KLA Corp

KLAC
🏛️ 독일 →
951.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 530.00 534.00 530.00 532.50 0.0M
2023-12-28 530.50 538.00 530.00 530.00 0.0M
2023-12-27 537.50 537.50 530.00 533.00 0.0M
2023-12-22 524.00 531.00 524.00 528.50 0.0M
2023-12-21 519.50 524.50 513.50 521.00 0.0M
2023-12-20 523.50 527.00 517.00 517.00 0.0M
2023-12-19 530.00 531.00 525.50 526.50 0.0M
2023-12-18 539.50 541.50 527.00 530.00 0.0M
2023-12-15 532.50 541.00 532.50 535.00 0.0M
2023-12-14 524.00 533.00 524.00 530.50 0.0M
2023-12-13 523.00 525.00 521.00 521.00 0.0M
2023-12-12 522.00 523.50 517.00 520.50 0.0M
2023-12-11 493.00 524.00 492.60 518.50 0.0M
2023-12-08 503.50 504.00 495.00 497.20 0.0M
2023-12-07 488.40 499.20 488.40 499.20 0.0M
2023-12-06 497.60 503.50 491.00 491.00 0.0M
2023-12-05 493.00 496.20 491.60 495.60 0.0M
2023-12-04 505.50 505.50 488.80 496.00 0.0M
2023-12-01 496.80 505.50 494.40 505.50 0.0M
2023-11-30 495.80 503.50 493.00 501.50 0.0M
2023-11-29 500.00 504.50 495.00 495.00 0.0M
2023-11-28 510.50 510.50 496.40 497.00 0.0M
2023-11-27 505.00 513.50 505.00 513.50 0.0M
2023-11-24 506.00 510.00 506.00 507.00 0.0M
2023-11-23 511.00 511.50 506.50 511.00 0.0M
2023-11-22 508.00 511.50 508.00 510.00 0.0M
2023-11-21 506.50 510.50 500.50 505.00 0.0M
2023-11-20 499.60 510.00 494.40 510.00 0.0M
2023-11-17 488.60 500.50 483.60 500.50 0.0M
2023-11-16 499.40 506.50 499.00 503.00 0.0M
2023-11-15 505.50 508.00 499.80 499.80 0.0M
2023-11-14 491.40 502.50 491.40 502.50 0.0M
2023-11-13 502.00 502.00 491.40 495.20 0.0M
2023-11-10 474.20 501.50 474.20 500.50 0.0M
2023-11-09 475.20 484.00 475.20 481.20 0.0M
2023-11-08 472.40 477.40 469.80 475.20 0.0M
2023-11-07 466.00 473.80 463.20 472.00 0.0M
2023-11-06 463.40 468.20 463.40 466.20 0.0M
2023-11-03 459.40 465.60 459.40 465.20 0.0M
2023-11-02 451.20 461.20 451.20 457.80 0.0M
2023-11-01 445.40 449.20 443.00 445.60 0.0M
2023-10-31 432.80 445.80 432.20 444.00 0.0M
2023-10-30 431.00 436.60 428.00 430.20 0.0M
2023-10-27 439.20 440.40 431.80 431.80 0.0M
2023-10-26 430.00 449.00 430.00 434.00 0.0M
2023-10-25 439.40 439.40 430.00 430.00 0.0M
2023-10-24 440.00 443.40 440.00 442.00 0.0M
2023-10-23 436.00 439.00 431.40 436.40 0.0M
2023-10-20 437.60 443.80 436.00 438.20 0.0M
2023-10-19 445.20 454.00 440.20 440.20 0.0M
2023-10-18 456.80 457.20 454.00 454.20 0.0M
2023-10-17 467.60 468.00 449.80 458.20 0.0M
2023-10-16 461.20 469.60 461.20 464.00 0.0M
2023-10-13 473.20 477.80 463.60 463.60 0.0M
2023-10-12 453.00 477.60 453.00 468.80 0.0M
2023-10-11 449.00 455.40 448.80 455.40 0.0M
2023-10-10 445.00 449.20 442.00 446.20 0.0M
2023-10-09 438.40 442.20 436.40 442.20 0.0M
2023-10-06 439.40 439.40 430.40 438.40 0.0M
2023-10-05 440.00 440.00 435.80 439.60 0.0M
2023-10-04 432.80 435.20 427.60 435.20 0.0M
2023-10-03 437.40 439.80 434.20 434.80 0.0M
2023-10-02 439.40 441.40 435.00 435.00 0.0M
