Stockscreener 앱 받기
670.33
1.05%
6.96
시간 외 거래:
670.81
0.48
+0.07%
Kla Corp 주식 (KLAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $681.5 | $667.2 | $14.30 | 1,000,357.0 | +1.05% |
| 2024-11-04 | $670.6 | $662.4 | $8.20 | 603,264.0 | -0.90% |
| 2024-11-01 | $678.6 | $663.4 | $15.20 | 859,919.0 | +0.47% |
| 2024-10-31 | $681.0 | $656.0 | $25.05 | 1,913,688.0 | -3.70% |
| 2024-10-30 | $695.2 | $680.0 | $15.18 | 1,323,792.0 | -0.64% |
| 2024-10-29 | $700.4 | $673.8 | $26.63 | 1,274,340.0 | +3.24% |
| 2024-10-28 | $679.1 | $670.2 | $8.93 | 918,454.0 | +0.19% |
| 2024-10-25 | $682.8 | $668.0 | $14.84 | 914,481.0 | +1.04% |
| 2024-10-24 | $684.4 | $665.4 | $18.95 | 830,909.0 | +0.23% |
| 2024-10-23 | $672.3 | $654.6 | $17.66 | 826,623.0 | -0.81% |
| 2024-10-22 | $673.1 | $663.7 | $9.49 | 720,523.0 | -0.52% |
| 2024-10-21 | $679.8 | $667.4 | $12.35 | 685,795.0 | -0.72% |
| 2024-10-18 | $681.9 | $664.3 | $17.58 | 1,079,996.0 | +1.23% |
| 2024-10-17 | $701.2 | $669.7 | $31.54 | 1,841,140.0 | -1.81% |
| 2024-10-16 | $720.8 | $682.0 | $38.75 | 2,257,213.0 | -3.55% |
| 2024-10-15 | $832.4 | $699.0 | $133.4 | 2,898,529.0 | -14.70% |
| 2024-10-14 | $833.0 | $809.4 | $23.63 | 553,117.0 | +3.22% |
| 2024-10-11 | $806.4 | $792.7 | $13.75 | 560,180.0 | +0.72% |
| 2024-10-10 | $799.8 | $787.0 | $12.82 | 435,674.0 | -0.83% |
| 2024-10-09 | $806.8 | $780.4 | $26.43 | 606,141.0 | +2.64% |
| 2024-10-08 | $793.7 | $774.2 | $19.43 | 599,032.0 | +0.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $681.5 | $662.4 | $19.19 | 3,463,897.0 | +0.62% |
| 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% |
Kla Corp 주식 (KLAC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $419.6 | $366.3 | $53.25 | 27,467,830.0 | -4.10% |
| 2022-11 | $394.8 | $307.3 | $87.52 | 33,495,411.0 | +24.24% |
| 2022-10 | $334.9 | $250.2 | $84.69 | 45,270,299.0 | +4.57% |
| 2022-09 | $362.7 | $302.2 | $60.55 | 37,632,518.0 | -12.06% |
| 2022-08 | $399.0 | $339.9 | $59.11 | 31,021,008.0 | -10.28% |
| 2022-07 | $388.2 | $282.8 | $105.4 | 29,217,671.0 | +20.20% |
| 2022-06 | $372.0 | $304.9 | $67.04 | 27,393,984.0 | -12.54% |
| 2022-05 | $372.3 | $306.4 | $65.91 | 30,599,584.0 | +14.28% |
| 2022-04 | $370.1 | $312.0 | $58.04 | 27,899,353.0 | -12.78% |
| 2022-03 | $386.9 | $310.6 | $76.38 | 31,147,002.0 | +5.04% |
| 2022-02 | $405.8 | $329.3 | $76.52 | 29,241,217.0 | -10.47% |
| 2022-01 | $457.1 | $344.0 | $113.1 | 34,229,719.0 | -9.50% |
3.01%
자본화:
|
볼륨(24시간):