Stockscreener 앱 받기
158.77
3.33%
5.11
시간 외 거래:
165.04
6.27
+3.95%
Kla Corp 주식 (KLAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $161.0 | $155.2 | $5.76 | 11,301,325.0 | +3.33% |
| 2026-10-27 | $153.8 | $149.0 | $4.85 | 10,296,133.0 | +2.98% |
| 2026-10-26 | $151.7 | $146.6 | $5.07 | 10,802,339.0 | +2.47% |
| 2026-10-23 | $149.8 | $144.8 | $5.02 | 10,438,787.0 | -1.50% |
| 2026-10-22 | $155.0 | $146.5 | $8.50 | 20,740,656.0 | -9.55% |
| 2026-10-21 | $164.9 | $162.5 | $2.42 | 9,674,523.0 | +1.04% |
| 2026-10-20 | $165.3 | $159.9 | $5.41 | 12,670,127.0 | -2.80% |
| 2026-10-19 | $173.1 | $166.1 | $6.94 | 11,649,621.0 | +0.40% |
| 2026-10-16 | $171.7 | $165.2 | $6.46 | 13,127,052.0 | -5.00% |
| 2026-10-15 | $175.4 | $168.4 | $7.01 | 13,699,929.0 | -2.43% |
| 2026-10-14 | $184.6 | $177.4 | $7.19 | 14,471,393.0 | -2.82% |
| 2026-10-13 | $187.3 | $179.8 | $7.46 | 10,474,486.0 | -3.22% |
| 2026-10-12 | $194.0 | $189.4 | $4.55 | 7,715,102.0 | -2.79% |
| 2026-10-09 | $201.7 | $195.1 | $6.63 | 5,349,798.0 | -0.58% |
| 2026-10-08 | $202.2 | $191.1 | $11.13 | 10,148,399.0 | -0.06% |
| 2026-10-07 | $197.2 | $191.2 | $5.98 | 7,160,382.0 | -0.32% |
| 2026-10-06 | $207.7 | $196.8 | $10.83 | 9,613,239.0 | -4.54% |
| 2026-10-05 | $206.9 | $199.6 | $7.26 | 7,986,579.0 | -0.02% |
| 2026-10-02 | $208.7 | $204.1 | $4.62 | 7,356,293.0 | +3.27% |
| 2026-10-01 | $202.0 | $194.9 | $7.08 | 8,700,872.0 | +2.77% |
| 2026-09-30 | $197.6 | $193.9 | $3.65 | 6,858,968.0 | -0.81% |
| 2026-09-29 | $197.5 | $192.6 | $4.90 | 7,755,659.0 | +3.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $208.7 | $144.8 | $63.86 | 213,377,035.0 | -18.55% |
| 2026-09 | $197.6 | $165.9 | $31.71 | 197,541,334.0 | +11.10% |
| 2026-08 | $214.8 | $174.2 | $40.63 | 192,815,122.0 | -4.03% |
| 2026-07 | $290.8 | $169.8 | $121.0 | 296,205,586.0 | -39.41% |
| 2026-06 | $307.4 | $188.6 | $118.8 | 305,728,088.0 | +57.00% |
| 2026-05 | $206.0 | $167.7 | $38.33 | 202,798,520.0 | +9.79% |
| 2026-04 | $193.9 | $145.1 | $48.84 | 189,296,690.0 | +18.88% |
| 2026-03 | $158.2 | $132.1 | $26.14 | 228,345,490.0 | -3.42% |
| 2026-02 | $157.7 | $128.5 | $29.23 | 209,202,660.0 | +6.77% |
| 2026-01 | $169.3 | $125.1 | $44.28 | 251,536,510.0 | +17.52% |
Kla Corp 주식 (KLAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $128.7 | $115.1 | $13.56 | 163,150,160.0 | +5.80% |
| 2025-11 | $124.3 | $107.2 | $17.12 | 206,942,810.0 | -2.75% |
| 2025-10 | $128.4 | $98.10 | $30.35 | 256,403,090.0 | +12.07% |
| 2025-09 | $108.6 | $83.22 | $25.34 | 193,207,960.0 | +23.69% |
| 2025-08 | $95.93 | $85.53 | $10.40 | 201,937,180.0 | -0.80% |
| 2025-07 | $94.59 | $86.00 | $8.59 | 201,204,850.0 | -1.87% |
| 2025-06 | $91.48 | $75.20 | $16.29 | 257,194,660.0 | +18.35% |
| 2025-05 | $81.06 | $67.48 | $13.59 | 236,913,010.0 | +7.71% |
| 2025-04 | $72.18 | $55.13 | $17.05 | 310,835,520.0 | +3.37% |
| 2025-03 | $73.51 | $65.37 | $8.14 | 194,274,240.0 | -4.10% |
| 2025-02 | $79.40 | $69.19 | $10.21 | 166,517,550.0 | -3.98% |
| 2025-01 | $78.71 | $63.19 | $15.52 | 247,189,600.0 | +17.16% |
Kla Corp 주식 (KLAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.05 | $61.34 | $5.71 | 203,105,100.0 | -2.07% |
| 2024-11 | $69.44 | $60.94 | $8.50 | 224,599,200.0 | -2.88% |
| 2024-10 | $83.30 | $65.47 | $17.83 | 239,924,090.0 | -13.97% |
| 2024-09 | $82.20 | $69.64 | $12.56 | 175,676,840.0 | -5.49% |
| 2024-08 | $83.98 | $64.80 | $19.19 | 212,910,350.0 | -0.44% |
| 2024-07 | $89.63 | $74.94 | $14.69 | 195,912,930.0 | -0.17% |
| 2024-06 | $87.66 | $73.56 | $14.10 | 147,252,100.0 | +8.56% |
| 2024-05 | $79.20 | $66.25 | $12.95 | 162,950,990.0 | +10.19% |
| 2024-04 | $71.82 | $62.32 | $9.50 | 187,559,620.0 | -1.33% |
| 2024-03 | $72.92 | $66.87 | $6.05 | 185,065,910.0 | +2.38% |
| 2024-02 | $68.77 | $59.30 | $9.47 | 190,940,460.0 | +14.86% |
| 2024-01 | $65.88 | $54.24 | $11.64 | 219,518,160.0 | +2.19% |
5.39%
3.23%
자본화:
|
볼륨(24시간):