Hot Features
프리미엄
KLA Corporation (KLAC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -63.21 | -8.17342505431 | 773.36 | 787.13 | 685.195 | 1410432 | 723.37171352 | CS |
| 4 | 75.46 | 11.8892687769 | 634.69 | 787.13 | 631.89 | 1327497 | 711.78367179 | CS |
| 12 | 35.15 | 5.20740740741 | 675 | 787.13 | 609.4 | 1215547 | 666.57930595 | CS |
| 26 | -84.74 | -10.6605945477 | 794.89 | 839.85 | 609.4 | 1108535 | 705.30875455 | CS |
| 52 | 113.66 | 19.0548039364 | 596.49 | 896.32 | 581.7 | 998373 | 711.94095301 | CS |
| 156 | 343.83 | 93.860559074 | 366.32 | 896.32 | 250.2 | 1171794 | 483.73776668 | CS |
| 260 | 533.8 | 302.69350723 | 176.35 | 896.32 | 110.19 | 1215514 | 389.55529759 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 702.92 | 0.21 | 0.03 | 697.23 | 708.89 | 689.22 | 1384390 |
| 1738020900 | 702.71 | -47.11 | -6.28 | 716.6 | 724.225 | 685.195 | 2341740 |
| 1737761700 | 749.82 | -22.09 | -2.86 | 765.05 | 765.79 | 743.15 | 737093 |
| 1737675300 | 771.91 | 0 | 0.00 | 771.91 | 771.91 | 771.91 | 0 |
| 1737588900 | 771.91 | 4.67 | 0.61 | 773.36 | 787.13 | 771.744 | 1178506 |
| 1737502500 | 767.24 | 9.77 | 1.29 | 762.3 | 778.43 | 751.225 | 1365315 |
| 1737156900 | 757.47 | 10.21 | 1.37 | 762.95 | 762.95 | 747.61 | 1402229 |
| 1737070500 | 747.26 | 31.01 | 4.33 | 735 | 779.07 | 733.58 | 2019030 |
| 1736984100 | 716.25 | 14.99 | 2.14 | 715 | 727.3699 | 713.54 | 1374280 |
| 1736897700 | 701.26 | 10.27 | 1.49 | 699.89 | 701.39 | 686.56 | 1038976 |
| 1736811300 | 690.99 | 7.93 | 1.16 | 674.19 | 691.97 | 665.49 | 1318802 |
| 1736552100 | 683.06 | -3.14 | -0.46 | 683.9 | 694.57 | 671.89 | 1254468 |
| 1736379300 | 686.2 | -3.1 | -0.45 | 690 | 692 | 678.965 | 1093019 |
| 1736292900 | 689.3 | -1 | -0.14 | 694.78 | 705.87 | 683.26 | 1283408 |
| 1736206500 | 690.3 | 33.29 | 5.07 | 670.35 | 696.87 | 670.35 | 1674348 |
| 1735947300 | 657.01 | 20.39 | 3.20 | 643.9 | 658.71 | 640.315 | 864447 |
| 1735860900 | 636.62 | 6.5 | 1.03 | 634.69 | 649.42999 | 631.89 | 909903 |
| 1735688100 | 630.12 | -3.52 | -0.56 | 633.5 | 638 | 627.1725 | 646209 |
| 1735601700 | 633.64 | -11.17 | -1.73 | 633.80999 | 637.24 | 626.6 | 687875 |
| 1735342500 | 644.80999 | -3.74 | -0.58 | 647.16999 | 647.72 | 638.01 | 729549 |
| 1735256100 | 648.54999 | -1.98 | -0.30 | 644.22 | 653.89 | 642.04999 | 454074 |
| 1735077840 | 650.53 | 2.54 | 0.39 | 645.04999 | 652 | 641.26 | 349517 |
| 1734996900 | 647.99 | 18.62 | 2.96 | 631.58 | 649.51 | 631.58 | 886004 |
| 1734737700 | 629.37 | 7.19 | 1.16 | 616.42999 | 641.05499 | 613.4 | 2651819 |
| 1734651300 | 622.17999 | -8.59 | -1.36 | 624.16 | 635.2761 | 620.58 | 1115759 |
| 1734564900 | 630.77 | -24.11 | -3.68 | 660.21 | 669.095 | 625.61 | 1446377 |