2023-09-29 436.00 441.20 435.00 436.60 0.0M
2023-09-28 422.40 437.00 419.20 435.80 0.0M
2023-09-27 424.80 427.60 421.20 423.00 0.0M
2023-09-26 425.00 427.20 420.00 420.00 0.0M
2023-09-25 424.40 430.00 422.00 424.00 0.0M
2023-09-22 422.80 429.80 421.00 429.80 0.0M
2023-09-21 420.20 421.80 415.80 419.40 0.0M
2023-09-20 430.20 431.60 425.20 427.00 0.0M
2023-09-19 429.20 429.20 422.20 426.00 0.0M
2023-09-18 428.20 430.00 423.00 425.80 0.0M
2023-09-15 455.20 455.20 424.40 427.40 0.0M
2023-09-14 454.20 455.80 454.00 454.00 0.0M
2023-09-13 449.80 455.40 449.80 450.00 0.0M
2023-09-12 462.20 462.60 454.60 454.60 0.0M
2023-09-11 467.00 470.20 454.20 454.20 0.0M
2023-09-08 467.20 467.20 461.60 465.00 0.0M
2023-09-07 479.20 479.40 457.80 466.00 0.0M
2023-09-06 477.00 484.40 473.40 478.00 0.0M
2023-09-05 472.00 482.80 467.00 479.60 0.0M
2023-09-04 473.00 473.00 471.80 471.80 0.0M
2023-09-01 460.80 470.00 451.00 470.00 0.0M
2023-08-31 459.00 466.00 459.00 466.00 0.0M
2023-08-30 460.40 460.40 450.00 458.00 0.0M
2023-08-29 452.00 459.40 448.20 456.40 0.0M
2023-08-28 448.40 448.40 442.40 447.00 0.0M
2023-08-25 439.20 445.40 439.20 445.40 0.0M
2023-08-24 463.00 469.80 446.00 446.00 0.0M
2023-08-23 448.00 458.20 448.00 455.60 0.0M
2023-08-22 447.40 456.80 447.40 450.60 0.0M
2023-08-21 439.00 451.80 439.00 451.80 0.0M
2023-08-18 436.20 439.00 428.40 437.40 0.0M
2023-08-17 433.60 439.60 433.60 437.40 0.0M
2023-08-16 445.20 445.20 436.80 436.80 0.0M
2023-08-15 451.80 451.80 442.00 446.40 0.0M
2023-08-14 439.80 449.40 435.20 449.40 0.0M
2023-08-11 454.20 454.40 436.80 438.40 0.0M
2023-08-10 454.20 457.00 449.00 457.00 0.0M
2023-08-09 458.00 458.60 452.60 453.80 0.0M
2023-08-08 457.40 457.40 450.20 455.80 0.0M
2023-08-07 456.20 459.60 451.60 458.00 0.0M
2023-08-04 459.80 460.60 448.00 453.80 0.0M
2023-08-03 458.60 458.60 450.00 455.00 0.0M
2023-08-02 467.20 467.20 452.20 456.40 0.0M
2023-08-01 468.40 469.60 465.00 469.40 0.0M
2023-07-31 465.00 469.40 459.40 469.40 0.0M
2023-07-28 452.40 462.20 452.00 460.40 0.0M
2023-07-27 417.40 448.60 417.40 442.80 0.0M
2023-07-26 418.20 418.20 411.40 412.20 0.0M
2023-07-25 415.60 424.00 415.60 423.20 0.0M
2023-07-24 410.00 416.80 410.00 414.00 0.0M
2023-07-21 407.40 413.00 402.00 413.00 0.0M
2023-07-20 415.00 416.40 403.20 404.80 0.0M
2023-07-19 433.60 433.60 419.80 419.80 0.0M
2023-07-18 436.80 436.80 425.40 431.80 0.0M
2023-07-17 425.00 434.20 425.00 434.20 0.0M
2023-07-14 423.00 427.20 423.00 423.40 0.0M
2023-07-13 423.20 425.20 422.80 425.20 0.0M
2023-07-12 415.20 421.40 415.20 416.20 0.0M
2023-07-11 429.00 429.00 413.80 413.80 0.0M
2023-07-10 418.00 426.20 413.80 426.20 0.0M
2023-07-07 421.40 422.60 412.00 421.80 0.0M
2023-07-06 430.00 430.00 417.40 417.40 0.0M
2023-07-05 444.80 445.20 432.40 432.40 0.0M
2023-07-04 445.20 448.20 444.00 444.00 0.0M
