Camden National (CAC)

CAC
🏛️ 미국 →
38.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:42 40.19 40.19 40.19 40.19 1.5K
09:47 40.25 40.25 40.25 40.25 0.4K
09:50 40.25 40.25 40.25 40.25 0.5K
09:52 40.14 40.35 40.14 40.35 0.6K
10:19 40.11 40.11 40.11 40.11 1.0K
11:13 40.05 40.05 40.05 40.05 0.4K
11:24 40.05 40.05 40.05 40.05 0.1K
11:25 39.72 39.72 39.72 39.72 9.7K
11:27 39.86 39.86 39.86 39.86 1.7K
11:40 39.92 39.92 39.92 39.92 0.6K
11:52 39.78 39.78 39.78 39.78 0.1K
11:54 39.84 39.84 39.84 39.84 0.4K
12:01 39.84 39.84 39.84 39.84 0.7K
12:14 39.69 39.69 39.69 39.69 0.1K
12:24 39.73 39.79 39.53 39.79 6.1K
12:36 39.81 39.81 39.81 39.81 0.4K
12:48 39.89 39.89 39.89 39.89 0.3K
12:49 39.86 39.86 39.86 39.86 0.4K
12:53 39.90 39.90 39.90 39.90 0.2K
12:58 39.79 39.79 39.79 39.79 0.6K
13:01 39.75 39.75 39.75 39.74 0.5K
13:24 39.71 39.71 39.71 39.71 0.7K
13:28 39.68 39.68 39.68 39.68 1.1K
13:29 39.65 39.65 39.65 39.65 1.1K
13:56 39.58 39.58 39.58 39.58 1.3K
14:05 39.46 39.46 39.46 39.46 0.2K
14:06 39.38 39.38 39.38 39.38 0.7K
14:07 39.57 39.57 39.57 39.57 1.3K
14:23 39.59 39.59 39.59 39.59 0.1K
14:25 39.57 39.57 39.57 39.57 0.2K
14:29 39.60 39.60 39.60 39.60 0.6K
14:52 39.59 39.59 39.59 39.59 0.2K
14:55 39.67 39.76 39.67 39.76 0.6K
14:59 39.66 39.66 39.66 39.66 0.7K
15:06 39.58 39.58 39.58 39.58 0.6K
15:20 39.57 39.57 39.57 39.57 0.6K
15:25 39.61 39.61 39.61 39.60 0.3K
15:31 39.65 39.65 39.65 39.65 0.8K
15:42 39.71 39.71 39.71 39.71 0.9K
15:49 39.71 39.71 39.71 39.71 0.2K
15:51 39.71 39.83 39.71 39.83 1.5K
15:52 39.86 39.86 39.86 39.86 0.2K
15:53 39.84 39.84 39.84 39.84 0.8K
15:54 39.82 39.82 39.82 39.82 1.4K
15:58 39.75 39.75 39.75 39.75 2.5K
15:59 39.72 39.72 39.64 39.65 24.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 38.72 39.02 38.08 38.59 0.0M
2025-09-29 39.84 39.84 38.64 38.72 0.1M
2025-09-26 39.09 39.79 38.86 39.77 0.1M
2025-09-25 39.19 39.39 38.77 38.97 0.1M
2025-09-24 39.51 40.08 39.10 39.29 0.0M
2025-09-23 39.82 40.45 39.47 39.52 0.1M
2025-09-22 40.21 40.35 39.38 39.65 0.1M
2025-09-19 41.33 41.74 40.08 40.22 0.2M
2025-09-18 40.11 41.53 40.11 41.52 0.0M
2025-09-17 40.05 41.05 39.50 39.82 0.1M
2025-09-16 40.17 40.25 39.58 39.80 0.1M
2025-09-15 40.36 40.75 40.05 40.26 0.0M
2025-09-12 40.74 40.74 39.99 40.43 0.0M
2025-09-11 40.19 40.77 39.98 40.68 0.1M
