Kulicke and Soffa (KLIC)

KLIC
🏛️ 미국 →
41.26
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 55.21 55.59 54.40 54.72 0.3M
2023-12-28 55.65 56.15 55.28 55.35 0.2M
2023-12-27 56.07 56.14 55.50 55.68 0.2M
2023-12-26 55.55 56.27 55.50 55.85 0.2M
2023-12-22 54.99 55.73 54.56 55.42 0.2M
2023-12-21 54.40 54.92 54.27 54.53 0.5M
2023-12-20 54.56 55.33 53.54 53.55 0.3M
2023-12-19 54.62 55.43 54.51 54.99 0.3M
2023-12-18 54.58 55.12 54.20 54.28 0.4M
2023-12-15 55.88 55.98 54.74 54.80 1.4M
2023-12-14 54.14 55.78 54.14 55.46 0.7M
2023-12-13 53.87 54.10 52.10 53.56 0.7M
2023-12-12 53.00 53.88 52.63 53.87 0.4M
2023-12-11 52.21 53.16 52.21 53.07 0.5M
2023-12-08 51.46 52.60 51.45 51.89 0.4M
2023-12-07 51.00 51.69 50.81 51.67 0.5M
2023-12-06 51.56 51.97 50.72 50.80 0.4M
2023-12-05 51.99 51.99 50.23 50.81 0.5M
2023-12-04 51.91 52.35 51.20 52.30 0.5M
2023-12-01 51.47 52.53 51.00 52.46 0.5M
2023-11-30 51.65 51.99 51.05 51.52 0.6M
2023-11-29 50.12 51.66 50.06 51.65 0.7M
2023-11-28 50.04 50.04 49.12 49.25 0.7M
2023-11-27 50.02 50.43 49.37 50.37 0.4M
2023-11-24 50.01 50.32 49.76 50.25 0.2M
2023-11-22 50.18 50.78 49.85 50.16 0.3M
2023-11-21 50.44 51.13 49.40 49.64 0.4M
2023-11-20 50.48 51.21 50.40 51.04 0.5M
2023-11-17 49.79 51.03 49.34 50.65 1.0M
2023-11-16 46.60 50.45 46.60 48.98 1.1M
2023-11-15 46.87 47.96 46.37 46.77 0.6M
2023-11-14 46.00 46.83 45.87 46.79 0.5M
2023-11-13 44.66 45.19 44.08 44.89 0.4M
2023-11-10 43.64 45.18 43.24 44.91 0.3M
2023-11-09 44.25 44.52 42.95 43.02 0.3M
2023-11-08 44.13 44.49 43.42 44.07 0.3M
2023-11-07 44.59 44.84 44.04 44.07 0.2M
2023-11-06 45.33 45.58 44.29 44.59 0.4M
2023-11-03 44.38 45.59 44.03 45.18 0.6M
2023-11-02 42.39 44.08 42.34 43.81 0.5M
2023-11-01 41.51 41.73 40.20 41.60 0.8M
2023-10-31 42.48 42.87 41.55 41.61 0.7M
2023-10-30 42.32 43.00 41.28 42.73 0.6M
2023-10-27 42.32 43.02 42.19 42.39 0.5M
2023-10-26 41.33 42.81 41.33 42.19 0.6M
2023-10-25 41.73 41.89 40.35 40.98 1.7M
2023-10-24 42.63 42.78 42.14 42.29 0.5M
2023-10-23 42.83 43.11 41.90 42.04 1.1M
2023-10-20 44.30 44.45 43.05 43.17 0.7M
2023-10-19 45.80 45.80 43.99 44.04 0.6M
2023-10-18 45.37 45.75 45.05 45.36 0.2M
2023-10-17 45.62 46.37 45.34 45.89 0.3M
2023-10-16 45.28 46.35 45.09 46.32 0.6M
2023-10-13 46.38 46.38 44.84 45.20 0.5M
2023-10-12 47.32 47.56 46.28 46.79 0.5M
2023-10-11 47.35 47.78 46.65 47.44 0.4M
2023-10-10 47.53 47.89 47.21 47.25 0.6M
2023-10-09 46.94 47.33 46.54 47.31 0.4M
2023-10-06 47.19 47.81 46.79 47.31 0.4M
2023-10-05 47.73 47.96 47.27 47.39 0.3M
2023-10-04 47.55 48.02 47.01 47.73 0.5M
