Hot Features
프리미엄
Camtek Ltd (CAMT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.57 | -18.5749022095 | 94.59 | 94.89 | 76.87 | 645261 | 85.11662865 | CS |
| 4 | -13.54 | -14.9514134276 | 90.56 | 101.22 | 76.87 | 525937 | 92.86504809 | CS |
| 12 | -38.97 | -33.5977239417 | 115.99 | 140.5 | 76.87 | 719656 | 105.21993932 | CS |
| 26 | -4.09 | -5.04253482924 | 81.11 | 140.5 | 71.56 | 547935 | 98.78383572 | CS |
| 52 | 18.54 | 31.7031463748 | 58.48 | 140.5 | 48.5 | 521021 | 83.3492427 | CS |
| 156 | 34.7 | 81.9943289225 | 42.32 | 140.5 | 20.83 | 297023 | 63.59513092 | CS |
| 260 | 67.68 | 724.625267666 | 9.34 | 140.5 | 6.265 | 247881 | 51.99953725 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 77.88 | -5.03 | -6.07 | 82.13 | 83.14 | 76.87 | 957923 |
| 1725575700 | 82.91 | -0.65 | -0.78 | 82.7 | 84.5 | 82.13 | 332429 |
| 1725489300 | 83.56 | 1.4 | 1.70 | 81.01 | 85.94 | 80.5 | 481350 |
| 1725402900 | 82.16 | -8.86 | -9.73 | 88.62 | 88.62 | 81.89 | 1010157 |
| 1725057300 | 91.02 | -2.09 | -2.24 | 94.59 | 94.89 | 89.09 | 757108 |
| 1724970900 | 93.11 | 0.92 | 1.00 | 93.59 | 96.74 | 92.89 | 357262 |
| 1724884500 | 92.19 | -2.32 | -2.45 | 94.3 | 95.19 | 91.67 | 408838 |
| 1724798100 | 94.51 | 2.52 | 2.74 | 91.23 | 94.59 | 90.66 | 434085 |
| 1724711700 | 91.99 | -5.98 | -6.10 | 97.18 | 97.18 | 91.13 | 498690 |
| 1724452500 | 97.97 | 1.53 | 1.59 | 98.06 | 98.46 | 94.51 | 338495 |
| 1724366100 | 96.44 | -2.1 | -2.13 | 98.77 | 100.6 | 96.17 | 398744 |
| 1724279700 | 98.54 | 0.99 | 1.01 | 96.79 | 99.15 | 95.725 | 358207 |
| 1724193300 | 97.55 | -0.9 | -0.91 | 98.31 | 100.33 | 96.2 | 283219 |
| 1724106900 | 98.45 | -1.48 | -1.48 | 99.11 | 99.47 | 95.58 | 310080 |
| 1723847700 | 99.93 | -1.1 | -1.09 | 100.26 | 101 | 96.378 | 811945 |
| 1723761300 | 101.03 | 7.55 | 8.08 | 95.98 | 101.22 | 95.6666 | 704282 |
| 1723674900 | 93.48 | -0.1 | -0.11 | 93.55 | 94.12 | 90.54 | 702371 |
| 1723588500 | 93.58 | 2.03 | 2.22 | 93.2 | 94.6035 | 91.62 | 428219 |
| 1723502100 | 91.55 | -1.4 | -1.51 | 92.26 | 94.9 | 91.11 | 483573 |
| 1723242900 | 92.95 | 2.84 | 3.15 | 90.56 | 93.96 | 89.9675 | 893751 |
| 1723156500 | 90.11 | 4.64 | 5.43 | 88.17 | 91.08 | 86.67 | 748511 |
| 1723070100 | 85.47 | -0.51 | -0.59 | 88.9 | 90.5904 | 85.265 | 681041 |
| 1722983700 | 85.98 | -0.54 | -0.62 | 87.25 | 88.01 | 83.47 | 664235 |
| 1722897300 | 86.52 | 2.43 | 2.89 | 78.89 | 88.2525 | 78.15 | 1525860 |
| 1722638100 | 84.09 | -7.93 | -8.62 | 87.32 | 89.42 | 82.7 | 1489565 |
| 1722551700 | 92.02 | -12.98 | -12.36 | 100.1 | 103.0121 | 91.5 | 1471134 |
| 1722465300 | 105 | 10.94 | 11.63 | 99.28 | 105.68 | 99.28 | 1271293 |