2023-07-03 443.20 450.00 439.00 439.00 0.0M
2023-06-30 442.60 446.20 441.40 446.20 0.0M
2023-06-29 438.20 440.20 434.40 440.00 0.0M
2023-06-28 432.00 434.60 431.00 431.00 0.0M
2023-06-27 418.80 430.80 418.80 430.40 0.0M
2023-06-26 420.60 426.80 416.00 423.00 0.0M
2023-06-23 430.60 430.60 420.80 421.00 0.0M
2023-06-22 414.00 426.00 410.20 426.00 0.0M
2023-06-21 427.40 427.40 417.00 417.00 0.0M
2023-06-20 425.60 430.40 423.00 423.40 0.0M
2023-06-19 427.40 429.20 425.40 425.40 0.0M
2023-06-16 430.20 435.20 426.80 426.80 0.0M
2023-06-15 445.80 445.80 433.00 433.80 0.0M
2023-06-14 446.00 450.80 430.20 440.00 0.0M
2023-06-13 442.00 450.20 441.60 445.20 0.0M
2023-06-12 432.20 440.00 432.20 440.00 0.0M
2023-06-09 441.40 442.20 434.00 434.00 0.0M
2023-06-08 433.00 439.60 430.20 438.00 0.0M
2023-06-07 433.60 439.60 431.20 432.40 0.0M
2023-06-06 424.80 432.80 423.20 429.60 0.0M
2023-06-05 425.40 429.60 422.60 427.40 0.0M
2023-06-02 423.40 425.40 414.80 425.40 0.0M
2023-06-01 417.40 421.80 410.80 420.60 0.0M
2023-05-31 425.20 428.00 414.20 414.20 0.0M
2023-05-30 431.40 440.20 423.60 428.00 0.0M
2023-05-29 434.00 434.80 430.00 434.80 0.0M
2023-05-26 402.20 433.00 402.20 432.00 0.0M
2023-05-25 387.20 406.00 386.00 406.00 0.0M
2023-05-24 382.60 383.00 374.60 380.40 0.0M
2023-05-23 391.80 391.80 385.80 387.80 0.0M
2023-05-22 390.20 393.00 385.40 387.60 0.0M
2023-05-19 398.20 399.80 391.00 392.60 0.0M
2023-05-18 383.60 394.80 383.60 394.00 0.0M
2023-05-17 379.20 387.40 377.60 385.60 0.0M
2023-05-16 370.00 380.40 369.20 378.40 0.0M
2023-05-15 355.00 371.40 352.00 371.40 0.0M
2023-05-12 354.20 356.00 353.60 354.00 0.0M
2023-05-11 354.00 354.00 352.00 353.40 0.0M
2023-05-10 340.00 352.40 340.00 352.40 0.0M
2023-05-09 347.00 348.80 344.80 346.60 0.0M
2023-05-08 351.40 351.80 347.40 347.40 0.0M
2023-05-05 338.20 346.60 338.20 346.60 0.0M
2023-05-04 341.20 341.60 338.40 340.00 0.0M
2023-05-03 342.80 345.40 342.80 345.40 0.0M
2023-05-02 351.40 351.60 344.40 346.00 0.0M
2023-04-28 346.60 352.60 345.60 349.60 0.0M
2023-04-27 335.40 344.40 334.80 343.80 0.0M
2023-04-26 327.00 327.00 320.40 326.00 0.0M
2023-04-25 334.20 334.20 328.00 328.00 0.0M
2023-04-24 339.40 339.40 337.00 337.00 0.0M
2023-04-21 342.20 343.00 339.20 339.20 0.0M
2023-04-20 326.40 345.00 324.00 344.20 0.0M
2023-04-19 336.20 336.20 329.40 330.60 0.0M
2023-04-18 344.00 344.00 337.40 337.40 0.0M
2023-04-17 343.40 343.40 334.00 336.60 0.0M
2023-04-14 338.40 338.40 337.80 337.80 0.0M
2023-04-13 338.60 339.00 333.00 338.60 0.0M
2023-04-12 345.80 345.80 339.60 341.60 0.0M
2023-04-11 353.80 354.00 347.00 347.80 0.0M
2023-04-06 347.40 348.00 338.00 345.60 0.0M
2023-04-05 349.40 349.40 346.40 346.40 0.0M
2023-04-04 368.20 368.80 361.20 361.20 0.0M
2023-04-03 368.80 368.80 364.00 364.00 0.0M
2023-03-31 363.70 366.15 362.20 366.15 0.0M