2023-10-03 47.99 48.49 47.15 47.55 0.3M
2023-10-02 48.78 49.35 47.81 48.29 0.4M
2023-09-29 49.21 49.46 48.33 48.63 0.4M
2023-09-28 48.57 49.01 48.37 48.60 0.5M
2023-09-27 48.33 48.97 47.98 48.57 0.4M
2023-09-26 48.34 48.44 47.54 47.87 0.4M
2023-09-25 48.11 48.78 48.09 48.72 0.3M
2023-09-22 47.99 49.20 47.98 48.49 0.4M
2023-09-21 47.23 47.93 47.23 47.55 0.5M
2023-09-20 48.08 48.61 47.62 47.62 0.4M
2023-09-19 48.21 48.51 47.82 48.13 0.4M
2023-09-18 47.43 48.63 47.24 48.43 0.6M
2023-09-15 47.71 47.83 46.70 47.48 3.0M
2023-09-14 48.28 48.29 47.12 48.10 0.4M
2023-09-13 47.30 48.14 47.29 47.76 0.5M
2023-09-12 48.29 48.91 47.35 47.44 0.6M
2023-09-11 50.04 50.45 48.71 48.85 0.5M
2023-09-08 49.66 49.94 49.20 49.50 0.4M
2023-09-07 49.47 49.95 48.56 49.81 0.6M
2023-09-06 50.69 51.42 50.25 50.52 0.3M
2023-09-05 51.85 52.09 50.07 50.60 0.5M
2023-09-01 51.83 52.27 51.60 52.08 0.4M
2023-08-31 52.30 53.05 51.61 51.73 0.7M
2023-08-30 52.09 52.89 51.79 52.54 0.4M
2023-08-29 50.79 52.57 50.79 52.34 0.8M
2023-08-28 51.30 51.88 50.86 51.13 0.3M
2023-08-25 50.30 50.93 49.70 50.87 0.4M
2023-08-24 51.80 51.86 50.23 50.29 0.4M
2023-08-23 50.62 51.71 50.53 51.35 0.4M
2023-08-22 51.57 51.73 50.51 50.66 0.4M
2023-08-21 50.19 51.31 50.19 50.96 0.5M
2023-08-18 48.97 50.29 48.90 50.10 0.5M
2023-08-17 49.50 49.67 49.08 49.23 0.3M
2023-08-16 50.16 50.47 49.46 49.50 0.4M
2023-08-15 51.47 51.79 50.24 50.29 0.5M
2023-08-14 51.50 52.09 51.22 51.83 0.6M
2023-08-11 52.34 52.56 51.50 51.77 0.6M
2023-08-10 54.23 54.39 52.13 52.96 1.1M
2023-08-09 55.15 56.95 54.21 54.41 0.8M
2023-08-08 55.15 55.43 54.31 55.17 0.5M
2023-08-07 56.50 56.86 55.80 56.00 0.5M
2023-08-04 56.41 56.97 55.79 55.97 0.5M
2023-08-03 57.62 57.80 55.29 56.47 0.8M
2023-08-02 59.10 59.40 57.67 58.18 0.6M
2023-08-01 59.30 59.99 59.01 59.98 0.3M
2023-07-31 59.52 59.93 59.11 59.88 0.3M
2023-07-28 59.52 59.65 58.71 59.52 0.3M
2023-07-27 58.51 59.64 58.01 58.29 0.4M
2023-07-26 57.52 57.79 56.92 57.19 0.3M
2023-07-25 57.29 58.28 57.29 58.00 0.4M
2023-07-24 57.07 57.69 56.72 57.35 0.3M
2023-07-21 57.49 57.69 56.79 57.10 0.7M
2023-07-20 56.77 56.79 55.94 56.53 0.4M
2023-07-19 58.91 58.93 57.46 57.53 0.3M
2023-07-18 58.91 59.15 58.31 58.94 0.2M
2023-07-17 58.42 59.78 57.81 59.34 0.5M
2023-07-14 58.73 59.21 57.82 57.95 0.3M
2023-07-13 56.45 58.54 56.27 58.52 0.6M
2023-07-12 56.79 57.08 55.72 55.85 0.4M
2023-07-11 56.62 56.62 55.15 55.78 0.4M
2023-07-10 55.64 57.03 55.60 56.62 0.5M
2023-07-07 56.08 56.31 55.50 55.70 0.5M
2023-07-06 55.67 56.37 55.53 55.86 0.3M
