Hot Features
프리미엄
Axcelis Technologies Inc (ACLS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 2.12555610479 | 60.69 | 65.59 | 60.18 | 587906 | 63.55606081 | CS |
| 4 | -7.52 | -10.8201438849 | 69.5 | 71.33 | 56.32 | 780119 | 63.89673186 | CS |
| 12 | -13.97 | -18.3936800527 | 75.95 | 78.52 | 56.32 | 623777 | 68.46642571 | CS |
| 26 | -51.38 | -45.3246294989 | 113.36 | 113.75 | 56.32 | 633616 | 81.97006094 | CS |
| 52 | -49.01 | -44.1571312731 | 110.99 | 158.75 | 56.32 | 603597 | 99.59450721 | CS |
| 156 | -5.79 | -8.54360336432 | 67.77 | 201 | 46.4101 | 557232 | 108.54792812 | CS |
| 260 | 37.41 | 152.258852259 | 24.57 | 201 | 12.99 | 469891 | 88.0149743 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 61.98 | -1.32 | -2.09 | 62.31 | 62.8 | 60.455 | 723131 |
| 1740440100 | 63.3 | 0.19 | 0.30 | 62.84 | 65.28 | 62.38 | 714874 |
| 1740180900 | 63.11 | -1.38 | -2.14 | 65 | 65.09 | 61.61 | 462275 |
| 1740094500 | 64.489999 | 0.88 | 1.38 | 63.78 | 65.59 | 63.61 | 449298 |
| 1740008100 | 63.61 | 0.15 | 0.24 | 63.87 | 64.58 | 62.88 | 638484 |
| 1739921700 | 63.46 | 2.4 | 3.93 | 60.69 | 63.85 | 60.18 | 674597 |
| 1739576100 | 61.06 | -0.92 | -1.48 | 61.825 | 61.8943 | 59.78 | 548974 |
| 1739489700 | 61.98 | 1.84 | 3.06 | 60.59 | 62.23 | 60.1 | 952563 |
| 1739403300 | 60.14 | 0.84 | 1.42 | 57.795 | 60.39 | 56.32 | 1289007 |
| 1739316900 | 59.3 | -8.28 | -12.25 | 61.86 | 63.2 | 57.68 | 2270454 |
| 1739230500 | 67.58 | 3.71 | 5.81 | 64.5 | 67.73 | 64.099999 | 1410174 |
| 1738971300 | 63.87 | -1.59 | -2.43 | 65.43 | 65.849999 | 63.24 | 839972 |
| 1738884900 | 65.459999 | -1.64 | -2.44 | 66.91 | 67.555 | 65.05 | 895324 |
| 1738798500 | 67.099999 | 0.95 | 1.44 | 66.319999 | 67.27 | 65.379999 | 360967 |
| 1738712100 | 66.15 | 0.45 | 0.68 | 66.099999 | 67.64 | 65.78 | 425634 |
| 1738625700 | 65.7 | -2.3 | -3.38 | 64.78 | 67.084999 | 64.18 | 860000 |
| 1738366500 | 68 | -2.15 | -3.06 | 70.28 | 71.33 | 67.57 | 855843 |
| 1738280100 | 70.15 | 1.54 | 2.24 | 69.9 | 70.9 | 68.75 | 369724 |
| 1738193700 | 68.61 | 0.42 | 0.62 | 69.01 | 69.12 | 67.5 | 357851 |
| 1738107300 | 68.19 | -1.26 | -1.81 | 69.5 | 69.575 | 67.7226 | 446250 |
| 1738020900 | 69.45 | -1.37 | -1.93 | 68.91 | 69.585 | 68.04 | 561935 |
| 1737761700 | 70.82 | 0.24 | 0.34 | 70.85 | 71.7899 | 69.5102 | 446922 |
| 1737675300 | 70.58 | 0 | 0.00 | 70.58 | 70.58 | 70.58 | 0 |
| 1737588900 | 70.58 | -0.87 | -1.22 | 71.69 | 72 | 70.07 | 549381 |
| 1737502500 | 71.45 | -0.16 | -0.22 | 72.32 | 72.72 | 71.2417 | 446099 |