2025-09-10 40.07 40.39 39.94 40.10 0.0M
2025-09-09 40.60 40.76 39.92 40.13 0.1M
2025-09-08 40.71 40.79 39.82 40.53 0.0M
2025-09-05 41.21 41.44 40.24 40.56 0.0M
2025-09-04 40.55 41.10 40.18 41.02 0.1M
2025-09-03 40.28 40.75 40.01 40.35 0.1M
2025-09-02 40.35 40.50 40.08 40.37 0.0M
2025-08-29 41.06 41.22 40.11 40.89 0.1M
2025-08-28 41.43 41.44 40.72 40.81 0.0M
2025-08-27 40.67 41.25 40.40 41.14 0.0M
2025-08-26 40.44 41.01 39.61 40.80 0.1M
2025-08-25 40.56 40.89 40.38 40.46 0.0M
2025-08-22 38.75 40.83 38.75 40.73 0.1M
2025-08-21 38.55 38.84 38.46 38.71 0.1M
2025-08-20 38.85 38.98 38.39 38.67 0.1M
2025-08-19 38.86 39.42 38.34 38.74 0.0M
2025-08-18 38.72 38.86 38.51 38.82 0.0M
2025-08-15 39.57 39.57 38.72 38.72 0.1M
2025-08-14 39.37 39.60 38.97 39.44 0.0M
2025-08-13 39.39 39.95 39.16 39.95 0.1M
2025-08-12 38.07 39.22 38.07 39.12 0.1M
2025-08-11 37.41 37.76 36.86 37.72 0.1M
2025-08-08 36.98 37.53 36.83 37.32 0.0M
2025-08-07 37.52 37.80 36.61 36.66 0.1M
2025-08-06 37.34 37.39 36.84 37.17 0.1M
2025-08-05 37.23 37.23 36.53 36.86 0.1M
2025-08-04 36.70 37.10 36.59 37.07 0.1M
2025-08-01 37.42 37.50 36.53 36.60 0.1M
2025-07-31 36.84 38.83 36.31 37.71 0.2M
2025-07-30 37.08 38.69 36.57 37.11 0.2M
2025-07-29 40.60 41.14 36.38 37.23 0.2M
2025-07-28 41.06 41.51 40.82 41.46 0.1M
2025-07-25 40.97 41.16 40.56 41.00 0.1M
2025-07-24 41.81 42.19 40.90 40.95 0.1M
2025-07-23 42.55 42.55 41.70 41.87 0.0M
2025-07-22 42.53 42.72 42.16 42.17 0.0M
2025-07-21 42.34 42.92 42.04 42.29 0.0M
2025-07-18 42.73 42.73 42.03 42.27 0.1M
2025-07-17 41.69 42.56 41.30 42.43 0.1M
2025-07-16 41.90 42.09 41.12 41.89 0.1M
2025-07-15 43.15 43.39 41.57 41.58 0.1M
2025-07-14 42.64 43.51 42.64 43.51 0.1M
2025-07-11 43.27 43.31 42.55 42.58 0.1M
2025-07-10 43.31 43.72 43.27 43.50 0.1M
2025-07-09 43.66 43.66 42.85 43.31 0.1M
2025-07-08 43.16 43.78 43.02 43.34 0.1M
2025-07-07 43.02 43.69 42.78 43.03 0.1M
2025-07-03 42.69 43.38 42.60 43.34 0.0M
2025-07-02 41.98 42.67 41.75 42.59 0.1M
2025-07-01 40.48 42.32 40.46 41.88 0.1M
2025-06-30 40.84 40.84 40.45 40.58 0.1M
2025-06-27 40.56 40.92 40.35 40.72 0.1M
2025-06-26 39.71 40.54 39.45 40.51 0.0M
2025-06-25 40.14 40.23 38.11 39.65 0.1M
2025-06-24 39.98 40.71 39.62 40.14 0.0M
2025-06-23 38.57 39.72 38.55 39.72 0.0M
2025-06-20 38.77 39.14 38.30 38.57 0.1M