2023-03-30 357.25 361.85 353.95 361.85 0.0M
2023-03-29 344.35 353.95 344.00 353.95 0.0M
2023-03-28 347.50 347.50 338.55 340.00 0.0M
2023-03-27 348.00 350.15 346.25 349.50 0.0M
2023-03-24 362.05 362.05 345.90 348.40 0.0M
2023-03-23 354.40 362.95 352.25 362.95 0.0M
2023-03-22 356.65 360.10 356.65 360.10 0.0M
2023-03-21 362.70 366.60 354.95 357.40 0.0M
2023-03-20 363.20 364.70 359.95 364.70 0.0M
2023-03-17 365.20 366.60 359.55 361.30 0.0M
2023-03-16 347.90 367.80 347.90 367.80 0.0M
2023-03-15 352.30 355.25 343.00 343.00 0.0M
2023-03-14 342.90 352.85 339.10 351.75 0.0M
2023-03-13 349.90 349.95 337.40 339.15 0.0M
2023-03-10 353.65 353.65 344.00 344.00 0.0M
2023-03-09 368.05 373.05 362.35 373.05 0.0M
2023-03-08 354.65 365.05 354.65 364.60 0.0M
2023-03-07 356.95 358.25 352.60 356.55 0.0M
2023-03-06 358.20 360.80 355.00 355.00 0.0M
2023-03-03 355.30 359.25 355.30 359.25 0.0M
2023-03-02 351.20 355.80 349.00 355.80 0.0M
2023-03-01 360.00 360.00 353.00 355.75 0.0M
2023-02-28 352.35 361.95 346.05 361.95 0.0M
2023-02-27 362.50 362.50 357.75 357.75 0.0M
2023-02-24 362.90 365.75 358.30 358.90 0.0M
2023-02-23 360.50 366.00 359.00 361.50 0.0M
2023-02-22 357.65 357.75 353.00 357.75 0.0M
2023-02-21 360.65 360.65 355.95 355.95 0.0M
2023-02-20 360.35 365.55 360.35 364.15 0.0M
2023-02-17 365.10 368.05 360.75 364.50 0.0M
2023-02-16 376.15 376.15 369.90 369.90 0.0M
2023-02-15 375.00 376.60 367.85 372.05 0.0M
2023-02-14 374.20 378.35 370.20 375.65 0.0M
2023-02-13 372.90 377.30 371.05 374.75 0.0M
2023-02-10 374.00 374.00 368.00 368.00 0.0M
2023-02-09 377.85 381.50 374.05 374.05 0.0M
2023-02-08 388.60 390.70 378.00 378.00 0.0M
2023-02-07 380.00 384.30 379.00 384.30 0.0M
2023-02-06 380.00 382.05 374.90 378.95 0.0M
2023-02-03 377.25 383.45 371.55 378.75 0.0M
2023-02-02 375.50 380.00 375.45 376.50 0.0M
2023-02-01 361.90 375.20 361.05 375.20 0.0M
2023-01-31 354.25 362.15 349.70 361.70 0.0M
2023-01-30 367.50 368.00 358.10 358.10 0.0M
2023-01-27 373.00 377.60 365.85 371.00 0.0M
2023-01-26 386.40 392.85 380.00 391.95 0.0M
2023-01-25 388.50 388.50 375.35 387.35 0.0M
2023-01-24 389.00 391.90 384.70 391.65 0.0M
2023-01-23 377.80 392.90 370.50 392.05 0.0M
2023-01-20 375.00 381.95 374.50 380.00 0.0M
2023-01-19 381.50 381.50 372.10 372.10 0.0M
2023-01-18 382.70 392.85 382.70 384.65 0.0M
2023-01-17 388.00 388.00 385.55 385.55 0.0M
2023-01-16 385.05 388.95 385.05 385.10 0.0M
2023-01-13 388.20 388.20 382.95 386.55 0.0M
2023-01-12 387.60 391.10 382.65 387.60 0.0M
2023-01-11 385.40 388.50 379.00 388.50 0.0M
2023-01-10 378.10 386.65 375.85 386.65 0.0M
2023-01-09 375.75 386.60 374.00 383.25 0.0M
2023-01-06 352.90 370.00 352.45 370.00 0.0M
2023-01-05 355.35 360.15 355.30 359.65 0.0M
2023-01-04 356.00 359.00 354.40 354.40 0.0M
2023-01-03 359.55 361.50 352.90 357.05 0.0M
2023-01-02 354.60 358.10 354.60 356.00 0.0M