Hot Features
프리미엄
Axcelis Technologies Inc (ACLS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5099 | -2.50114848146 | 100.3499 | 103.68 | 96.23 | 544422 | 99.58545105 | CS |
| 4 | -18.34 | -15.7858495438 | 116.18 | 117.09 | 95.621 | 541254 | 103.16064349 | CS |
| 12 | -43.16 | -30.609929078 | 141 | 158.75 | 95.621 | 623237 | 119.89346241 | CS |
| 26 | -10.81 | -9.94937873907 | 108.65 | 158.75 | 93.77 | 564560 | 117.42150964 | CS |
| 52 | -70.41 | -41.8484398217 | 168.25 | 170.9692 | 93.77 | 612422 | 124.18480577 | CS |
| 156 | 50.51 | 106.718783013 | 47.33 | 201 | 45.14 | 522166 | 108.45171518 | CS |
| 260 | 79.44 | 431.739130435 | 18.4 | 201 | 12.99 | 432421 | 86.26339934 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726698900 | 97.84 | -1.93 | -1.93 | 101.01 | 101.82 | 97.64 | 608346 |
| 1726612500 | 99.77 | 0.91 | 0.92 | 101 | 101.2 | 97.82 | 503322 |
| 1726526100 | 98.86 | -4.41 | -4.27 | 100.83 | 101 | 96.23 | 840930 |
| 1726266900 | 103.27 | 3.68 | 3.70 | 102.66 | 103.68 | 102.12 | 428126 |
| 1726180500 | 99.59 | -1.94 | -1.91 | 100.3499 | 101.22 | 97.94 | 341387 |
| 1726094100 | 101.53 | 3.9 | 3.99 | 98.58 | 101.76 | 95.83 | 725010 |
| 1726007700 | 97.63 | 0.07 | 0.07 | 97 | 97.815 | 95.621 | 423448 |
| 1725921300 | 97.56 | 0.58 | 0.60 | 98.28 | 99.32 | 97 | 458738 |
| 1725662100 | 96.98 | -3.76 | -3.73 | 100.68 | 100.68 | 95.91 | 658559 |
| 1725575700 | 100.74 | 0.73 | 0.73 | 98.56 | 102.0524 | 98.56 | 411932 |
| 1725489300 | 100.01 | -1.03 | -1.02 | 99.93 | 101.67 | 97.77 | 622775 |
| 1725402900 | 101.04 | -8.29 | -7.58 | 106.97 | 107 | 100.67 | 858886 |
| 1725057300 | 109.33 | -0.15 | -0.14 | 111.73 | 112.46 | 108.23 | 631483 |
| 1724970900 | 109.48 | 0.46 | 0.42 | 110.73 | 113.3722 | 108.71 | 368671 |
| 1724884500 | 109.02 | -1.86 | -1.68 | 109.92 | 111.18 | 106.5 | 416917 |
| 1724798100 | 110.88 | 1.08 | 0.98 | 109.35 | 111.18 | 107.205 | 432540 |
| 1724711700 | 109.8 | -4.42 | -3.87 | 113.36 | 113.75 | 109.26 | 488127 |
| 1724452500 | 114.22 | 4.38 | 3.99 | 112.11 | 115.37 | 111.09 | 529049 |
| 1724366100 | 109.84 | -5.77 | -4.99 | 116.18 | 117.09 | 109.23 | 535571 |
| 1724279700 | 115.61 | 3.25 | 2.89 | 114.39 | 116.29 | 113.23 | 331502 |
| 1724193300 | 112.36 | -3.73 | -3.21 | 115.44 | 115.475 | 111.7717 | 352823 |
| 1724106900 | 116.09 | 0.62 | 0.54 | 115.6 | 116.1 | 113.7 | 383177 |
| 1723847700 | 115.47 | -1.5 | -1.28 | 114.805 | 117.325 | 114.02 | 273049 |
| 1723761300 | 116.97 | 6.75 | 6.12 | 114.09 | 117.57 | 112.72 | 702247 |
| 1723674900 | 110.22 | -2.44 | -2.17 | 114 | 114.1172 | 108.5 | 601463 |
| 1723588500 | 112.66 | 1.53 | 1.38 | 112.24 | 113.74 | 110.7673 | 523496 |
| 1723502100 | 111.13 | -1.34 | -1.19 | 113 | 114.5399 | 111.09 | 401244 |
