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 | 41.7 | 5.98621877692 | 696.6 | 738.3 | 696.6 | 11 | 729.7125 | DE |
| 4 | 134.3 | 22.2350993377 | 604 | 738.3 | 604 | 7 | 701.23877551 | DE |
| 12 | 105.3 | 16.63507109 | 633 | 738.3 | 581.5 | 8 | 642.17166667 | DE |
| 26 | 25.5 | 3.57744107744 | 712.8 | 769.3 | 564.5 | 11 | 674.25027027 | DE |
| 52 | 183.8 | 33.1469792606 | 554.5 | 827.6 | 549.5 | 11 | 690.38196176 | DE |
| 156 | 183.8 | 33.1469792606 | 554.5 | 827.6 | 549.5 | 11 | 690.38196176 | DE |
| 260 | 183.8 | 33.1469792606 | 554.5 | 827.6 | 549.5 | 11 | 690.38196176 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 738.3 | 3.9 | 0.53 | 724 | 738.3 | 724 | 10 |
| 1737046500 | 734.4 | 37.8 | 5.43 | 726 | 734.4 | 726 | 17 |
| 1736960100 | 696.6 | 30.8 | 4.63 | 696.6 | 696.6 | 696.6 | 5 |
| 1736873700 | 665.79999 | 0 | 0.00 | 665.79999 | 665.79999 | 665.79999 | 0 |
| 1736787300 | 665.79999 | 0 | 0.00 | 665.79999 | 665.79999 | 665.79999 | 0 |
| 1736528100 | 665.79999 | -7.1 | -1.06 | 665.79999 | 665.79999 | 665.79999 | 5 |
| 1736441700 | 672.9 | 0 | 0.00 | 672.9 | 672.9 | 672.9 | 0 |
| 1736355300 | 672.9 | 0 | 0.00 | 672.9 | 672.9 | 672.9 | 0 |
| 1736268900 | 672.9 | 62.4 | 10.22 | 662.4 | 672.9 | 662.4 | 6 |
| 1736182500 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735923300 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735836900 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735577700 | 610.5 | 0 | 0.00 | 610.5 | 610.5 | 610.5 | 0 |
| 1735318500 | 610.5 | 6.5 | 1.08 | 605.6 | 610.5 | 605.6 | 3 |
| 1734972900 | 604 | 8 | 1.34 | 604 | 604 | 604 | 3 |
| 1734713700 | 596 | -25.4 | -4.09 | 596 | 596 | 596 | 2 |
| 1734627300 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734540900 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734454500 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734368100 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734108900 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1734022500 | 621.4 | 0 | 0.00 | 621.4 | 621.4 | 621.4 | 0 |
| 1733936100 | 621.4 | 11.3 | 1.85 | 621.4 | 621.4 | 621.4 | 5 |
| 1733849700 | 610.1 | 0 | 0.00 | 610.1 | 610.1 | 610.1 | 0 |
| 1733763300 | 610.1 | -21 | -3.33 | 610.2 | 610.2 | 610.1 | 30 |
| 1733504100 | 631.1 | 0 | 0.00 | 631.1 | 631.1 | 631.1 | 0 |
| 1733417700 | 631.1 | -11.9 | -1.85 | 631.1 | 631.1 | 631.1 | 1 |
| 1733331300 | 643 | 16.3 | 2.60 | 641.6 | 643 | 641.6 | 10 |
| 1733244900 | 626.7 | 30.6 | 5.13 | 637.79999 | 637.79999 | 626.7 | 2 |
| 1733158500 | 596.1 | 0 | 0.00 | 596.1 | 596.1 | 596.1 | 0 |
| 1732899300 | 596.1 | 0 | 0.00 | 596.1 | 596.1 | 596.1 | 0 |
| 1732812900 | 596.1 | -1 | -0.17 | 609 | 609 | 596.1 | 20 |
| 1732726500 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732640100 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732553700 | 597.1 | 0 | 0.00 | 597.1 | 597.1 | 597.1 | 0 |
| 1732294500 | 597.1 | 15.6 | 2.68 | 597.1 | 597.1 | 597.1 | 1 |
| 1732208100 | 581.5 | 0 | 0.00 | 581.5 | 581.5 | 581.5 | 0 |
| 1732121700 | 581.5 | -27 | -4.44 | 581.5 | 581.5 | 581.5 | 3 |
| 1732035300 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731948900 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731689700 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731603300 | 608.5 | 0 | 0.00 | 608.5 | 608.5 | 608.5 | 0 |
| 1731516900 | 608.5 | -31.3 | -4.89 | 632.4 | 632.4 | 608.5 | 7 |
| 1731430500 | 639.79999 | 0 | 0.00 | 639.79999 | 639.79999 | 639.79999 | 0 |
| 1731344100 | 639.79999 | 17.4 | 2.80 | 639.79999 | 639.79999 | 639.79999 | 5 |
| 1731084900 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730998500 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730912100 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
| 1730825700 | 622.4 | -18 | -2.81 | 622.4 | 622.4 | 622.4 | 3 |
| 1730739300 | 640.4 | 0 | 0.00 | 640.4 | 640.4 | 640.4 | 0 |
| 1730480100 | 640.4 | 0 | 0.00 | 640.4 | 640.4 | 640.4 | 0 |
| 1730393700 | 640.4 | 7.4 | 1.17 | 639.79999 | 640.4 | 639.79999 | 16 |
| 1730307300 | 633 | -4 | -0.63 | 652.1 | 652.1 | 633 | 20 |
| 1730220900 | 637 | 4 | 0.63 | 631 | 637 | 631 | 5 |
| 1730134500 | 633 | 12.4 | 2.00 | 633 | 633 | 633 | 1 |
| 1729871700 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 0 |
| 1729785300 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 0 |
| 1729698900 | 620.6 | 0 | 0.00 | 620.6 | 620.6 | 620.6 | 1 |
| 1729612500 | 620.6 | 1.2 | 0.19 | 620.6 | 620.6 | 620.6 | 1 |
| 1729526100 | 619.4 | -2.3 | -0.37 | 620.2 | 620.2 | 619.4 | 12 |