| 1734478500 | 654.88 | -1.25 | -0.19 | 659.97 | 668.9 | 652.085 | 1252397 |
| 1734392100 | 656.13 | 2.37 | 0.36 | 649.67999 | 664.53 | 645.415 | 1103508 |
| 1734132900 | 653.76 | 7.16 | 1.11 | 648 | 663.87 | 646.95 | 1463210 |
| 1734046500 | 646.6 | -2.24 | -0.35 | 646.87 | 649.89 | 637.91 | 697859 |
| 1733960100 | 648.84 | 6.97 | 1.09 | 646.97 | 656.97 | 642.08 | 1107384 |
| 1733873700 | 641.87 | -10.5 | -1.61 | 657.83 | 657.83 | 638.47 | 914298 |
| 1733787300 | 652.37 | 4.03 | 0.62 | 659.01 | 666.34 | 645.82 | 1093294 |
| 1733528100 | 648.34 | 5.73 | 0.89 | 641.15 | 650.0404 | 638.17999 | 862373 |
| 1733441700 | 642.61 | -23.61 | -3.54 | 660.38 | 662.91999 | 641.39 | 1030174 |
| 1733355300 | 666.22 | 0.5 | 0.08 | 670.17999 | 670.5 | 655.66999 | 1459195 |
| 1733268900 | 665.72 | -0.31 | -0.05 | 661.13 | 667.04 | 656.82 | 1376478 |
| 1733182500 | 666.03 | 19 | 2.94 | 645.01 | 669.07 | 645 | 1380324 |
| 1732917840 | 647.03 | 14.89 | 2.36 | 644.80999 | 661.495 | 643.27 | 925675 |
| 1732750500 | 632.14 | 0.67 | 0.11 | 631.47 | 633.985 | 621.23 | 942701 |
| 1732664100 | 631.47 | -13.2 | -2.05 | 650.29999 | 651.17999 | 623.86 | 923093 |
| 1732577700 | 644.66999 | 5.12 | 0.80 | 646.69 | 646.74 | 632.105 | 1910189 |
| 1732318500 | 639.54999 | 6.39 | 1.01 | 629 | 643.03 | 629 | 981945 |
| 1732232100 | 633.16 | 16.33 | 2.65 | 627.79999 | 637.96 | 620 | 1385997 |
| 1732145700 | 616.83 | 1.17 | 0.19 | 616.49 | 619.94989 | 609.89 | 1195148 |
| 1732059300 | 615.66 | -4.6 | -0.74 | 616.48 | 618.41 | 609.4 | 1408477 |
| 1731972900 | 620.26 | 5.8 | 0.94 | 614.23 | 623.77369 | 611.77 | 1223402 |
| 1731713700 | 614.46 | -30.54 | -4.73 | 620.53 | 630 | 612.35 | 1712061 |
| 1731627300 | 645 | 0.45 | 0.07 | 660 | 660.1 | 642.74 | 1164977 |
| 1731540900 | 644.54999 | -20.23 | -3.04 | 654.05999 | 655.99 | 638.32 | 1505719 |
| 1731454500 | 664.78 | -1.25 | -0.19 | 663.01 | 669.26 | 654.92999 | 1111365 |
| 1731368100 | 666.03 | -21.38 | -3.11 | 684 | 685.205 | 656.74 | 1422832 |
| 1731108900 | 687.41 | 1.26 | 0.18 | 689.605 | 694.36 | 681.38 | 1295196 |
| 1731022500 | 686.15 | 16.49 | 2.46 | 682.85 | 687.82 | 675.1 | 1122269 |
| 1730936100 | 669.66 | -0.67 | -0.10 | 675 | 677.145 | 657.48 | 1694453 |
| 1730849700 | 670.33 | 6.96 | 1.05 | 669.08 | 681.55 | 667.25 | 1016268 |
| 1730763300 | 663.37 | -6.01 | -0.90 | 667.25 | 670.55999 | 662.36 | 637678 |
| 1730500500 | 669.38 | 3.15 | 0.47 | 667.75 | 678.645 | 663.44 | 906388 |
| 1730414100 | 666.23 | -25.57 | -3.70 | 679.68 | 681.05 | 656 | 1994771 |
| 1730327700 | 691.8 | -4.43 | -0.64 | 682 | 695.19 | 680.92 | 1639752 |
| 1730241300 | 696.23 | 21.88 | 3.24 | 675 | 700.4 | 673.77 | 1332307 |
