Hot Features
프리미엄
KLA Corp (1KLAC)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -0.30428769018 | 723 | 723 | 720.8 | 5 | 723 | DE |
| 4 | 9.1 | 1.27862863566 | 711.7 | 723 | 630.6 | 10 | 657.0372549 | DE |
| 12 | -72.8 | -9.17338709677 | 793.6 | 827.6 | 564.5 | 14 | 724.67828746 | DE |
| 26 | 83.3 | 13.0666666667 | 637.5 | 827.6 | 564.5 | 14 | 719.80843373 | DE |
| 52 | 166.3 | 29.9909828674 | 554.5 | 827.6 | 549.5 | 12 | 703.59416386 | DE |
| 156 | 166.3 | 29.9909828674 | 554.5 | 827.6 | 549.5 | 12 | 703.59416386 | DE |
| 260 | 166.3 | 29.9909828674 | 554.5 | 827.6 | 549.5 | 12 | 703.59416386 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 723 | 92.4 | 14.65 | 723 | 723 | 723 | 5 |
| 1727279700 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1727193300 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1727106900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726847700 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726761300 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726674900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726588500 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726502100 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726242900 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726156500 | 630.6 | 0 | 0.00 | 630.6 | 630.6 | 630.6 | 0 |
| 1726070100 | 630.6 | -5.1 | -0.80 | 630.6 | 630.6 | 630.6 | 2 |
| 1725983700 | 635.7 | 0 | 0.00 | 635.7 | 635.7 | 635.7 | 0 |
| 1725897300 | 635.7 | 0 | 0.00 | 635.7 | 635.7 | 635.7 | 0 |
| 1725638100 | 635.7 | -27.9 | -4.20 | 649.4 | 655.79999 | 635.7 | 22 |
| 1725551700 | 663.6 | 0 | 0.00 | 663.6 | 663.6 | 663.6 | 0 |
| 1725465300 | 663.6 | -48.1 | -6.76 | 663.79999 | 663.79999 | 663.6 | 21 |
| 1725378900 | 711.7 | 0 | 0.00 | 711.7 | 711.7 | 711.7 | 0 |
| 1725292500 | 711.7 | -20.5 | -2.80 | 711.7 | 711.7 | 711.7 | 1 |
| 1725033300 | 732.2 | 0 | 0.00 | 732.2 | 732.2 | 732.2 | 0 |
| 1724946900 | 732.2 | 10.6 | 1.47 | 733 | 733 | 732.2 | 15 |
| 1724860500 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 0 |
| 1724774100 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 0 |
| 1724687700 | 721.6 | 0 | 0.00 | 721.6 | 721.6 | 721.6 | 0 |
| 1724428500 | 721.6 | -9.6 | -1.31 | 724 | 724 | 721.6 | 2 |
| 1724342100 | 731.2 | 0.1 | 0.01 | 750.9 | 750.9 | 731.2 | 2 |
| 1724255700 | 731.1 | 33.7 | 4.83 | 747 | 747 | 731.1 | 16 |
| 1724169300 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
| 1724082900 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
| 1723823700 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
| 1723650900 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
| 1723564500 | 697.4 | 0 | 0.00 | 697.4 | 697.4 | 697.4 | 0 |
| 1723478100 | 697.4 | 43.6 | 6.67 | 697.4 | 697.4 | 697.4 | 7 |
| 1723218900 | 653.79999 | 0 | 0.00 | 653.79999 | 653.79999 | 653.79999 | 0 |
| 1723132500 | 653.79999 | 89.3 | 15.82 | 653.79999 | 653.79999 | 653.79999 | 30 |
| 1723046100 | 564.5 | 0 | 0.00 | 564.5 | 564.5 | 564.5 | 0 |
| 1722959700 | 564.5 | 0 | 0.00 | 564.5 | 564.5 | 564.5 | 0 |
| 1722873300 | 564.5 | -181.3 | -24.31 | 564.5 | 564.5 | 564.5 | 5 |
| 1722614100 | 745.8 | 0 | 0.00 | 745.8 | 745.8 | 745.8 | 0 |
| 1722527700 | 745.8 | 14.8 | 2.02 | 745.9 | 745.9 | 745.8 | 40 |
| 1722441300 | 731 | 0 | 0.00 | 731 | 731 | 731 | 0 |
| 1722354900 | 731 | 41.4 | 6.00 | 730.8 | 731 | 730.8 | 40 |
| 1722268500 | 689.6 | 0 | 0.00 | 689.6 | 689.6 | 689.6 | 0 |
| 1722009300 | 689.6 | 0 | 0.00 | 689.6 | 689.6 | 689.6 | 0 |
| 1721922900 | 689.6 | -48.8 | -6.61 | 694.3 | 694.3 | 689.5 | 15 |
| 1721836500 | 738.4 | 0 | 0.00 | 738.4 | 738.4 | 738.4 | 0 |
| 1721750100 | 738.4 | 2.6 | 0.35 | 761.1 | 761.1 | 738.4 | 14 |
| 1721663700 | 735.8 | 10.7 | 1.48 | 712.8 | 735.8 | 712.8 | 6 |
| 1721404500 | 725.1 | 4.5 | 0.62 | 725.1 | 725.1 | 725.1 | 3 |
| 1721318100 | 720.6 | -27.4 | -3.66 | 720.6 | 720.6 | 720.6 | 1 |
| 1721231700 | 748 | -47.2 | -5.94 | 748 | 748 | 748 | 2 |
| 1721145300 | 795.2 | 0 | 0.00 | 795.2 | 795.2 | 795.2 | 0 |
| 1721058900 | 795.2 | 0 | 0.00 | 795.2 | 795.2 | 795.2 | 0 |
| 1720799700 | 795.2 | -3.8 | -0.48 | 795.2 | 795.2 | 795.2 | 14 |
| 1720713300 | 799 | 3.9 | 0.49 | 827.6 | 827.6 | 799 | 33 |
| 1720626900 | 795.1 | 0 | 0.00 | 795.1 | 795.1 | 795.1 | 0 |
| 1720540500 | 795.1 | 0 | 0.00 | 795.1 | 795.1 | 795.1 | 0 |
| 1720454100 | 795.1 | 6.9 | 0.88 | 785.8 | 795.1 | 785.8 | 9 |
| 1720194900 | 788.2 | 23.2 | 3.03 | 793.6 | 793.6 | 788.2 | 22 |
| 1720108500 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1720022100 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1719935700 | 765 | -3 | -0.39 | 765 | 765 | 765 | 3 |
| 1719849300 | 768 | -24.8 | -3.13 | 768 | 768 | 768 | 2 |
| 1719558000 | 792.8 | 0 | 0.00 | 792.8 | 792.8 | 792.8 | 0 |
| 1719471600 | 792.8 | 0 | 0.00 | 792.8 | 792.8 | 792.8 | 0 |