| 1723242900 | 112.47 | -2.36 | -2.06 | 112.62 | 116.46 | 110.88 | 394492 |
| 1723156500 | 114.83 | 12.15 | 11.83 | 107.27 | 115.23 | 105.75 | 858699 |
| 1723070100 | 102.68 | -4.5 | -4.20 | 110.39 | 111.49 | 102.43 | 543804 |
| 1722983700 | 107.18 | -2.1 | -1.92 | 110 | 110.9208 | 106.92 | 638241 |
| 1722897300 | 109.28 | 2.95 | 2.77 | 100.39 | 110.4697 | 99.76 | 899834 |
| 1722638100 | 106.33 | -6.49 | -5.75 | 106.7 | 108.4099 | 103.52 | 1422600 |
| 1722551700 | 112.82 | -13.53 | -10.71 | 113.74 | 121 | 110.69 | 1938201 |
| 1722465300 | 126.35 | 8.99 | 7.66 | 122.28 | 127.88 | 120.575 | 996029 |
| 1722378900 | 117.36 | -5.63 | -4.58 | 123.65 | 124 | 116.74 | 856628 |
| 1722292500 | 122.99 | -0.56 | -0.45 | 125 | 128.69999 | 122.4606 | 452830 |
| 1722033300 | 123.55 | 3.31 | 2.75 | 124.26 | 125.87 | 121.91 | 593259 |
| 1721946900 | 120.24 | -5.39 | -4.29 | 123.2724 | 126.305 | 118.47 | 860384 |
| 1721860500 | 125.63 | -10.75 | -7.88 | 135.88 | 136.06 | 125.46 | 794338 |
| 1721774100 | 136.38 | -0.64 | -0.47 | 134.22999 | 137.99 | 134.22999 | 402911 |
| 1721687700 | 137.02 | 9.06 | 7.08 | 131.09 | 137.22 | 130.11 | 391483 |
| 1721428500 | 127.96 | -6.13 | -4.57 | 132.72 | 132.93 | 127.5 | 631709 |
| 1721342100 | 134.09 | -0.65 | -0.48 | 137.55 | 138.74 | 131.38 | 621666 |
| 1721255700 | 134.74 | -12.63 | -8.57 | 140.39859 | 143.06 | 134.51 | 1034975 |
| 1721169300 | 147.37 | -0.5 | -0.34 | 149.27 | 151.58 | 146.0401 | 463064 |
| 1721082900 | 147.87 | -0.87 | -0.58 | 151.62 | 152.65 | 146.4076 | 503662 |
| 1720823700 | 148.74 | 4.17 | 2.88 | 148.69999 | 153.69999 | 145.5901 | 644013 |
| 1720737300 | 144.57 | -10.45 | -6.74 | 158.75 | 158.75 | 144.53 | 832893 |
| 1720650900 | 155.02 | 3.96 | 2.62 | 153.79 | 158.61 | 151.66999 | 812518 |
| 1720564500 | 151.06 | 7.43 | 5.17 | 146.97999 | 151.9999 | 144.01 | 954296 |
| 1720478100 | 143.63 | 1.82 | 1.28 | 143 | 145.88 | 142.93 | 515630 |
| 1720218900 | 141.81 | 0.06 | 0.04 | 142.57 | 148.4699 | 141.5 | 524331 |
| 1720040640 | 141.75 | 0.53 | 0.38 | 142.5 | 144.11 | 140.77 | 282211 |
| 1719959700 | 141.22 | 0.53 | 0.38 | 140 | 144.91 | 139 | 368245 |
| 1719873300 | 140.69 | -1.5 | -1.05 | 142.19 | 143.02 | 139.24 | 457748 |
| 1719614100 | 142.19 | 2.77 | 1.99 | 141.54 | 145.69999 | 140.63999 | 1139369 |
| 1719527700 | 139.41999 | 0.25 | 0.18 | 141 | 144.68 | 138.47999 | 464840 |
| 1719441300 | 139.16999 | -1.99 | -1.41 | 141 | 143.3 | 137.56 | 542154 |
| 1719354900 | 141.16 | 5.57 | 4.11 | 136.79 | 141.33 | 133.96 | 440337 |
| 1719268500 | 135.59 | -2.09 | -1.52 | 137.47999 | 139.15 | 135.04 | 397578 |
| 1719009300 | 137.68 | 1.66 | 1.22 | 134.99 | 138.29 | 130.1 | 806199 |
| 1718922900 | 136.02 | -4.63 | -3.29 | 141.5 | 142.77 | 135.56 | 675475 |