2025-06-18 38.03 38.72 37.95 38.42 0.0M
2025-06-17 38.23 38.63 38.00 38.09 0.0M
2025-06-16 39.13 39.13 38.39 38.59 0.0M
2025-06-13 39.52 39.52 38.64 38.70 0.1M
2025-06-12 39.98 39.98 39.57 39.92 0.0M
2025-06-11 40.48 40.48 40.00 40.11 0.0M
2025-06-10 39.92 40.40 39.76 40.26 0.0M
2025-06-09 39.57 40.13 39.44 39.77 0.0M
2025-06-06 39.22 39.57 39.03 39.53 0.1M
2025-06-05 38.81 38.81 38.28 38.61 0.1M
2025-06-04 39.65 40.02 38.78 38.81 0.0M
2025-06-03 38.83 39.63 38.80 39.51 0.0M
2025-06-02 39.36 39.79 38.71 38.93 0.0M
2025-05-30 39.92 39.94 39.32 39.34 0.1M
2025-05-29 39.77 39.94 39.33 39.94 0.0M
2025-05-28 40.13 40.17 39.60 39.73 0.0M
2025-05-27 39.82 40.32 39.18 40.32 0.0M
2025-05-23 38.50 39.42 38.50 39.32 0.1M
2025-05-22 39.76 40.11 39.47 39.60 0.0M
2025-05-21 40.80 41.10 39.84 39.86 0.1M
2025-05-20 41.22 41.36 40.90 41.17 0.0M
2025-05-19 40.78 41.31 40.67 41.23 0.0M
2025-05-16 41.34 41.48 41.02 41.21 0.1M
2025-05-15 41.24 41.60 41.19 41.49 0.0M
2025-05-14 41.20 41.57 40.67 41.08 0.1M
2025-05-13 41.40 41.46 41.04 41.31 0.1M
2025-05-12 41.11 41.98 40.90 41.01 0.1M
2025-05-09 40.25 40.25 39.78 39.92 0.0M
2025-05-08 39.80 40.40 39.42 40.23 0.1M
2025-05-07 39.60 40.10 38.64 39.25 0.1M
2025-05-06 38.03 39.92 38.03 39.36 0.1M
2025-05-05 39.42 39.91 38.74 39.61 0.0M
2025-05-02 38.70 39.65 38.46 39.59 0.1M
2025-05-01 38.57 39.02 37.80 38.66 0.1M
2025-04-30 37.56 39.04 37.56 38.52 0.1M
2025-04-29 38.89 39.30 38.67 39.22 0.0M
2025-04-28 38.63 38.90 38.34 38.82 0.0M
2025-04-25 38.87 39.51 38.46 38.74 0.1M
2025-04-24 39.00 39.35 38.63 39.29 0.1M
2025-04-23 38.80 39.66 38.66 39.03 0.1M
2025-04-22 37.20 38.45 37.12 38.30 0.1M
2025-04-21 37.43 37.65 36.83 37.32 0.1M
2025-04-17 37.39 38.00 37.02 37.74 0.1M
2025-04-16 37.44 38.59 37.24 37.42 0.1M
2025-04-15 36.13 37.52 35.40 37.40 0.1M
2025-04-14 37.68 38.14 36.08 37.03 0.2M
2025-04-11 36.18 36.96 34.53 36.44 0.1M
2025-04-10 37.52 38.67 35.73 36.52 0.1M
2025-04-09 36.30 39.38 36.08 38.39 0.2M
2025-04-08 37.14 37.59 35.99 36.53 0.2M
2025-04-07 35.38 38.21 35.08 36.35 0.1M
2025-04-04 36.00 36.57 35.10 36.46 0.1M
2025-04-03 38.93 39.22 37.22 37.28 0.1M
2025-04-02 39.76 40.45 39.76 40.31 0.1M
2025-04-01 40.30 40.49 39.80 40.23 0.1M
2025-03-31 40.02 40.85 40.02 40.47 0.1M
2025-03-28 41.29 41.37 40.26 40.61 0.1M
2025-03-27 42.17 42.35 41.26 41.45 0.1M