| 1722378900 | 94.06 | -8.45 | -8.24 | 101.76 | 102.39 | 93.39 | 1253430 |
| 1722292500 | 102.51 | 1.54 | 1.53 | 103.01 | 109.36 | 102.45 | 1190428 |
| 1722033300 | 100.97 | 0.06 | 0.06 | 102.68 | 105.14 | 100.89 | 908906 |
| 1721946900 | 100.91 | -7.96 | -7.31 | 108.88 | 109.47 | 99.98 | 1431459 |
| 1721860500 | 108.87 | -7.53 | -6.47 | 114.45 | 114.8 | 108.09 | 643806 |
| 1721774100 | 116.4 | 3.76 | 3.34 | 111.2 | 117.26 | 110.4 | 726829 |
| 1721687700 | 112.64 | 4.16 | 3.83 | 110.75 | 114.55 | 110.04 | 722829 |
| 1721428500 | 108.48 | -3.58 | -3.19 | 109.68 | 112.25 | 108.05 | 476571 |
| 1721342100 | 112.06 | -1.41 | -1.24 | 115.43 | 115.6 | 104.815 | 1736440 |
| 1721255700 | 113.47 | -15.01 | -11.68 | 122.62 | 122.62 | 113.37 | 1319392 |
| 1721169300 | 128.47999 | -2.9 | -2.21 | 130.57 | 131.01 | 126.66 | 579224 |
| 1721082900 | 131.38 | 1.82 | 1.40 | 133.19999 | 133.5499 | 130 | 337500 |
| 1720823700 | 129.56 | 0.24 | 0.19 | 129.4 | 133.74 | 127.5 | 433636 |
| 1720737300 | 129.32 | -6.88 | -5.05 | 133 | 133.52 | 128.07 | 947755 |
| 1720650900 | 136.19999 | -0.58 | -0.42 | 137.5 | 138.66999 | 135.51 | 528445 |
| 1720564500 | 136.78 | -0.46 | -0.34 | 139.01 | 140.5 | 134.8101 | 540833 |
| 1720478100 | 137.24 | 4.99 | 3.77 | 133.71 | 139.4 | 131.77 | 783131 |
| 1720218900 | 132.25 | 2.27 | 1.75 | 132.5 | 134.82 | 131.01 | 706472 |
| 1720040640 | 129.97999 | 2.65 | 2.08 | 127.61 | 131.18 | 127.5 | 212338 |
| 1719959700 | 127.33 | -0.47 | -0.37 | 127.8 | 130.53989 | 126.5268 | 275621 |
| 1719873300 | 127.8 | 4.3 | 3.48 | 126.25 | 128.37 | 121.83 | 471780 |
| 1719614100 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 0 |
| 1719527700 | 123.5 | 5.74 | 4.87 | 118.22 | 126.3 | 118.21 | 894011 |
| 1719441300 | 117.76 | 2.06 | 1.78 | 115.13 | 118.39 | 115.13 | 660151 |
| 1719354900 | 115.7 | 4.48 | 4.03 | 112.18 | 116.83 | 111.77 | 610366 |
| 1719268500 | 111.22 | -3.17 | -2.77 | 113.65 | 114.0799 | 109.82 | 1081774 |
| 1719009300 | 114.39 | -1.46 | -1.26 | 115.84 | 117.34 | 111.37 | 748161 |
| 1718922900 | 115.85 | -3.42 | -2.87 | 118.68 | 119.55 | 112.89 | 746286 |
| 1718750100 | 119.27 | -1.79 | -1.48 | 120.54 | 122.93 | 118.9581 | 488127 |
| 1718663700 | 121.06 | 7.46 | 6.57 | 114.76 | 121.66 | 113.75 | 662075 |
| 1718404500 | 113.6 | -3.41 | -2.91 | 115.99 | 116.99 | 113.2 | 338489 |
| 1718318100 | 117.01 | 1.51 | 1.31 | 116 | 118.23 | 115.22 | 425728 |
| 1718231700 | 115.5 | 3.35 | 2.99 | 112.11 | 116.89 | 112.11 | 424294 |
| 1718145300 | 112.15 | 0.6 | 0.54 | 110.74 | 112.8 | 109.7 | 296193 |
| 1718058900 | 111.55 | 2.13 | 1.95 | 108.99 | 113.34 | 108.3 | 402858 |