| 1737156900 | 71.61 | -0.37 | -0.51 | 73.69 | 73.97 | 71.34 | 324873 |
| 1737070500 | 71.98 | 0.21 | 0.29 | 73.35 | 74.225 | 71.7 | 415201 |
| 1736984100 | 71.77 | 2.11 | 3.03 | 71.54 | 72.39 | 70.76 | 390533 |
| 1736897700 | 69.66 | 0.89 | 1.29 | 69.43 | 69.77 | 67.99 | 333163 |
| 1736811300 | 68.77 | -0.67 | -0.96 | 68.08 | 68.91 | 66.7463 | 509964 |
| 1736552100 | 69.44 | -3.66 | -5.01 | 70.65 | 70.665 | 67.27 | 891390 |
| 1736379300 | 73.1 | -0.62 | -0.84 | 73.45 | 73.61 | 71.403 | 526151 |
| 1736292900 | 73.72 | -0.73 | -0.98 | 75.4 | 76.78 | 73.32 | 580724 |
| 1736206500 | 74.45 | 2.49 | 3.46 | 75.99 | 76.9353 | 74.32 | 609757 |
| 1735947300 | 71.96 | 1.76 | 2.51 | 70.7275 | 72.65 | 70 | 376677 |
| 1735860900 | 70.2 | 0.33 | 0.47 | 71.64 | 73.76 | 69.9 | 392238 |
| 1735688100 | 69.87 | -0.15 | -0.21 | 70.28 | 71.2 | 69.59 | 413566 |
| 1735601700 | 70.02 | -1.22 | -1.71 | 70 | 70.6 | 68.9361 | 414541 |
| 1735342500 | 71.24 | -0.81 | -1.12 | 71.5 | 71.92 | 70.045 | 356789 |
| 1735256100 | 72.05 | -0.05 | -0.07 | 71.03 | 73.24 | 70.7351 | 344238 |
| 1735077840 | 72.1 | 1.36 | 1.92 | 70.83 | 72.1 | 69.94 | 295978 |
| 1734996900 | 70.74 | 1.27 | 1.83 | 69.88 | 71.2 | 68.5 | 965821 |
| 1734737700 | 69.47 | 0.29 | 0.42 | 68.8888 | 71.17 | 68.23 | 2279203 |
| 1734651300 | 69.18 | -1.79 | -2.52 | 71.52 | 71.52 | 68.79 | 668696 |
| 1734564900 | 70.97 | -3.86 | -5.16 | 75.23 | 76.64 | 70.21 | 631376 |
| 1734478500 | 74.83 | -0.78 | -1.03 | 75.295 | 76.69 | 74.31 | 470314 |
| 1734392100 | 75.61 | 0.32 | 0.43 | 74.79 | 77.15 | 74 | 532046 |
| 1734132900 | 75.29 | -0.37 | -0.49 | 76.026 | 77.22 | 74.3756 | 485051 |
| 1734046500 | 75.66 | -0.19 | -0.25 | 75 | 76.315 | 74.21 | 328947 |
| 1733960100 | 75.85 | -0.64 | -0.84 | 76.9336 | 78.52 | 75.1 | 343749 |
| 1733873700 | 76.49 | -0.61 | -0.79 | 77.225 | 77.332 | 75.2 | 609014 |
| 1733787300 | 77.1 | 2.91 | 3.92 | 73.915 | 78.38 | 73.6312 | 453901 |
| 1733528100 | 74.19 | 0.68 | 0.93 | 73.74 | 74.98 | 73.3028 | 438759 |
| 1733441700 | 73.51 | -2.72 | -3.57 | 75.82 | 76.37 | 73.185 | 555675 |
| 1733355300 | 76.23 | 0.03 | 0.04 | 77.7 | 77.7 | 75.6891 | 480826 |
| 1733268900 | 76.2 | -1.07 | -1.38 | 75.95 | 76.65 | 74.8 | 438174 |
| 1733182500 | 77.27 | 3.03 | 4.08 | 74.445 | 78.0063 | 74.25 | 584295 |
| 1732917840 | 74.24 | 0.73 | 0.99 | 74.63 | 75.575 | 73.93 | 256420 |
| 1732750500 | 73.51 | -0.94 | -1.26 | 74.56 | 74.5713 | 72.5215 | 376591 |
| 1732664100 | 74.45 | -3.02 | -3.90 | 77.66 | 77.66 | 73.5777 | 586245 |
