Stockscreener 앱 받기
1,175.47
1.41%
16.40
시간 외 거래:
1171.32
-4.15
-0.35%
Kla Corp 주식 (KLAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $1,176.0 | $1,151.0 | $24.98 | 389,267.0 | +1.41% |
| 2025-11-26 | $1,167.3 | $1,144.9 | $22.40 | 1,125,177.0 | +1.15% |
| 2025-11-25 | $1,148.5 | $1,107.4 | $41.06 | 942,582.0 | +0.81% |
| 2025-11-24 | $1,148.0 | $1,103.0 | $44.97 | 1,574,326.0 | +3.61% |
| 2025-11-21 | $1,110.8 | $1,072.0 | $38.87 | 1,437,267.0 | -0.48% |
| 2025-11-20 | $1,201.5 | $1,097.6 | $103.9 | 1,168,892.0 | -5.57% |
| 2025-11-19 | $1,177.4 | $1,129.5 | $47.89 | 956,443.0 | +3.95% |
| 2025-11-18 | $1,140.4 | $1,097.9 | $42.55 | 1,124,752.0 | -0.94% |
| 2025-11-17 | $1,155.8 | $1,118.1 | $37.74 | 1,325,519.0 | -0.05% |
| 2025-11-14 | $1,175.2 | $1,127.1 | $48.15 | 1,444,199.0 | -2.36% |
| 2025-11-13 | $1,192.8 | $1,148.7 | $44.06 | 1,201,100.0 | -3.11% |
| 2025-11-12 | $1,209.9 | $1,192.8 | $17.01 | 823,130.0 | +0.68% |
| 2025-11-11 | $1,210.7 | $1,185.0 | $25.69 | 911,564.0 | -2.22% |
| 2025-11-10 | $1,226.8 | $1,201.7 | $25.10 | 947,787.0 | +2.06% |
| 2025-11-07 | $1,208.3 | $1,160.1 | $48.20 | 1,141,638.0 | -1.08% |
| 2025-11-06 | $1,223.1 | $1,191.8 | $31.27 | 1,177,175.0 | -1.69% |
| 2025-11-05 | $1,243.1 | $1,201.5 | $41.62 | 900,679.0 | +2.82% |
| 2025-11-04 | $1,229.5 | $1,191.4 | $38.05 | 1,199,443.0 | -2.10% |
| 2025-11-03 | $1,231.1 | $1,207.5 | $23.61 | 903,341.0 | +0.86% |
| 2025-10-31 | $1,240.4 | $1,200.9 | $39.52 | 885,119.0 | -0.47% |
| 2025-10-30 | $1,284.5 | $1,172.8 | $111.7 | 2,035,988.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1,243.1 | $1,072.0 | $171.2 | 21,083,548.0 | -2.75% |
| 2025-10 | $1,284.5 | $981.0 | $303.5 | 25,640,309.0 | +12.07% |
| 2025-09 | $1,085.6 | $832.2 | $253.4 | 19,320,796.0 | +23.69% |
| 2025-08 | $959.3 | $855.3 | $104.0 | 20,193,718.0 | -0.80% |
| 2025-07 | $945.9 | $860.0 | $85.87 | 20,120,485.0 | -1.87% |
| 2025-06 | $914.8 | $752.0 | $162.9 | 25,719,466.0 | +18.35% |
| 2025-05 | $810.6 | $674.8 | $135.9 | 23,691,301.0 | +7.71% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):