2023-07-05 58.25 58.25 56.57 56.66 0.5M
2023-07-03 59.33 59.86 57.84 58.64 0.2M
2023-06-30 59.76 60.20 59.44 59.45 0.8M
2023-06-29 58.39 59.36 57.79 59.35 0.4M
2023-06-28 57.50 58.50 57.50 58.01 0.5M
2023-06-27 56.21 58.61 56.11 58.55 0.5M
2023-06-26 56.04 57.22 55.68 56.23 0.4M
2023-06-23 55.65 56.23 55.46 55.75 0.9M
2023-06-22 56.26 57.13 56.09 56.53 0.6M
2023-06-21 56.47 57.37 55.88 56.53 0.6M
2023-06-20 57.95 58.13 55.34 56.21 0.8M
2023-06-16 58.30 58.30 56.78 58.14 1.1M
2023-06-15 57.46 58.08 57.10 57.53 0.5M
2023-06-14 57.95 59.41 57.76 58.43 0.5M
2023-06-13 57.70 58.50 56.94 57.98 0.8M
2023-06-12 57.06 58.05 57.06 57.77 0.4M
2023-06-09 58.00 58.36 56.64 56.80 0.3M
2023-06-08 57.16 57.98 56.47 57.94 0.5M
2023-06-07 55.21 57.89 55.00 57.20 0.9M
2023-06-06 51.39 55.24 51.06 54.97 0.7M
2023-06-05 52.86 53.09 50.60 51.78 0.5M
2023-06-02 53.50 53.79 52.51 53.56 0.4M
2023-06-01 53.07 53.39 52.06 53.11 0.5M
2023-05-31 52.60 53.34 52.30 52.88 1.1M
2023-05-30 54.72 54.72 52.79 53.41 0.4M
2023-05-26 52.00 53.99 51.33 53.90 0.5M
2023-05-25 50.39 51.92 50.39 51.69 0.4M
2023-05-24 49.54 49.93 48.55 49.41 0.3M
2023-05-23 51.06 51.70 50.66 50.80 0.2M
2023-05-22 50.40 51.43 50.40 51.30 0.2M
2023-05-19 50.99 51.12 50.27 50.63 0.4M
2023-05-18 50.06 51.49 50.06 50.91 0.3M
2023-05-17 49.44 50.78 49.08 49.98 0.3M
2023-05-16 48.19 49.74 48.06 49.14 0.3M
2023-05-15 46.90 48.54 46.43 48.36 0.3M
2023-05-12 47.04 47.35 46.38 46.83 0.2M
2023-05-11 47.29 47.49 46.20 46.89 0.3M
2023-05-10 47.31 47.80 46.96 47.38 0.4M
2023-05-09 46.38 46.85 46.20 46.51 0.3M
2023-05-08 46.67 47.08 46.40 46.78 0.3M
2023-05-05 45.56 47.27 45.34 46.80 0.5M
2023-05-04 46.75 49.13 45.03 45.38 0.8M
2023-05-03 47.84 48.36 47.00 47.19 0.7M
2023-05-02 47.88 48.28 47.16 47.87 0.4M
2023-05-01 47.82 48.71 47.73 48.02 0.3M
2023-04-28 47.44 47.81 46.79 47.66 0.3M
2023-04-27 47.03 47.43 46.50 47.29 0.3M
2023-04-26 46.61 47.16 46.34 47.09 0.7M
2023-04-25 47.31 47.38 46.01 46.45 0.6M
2023-04-24 47.38 47.87 47.01 47.82 0.3M
2023-04-21 47.64 47.64 47.05 47.50 0.3M
2023-04-20 47.27 48.17 47.15 47.86 0.4M
2023-04-19 47.44 47.74 47.04 47.55 0.3M
2023-04-18 48.61 48.85 47.50 47.95 0.4M
2023-04-17 48.71 48.83 47.83 48.25 0.4M
2023-04-14 49.06 49.80 48.25 48.97 0.4M
2023-04-13 49.32 49.76 48.60 49.31 0.3M
2023-04-12 50.40 50.40 49.07 49.25 0.4M
2023-04-11 50.55 50.95 50.02 50.08 0.3M
2023-04-10 48.90 50.43 48.90 50.40 0.2M
2023-04-06 49.40 49.77 48.83 49.49 0.3M
2023-04-05 49.50 50.11 48.77 49.75 0.5M
2023-04-04 52.24 52.24 49.73 49.96 0.3M
