Axcelis Technologies Inc【XXA1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Axcelis Technologies Inc (XXA1)
Axcelis Technologies Inc (XXA1) 과거

Axcelis Technologies Inc (XXA1)

65.56

-1.82

(-2.70%)

마감 03 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.6	-3.81455399061	68.16	68.16	64.72	436	66.26885405	DE
4	-3.2	-4.65386852821	68.76	73.38	64.72	316	68.50716242	DE
12	-15.74	-19.3603936039	81.3	82	64.28	475	71.27833794	DE
26	-42.44	-39.2962962963	108	117.4	64.28	408	80.115768	DE
52	-57.19	-46.5906313646	122.75	146.65	64.28	403	96.37387557	DE
156	-107.84	-62.1914648212	173.4	181.8	64.28	379	104.07555084	DE
260	-107.84	-62.1914648212	173.4	181.8	64.28	379	104.07555084	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	67.94	0.84	1.25	67.94	67.94	67.94	10
1738272420	67.099999	2.08	3.20	66.44	67.2	65.819998	457
1738186020	65.019999	-0.48	-0.73	65.62	65.68	65	81
1738099620	65.5	-0.36	-0.55	66.3	66.64	65.459998	403
1738013220	65.86	-1.36	-2.02	66.519999	66.519999	64.72	845
1737754020	67.22	-0.26	-0.39	68.16	68.16	67.099999	396
1737667620	67.48	-0.78	-1.14	68.18	68.18	66.56	256
1737581220	68.26	-0.86	-1.24	68.78	69.04	68.22	107
1737494820	69.12	0.12	0.17	68.76	69.8	68.76	308
1737408420	69	-0.8	-1.15	69.16	69.16	69	122
1737149220	69.8	-1.3	-1.83	70.16	70.16	69.8	48
1737062820	71.099999	1.76	2.54	70.18	71.64	69.8	489
1736976420	69.34	2.34	3.49	67.98	69.34	67.319999	435
1736890020	67	0.56	0.84	66.86	67.78	66.86	126
1736803620	66.44	-1.38	-2.03	67.88	67.88	66.44	241
1736544420	67.819999	-3.4	-4.77	70.5	70.5	66.319998	586
1736458020	71.22	0.78	1.11	71.22	71.22	71.22	22
1736371620	70.44	-1.8	-2.49	71.12	71.92	70.44	151
1736285220	72.239999	0.02	0.03	71.9	73.3	71.8	366
1736198820	72.22	2.26	3.23	70.099999	73.38	69.9	589
1735939620	69.959999	0.46	0.66	68.76	70.52	68.52	288
1735853220	69.5	0.9	1.31	67.84	70.5	67.84	393
1735594020	68.599999	0.22	0.32	67.78	68.599999	67.78	124
1735334820	68.38	0.9	1.33	69.5	69.5	68.34	446
1734989220	67.48	-0.34	-0.50	66.56	68.06	66.4	607
1734730020	67.819999	1.16	1.74	66.12	67.819999	64.28	1082
1734643620	66.66	-1.54	-2.26	68.78	68.78	66.379999	126
1734557220	68.2	-3.78	-5.25	71.36	72.54	68.2	393
1734470820	71.98	-0.26	-0.36	71.44	71.98	71.44	304
1734384420	72.239999	-0.3	-0.41	71.98	72.239999	70.5	164
1734125220	72.54	1.4	1.97	72.68	72.68	72.08	93
1734038820	71.14	-1.12	-1.55	71.72	72.3	71.14	197
1733952420	72.26	-0.2	-0.28	73.2	73.76	72.26	305
1733866020	72.459999	-0.82	-1.12	73.42	73.42	71.98	569
1733779620	73.28	2.4	3.39	69.9	74.28	69.52	1457
1733520420	70.88	1.18	1.69	69.22	70.9	69.22	259
1733434020	69.7	-3.04	-4.18	72.8	72.8	69.7	311
1733347620	72.739999	1.36	1.91	72.599999	74.08	72.459999	300
1733261220	71.38	-2.48	-3.36	73.88	73.88	71.38	206
1733174820	73.86	3.62	5.15	70.819999	73.86	70.22	434
1732915620	70.239999	0.42	0.60	70	71.2	70	121
1732829220	69.819999	0.9	1.31	70.02	70.14	69.819999	269
1732742820	68.92	-2.08	-2.93	70.459999	70.86	68.92	165
1732656420	71	-2.66	-3.61	73.5	74.18	70.56	340
1732570020	73.66	2.44	3.43	72.38	73.98	72	800
1732310820	71.22	1.18	1.68	70.7	71.599999	70.14	341
1732224420	70.04	3.92	5.93	67.42	70.16	67.4	1525
1732138020	66.12	-0.1	-0.15	66.319998	67.819999	66.12	531
1732051620	66.22	-1.8	-2.65	68.459999	68.459999	66.019999	419
1731965220	68.02	-1.86	-2.66	69.88	69.88	67.86	1233
1731705960	69.88	-5.32	-7.07	74.599999	74.599999	69.88	1050
1731619560	75.2	0.4	0.53	75.2	76.2	74.7	1296
1731533160	74.8	-2.9	-3.73	77.459999	77.459999	74.78	259
1731446820	77.7	-2.3	-2.88	80.54	80.76	76.4	1220
1731360420	80	1.36	1.73	78.9	80.099999	78.44	1280
1731101220	78.64	-1.64	-2.04	81.3	82	78.64	1180
1731014760	80.28	-1.5	-1.83	77.5	84.8	76.819999	1125
1730928360	81.78	3.56	4.55	81.599999	82.78	81	2264
1730841960	78.22	-0.76	-0.96	77.84	78.48	77.84	133
1730755560	78.98	-0.12	-0.15	79	79.44	78.5	419

Axcelis Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관