Hot Features
프리미엄
KLA Corp (1KLAC)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.167476134651 | 597.1 | 609 | 596.1 | 11 | 596.14761905 | DE |
| 4 | -26.3 | -4.22557840617 | 622.4 | 639.8 | 581.5 | 7 | 604.85384615 | DE |
| 12 | -53.3 | -8.20757622421 | 649.4 | 769.3 | 581.5 | 11 | 649.63429752 | DE |
| 26 | -118.6 | -16.5943752623 | 714.7 | 827.6 | 564.5 | 14 | 714.78281445 | DE |
| 52 | 41.6 | 7.50225428314 | 554.5 | 827.6 | 549.5 | 12 | 693.16331522 | DE |
| 156 | 41.6 | 7.50225428314 | 554.5 | 827.6 | 549.5 | 12 | 693.16331522 | DE |
| 260 | 41.6 | 7.50225428314 | 554.5 | 827.6 | 549.5 | 12 | 693.16331522 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729266900 | 621.7 | -5.7 | -0.91 | 621.7 | 621.7 | 621.7 | 1 |
| 1729180500 | 627.4 | -17.3 | -2.68 | 636.6 | 636.6 | 627.4 | 20 |
| 1729094100 | 644.7 | -101.5 | -13.60 | 658.7 | 659.1 | 633.1 | 55 |
| 1729007700 | 746.2 | 8.2 | 1.11 | 769.3 | 769.3 | 746.2 | 12 |
| 1728921300 | 738 | 0 | 0.00 | 738 | 738 | 738 | 0 |
| 1728662100 | 738 | 16 | 2.22 | 738 | 738 | 738 | 8 |
| 1728575700 | 722 | 1.2 | 0.17 | 729.2 | 729.2 | 722 | 15 |
| 1728489300 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728402900 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728316500 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1728057300 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727970900 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727884500 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727798100 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727711700 | 720.8 | 0 | 0.00 | 720.8 | 720.8 | 720.8 | 0 |
| 1727452500 | 720.8 | -2.2 | -0.30 | 720.8 | 720.8 | 720.8 | 7 |
| 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 |