2023-04-03 52.12 52.37 50.76 51.96 0.3M
2023-03-31 51.83 52.70 51.83 52.69 0.3M
2023-03-30 52.24 52.69 51.70 52.00 0.3M
2023-03-29 50.81 52.08 50.54 51.83 0.4M
2023-03-28 51.32 51.38 49.68 50.38 0.3M
2023-03-27 52.08 52.32 51.18 51.66 0.3M
2023-03-24 51.98 52.38 51.30 51.94 0.2M
2023-03-23 52.54 53.69 51.85 52.39 0.3M
2023-03-22 52.38 53.76 51.76 51.80 0.6M
2023-03-21 52.88 53.80 52.00 52.57 0.4M
2023-03-20 52.60 53.00 51.72 52.46 0.5M
2023-03-17 53.58 53.83 52.26 52.49 1.5M
2023-03-16 51.29 54.25 51.24 53.69 0.3M
2023-03-15 51.55 51.94 50.66 51.89 0.4M
2023-03-14 53.03 53.94 52.00 52.82 0.4M
2023-03-13 50.20 52.39 50.20 51.69 0.4M
2023-03-10 52.54 52.59 51.02 51.37 0.5M
2023-03-09 52.74 53.80 51.90 52.18 0.3M
2023-03-08 52.27 53.22 51.90 53.01 0.4M
2023-03-07 52.51 52.62 51.23 51.93 0.4M
2023-03-06 53.70 53.90 52.28 52.62 0.4M
2023-03-03 53.83 53.83 53.00 53.65 0.3M
2023-03-02 53.38 54.09 52.71 53.87 0.2M
2023-03-01 53.50 54.50 53.23 54.15 0.3M
2023-02-28 53.00 54.16 52.71 53.30 0.4M
2023-02-27 53.27 53.81 52.92 53.11 0.3M
2023-02-24 51.86 53.13 51.58 52.53 0.3M
2023-02-23 53.82 54.23 52.21 52.80 0.4M
2023-02-22 51.86 52.82 51.56 52.71 0.5M
2023-02-21 52.51 53.52 51.93 52.02 0.4M
2023-02-17 54.27 54.50 53.11 53.54 0.4M
2023-02-16 53.78 54.80 53.65 54.08 0.2M
2023-02-15 54.03 55.47 53.50 55.01 0.3M
2023-02-14 54.11 55.32 53.68 54.74 0.2M
2023-02-13 53.98 54.75 53.34 54.69 0.2M
2023-02-10 54.18 54.35 52.90 53.82 0.3M
2023-02-09 55.29 56.38 54.38 54.76 0.5M
2023-02-08 55.51 56.00 54.19 54.33 0.4M
2023-02-07 55.64 56.15 54.23 55.95 0.7M
2023-02-06 55.54 56.12 55.25 55.81 0.5M
2023-02-03 57.56 58.81 56.02 56.53 0.8M
2023-02-02 54.55 58.78 54.55 58.26 1.3M
2023-02-01 51.15 54.13 51.15 53.60 0.8M
2023-01-31 50.60 51.80 50.48 51.10 0.5M
2023-01-30 50.84 51.36 50.27 50.54 0.3M
2023-01-27 51.89 52.23 51.19 51.66 0.3M
2023-01-26 52.74 52.99 51.79 52.80 0.4M
2023-01-25 50.85 52.63 50.27 52.59 0.4M
2023-01-24 52.00 52.34 51.28 51.39 0.4M
2023-01-23 50.07 52.90 49.92 52.55 0.4M
2023-01-20 49.91 50.10 49.13 49.73 0.3M
2023-01-19 48.99 49.53 48.39 49.16 0.5M
2023-01-18 50.53 51.95 49.26 49.29 0.5M
2023-01-17 50.99 51.43 49.37 50.09 0.4M
2023-01-13 50.81 51.75 50.80 51.23 0.5M
2023-01-12 49.10 51.72 48.10 51.68 1.0M
2023-01-11 47.81 49.04 47.63 48.64 0.4M
2023-01-10 47.80 48.77 47.54 47.97 0.5M
2023-01-09 47.67 49.06 46.93 47.99 0.5M
2023-01-06 45.39 47.18 45.18 46.91 0.4M
2023-01-05 44.79 45.32 44.43 44.66 0.3M
2023-01-04 43.57 45.58 43.57 45.12 0.7M
2023-01-03 45.09 45.16 42.54 42.98 0.9M