,985.0 | -0.04% |
| 2025-04-11 | $676.7 | $635.1 | $41.65 | 1,361,881.0 | +2.05% |
| 2025-04-10 | $680.7 | $628.5 | $52.19 | 2,674,395.0 | -6.62% |
| 2025-04-09 | $721.8 | $597.4 | $124.5 | 3,422,675.0 | +17.31% |
Kla Corp 주식 (KLAC) 연도별 가격 이력
이 심층 분석에서는 Kla Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KLAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kla Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kla Corp 주식 (KLAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $711.3 | $674.8 | $36.54 | 7,227,058.0 | -0.21% |
| 2025-04 | $721.8 | $551.3 | $170.5 | 31,083,552.0 | +3.37% |
| 2025-03 | $735.1 | $653.7 | $81.40 | 19,427,424.0 | -4.10% |
| 2025-02 | $794.0 | $691.9 | $102.1 | 16,651,755.0 | -3.98% |
| 2025-01 | $787.1 | $631.9 | $155.2 | 24,718,960.0 | +17.16% |
Kla Corp 주식 (KLAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $670.5 | $613.4 | $57.10 | 20,310,510.0 | -2.07% |
| 2024-11 | $694.4 | $609.4 | $84.96 | 22,459,920.0 | -2.88% |
| 2024-10 | $833.0 | $654.6 | $178.3 | 23,992,409.0 | -13.97% |
| 2024-09 | $822.0 | $696.4 | $125.6 | 17,567,684.0 | -5.49% |
| 2024-08 | $839.9 | $648.0 | $191.9 | 21,291,035.0 | -0.44% |
| 2024-07 | $896.3 | $749.4 | $146.9 | 19,591,293.0 | -0.17% |
| 2024-06 | $876.5 | $735.6 | $141.0 | 14,725,210.0 | +8.56% |
| 2024-05 | $792.0 | $662.5 | $129.5 | 16,295,099.0 | +10.19% |
| 2024-04 | $718.2 | $623.2 | $95.01 | 18,755,962.0 | -1.33% |
| 2024-03 | $729.1 | $668.7 | $60.45 | 18,506,591.0 | +2.38% |
| 2024-02 | $687.7 | $593.0 | $94.68 | 19,094,046.0 | +14.86% |
| 2024-01 | $658.8 | $542.4 | $116.4 | 21,951,816.0 | +2.19% |
Kla Corp 주식 (KLAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $597.4 | $527.1 | $70.32 | 16,403,591.0 | +6.73% |
| 2023-11 | $562.8 | $465.8 | $97.07 | 20,955,487.0 | +15.95% |
| 2023-10 | $506.9 | $448.3 | $58.61 | 20,926,099.0 | +2.41% |
| 2023-09 | $520.2 | $440.1 | $80.04 | 19,280,800.0 | -8.61% |
| 2023-08 | $517.3 | $468.1 | $49.17 | 20,122,006.0 | -2.35% |
| 2023-07 | $516.8 | $449.0 | $67.78 | 22,530,175.0 | +5.96% |
| 2023-06 | $488.2 | $437.2 | $51.05 | 20,112,994.0 | +9.49% |
| 2023-05 | $473.6 | $369.7 | $103.9 | 22,237,714.0 | +14.60% |
| 2023-04 | $401.4 | $355.9 | $45.57 | 20,124,547.0 | -3.16% |
| 2023-03 | $399.9 | $359.8 | $40.04 | 25,064,050.0 | +5.22% |
| 2023-02 | $421.8 | $373.9 | $47.94 | 21,231,976.0 | -3.34% |
| 2023-01 | $429.5 | $372.6 | $56.88 | 26,324,889.0 | +4.10% |
0.61%
0.25%
자본화:
|
볼륨(24시간):