2025-03-26 42.00 42.30 41.28 41.50 0.1M
2025-03-25 42.16 42.38 41.54 41.54 0.1M
2025-03-24 41.64 42.32 41.62 42.01 0.1M
2025-03-21 41.20 41.74 40.80 41.04 0.6M
2025-03-20 41.47 42.28 41.05 41.44 0.1M
2025-03-19 41.65 42.44 40.60 41.82 0.1M
2025-03-18 41.33 41.91 41.10 41.79 0.1M
2025-03-17 41.29 41.72 41.20 41.43 0.1M
2025-03-14 41.23 42.18 40.76 41.31 0.1M
2025-03-13 40.86 41.61 40.59 40.68 0.1M
2025-03-12 40.69 41.37 40.28 40.87 0.1M
2025-03-11 40.41 40.89 39.92 40.32 0.1M
2025-03-10 41.04 41.45 40.15 40.28 0.1M
2025-03-07 41.60 41.72 40.99 41.47 0.0M
2025-03-06 41.87 41.93 41.24 41.71 0.1M
2025-03-05 42.93 43.17 41.80 42.14 0.1M
2025-03-04 43.22 43.27 42.26 42.44 0.1M
2025-03-03 44.04 44.64 43.55 43.70 0.1M
2025-02-28 43.98 44.47 43.44 43.98 0.2M
2025-02-27 43.38 43.84 43.17 43.59 0.1M
2025-02-26 43.47 43.60 43.04 43.57 0.0M
2025-02-25 42.73 43.97 42.33 43.50 0.1M
2025-02-24 43.46 43.92 43.11 43.12 0.1M
2025-02-21 44.37 44.78 43.09 43.09 0.1M
2025-02-20 44.56 44.56 43.60 43.91 0.0M
2025-02-19 44.66 44.96 44.41 44.71 0.0M
2025-02-18 43.77 45.21 43.27 45.02 0.1M
2025-02-14 44.23 45.28 43.25 44.57 0.0M
2025-02-13 44.57 44.73 44.29 44.72 0.0M
2025-02-12 45.00 45.01 44.40 44.41 0.1M
2025-02-11 44.60 45.57 44.60 45.57 0.1M
2025-02-10 45.36 45.70 44.79 44.82 0.1M
2025-02-07 46.41 46.52 44.90 45.21 0.1M
2025-02-06 45.86 46.62 45.86 46.52 0.1M
2025-02-05 45.89 45.89 45.17 45.80 0.1M
2025-02-04 44.23 45.58 44.05 45.56 0.1M
2025-02-03 43.94 45.00 43.76 44.41 0.1M
2025-01-31 45.59 46.12 45.14 45.36 0.1M
2025-01-30 46.01 46.45 45.00 45.47 0.1M
2025-01-29 45.43 46.49 45.21 45.86 0.1M
2025-01-28 44.88 45.58 43.36 45.43 0.1M
2025-01-27 43.80 44.94 43.41 44.44 0.1M
2025-01-24 43.32 44.11 43.10 43.80 0.0M
2025-01-23 43.51 43.95 43.09 43.43 0.1M
2025-01-22 44.56 44.78 43.57 43.76 0.1M
2025-01-21 44.35 45.29 44.35 44.80 0.1M
2025-01-17 44.19 44.40 43.62 44.05 0.1M
2025-01-16 43.80 44.10 43.30 43.89 0.1M
2025-01-15 44.12 44.78 43.41 44.10 0.1M
2025-01-14 42.43 43.61 42.43 43.44 0.1M
2025-01-13 41.02 42.17 41.02 42.13 0.1M
2025-01-10 41.29 41.74 40.37 41.51 0.1M
2025-01-08 41.89 42.05 41.39 41.75 0.1M
2025-01-07 41.92 42.16 41.43 42.01 0.1M
2025-01-06 42.08 42.46 41.43 41.86 0.1M
2025-01-03 42.30 42.48 41.42 42.08 0.1M
2025-01-02 43.19 43.71 41.76 42.25 0.1M