Hot Features
프리미엄
American Woodmark Corp (AMWD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -1.40930751293 | 98.63 | 98.63 | 92.63 | 157718 | 95.11562655 | CS |
| 4 | 2.26 | 2.37944830491 | 94.98 | 104.28 | 90.57 | 121008 | 95.94589372 | CS |
| 12 | 7.56 | 8.42997323818 | 89.68 | 104.28 | 79.78 | 189997 | 92.68372137 | CS |
| 26 | 3.98 | 4.2676388591 | 93.26 | 106.57 | 76.57 | 178939 | 90.28421583 | CS |
| 52 | 23.9 | 32.5879465503 | 73.34 | 106.57 | 70.58 | 149750 | 91.1470505 | CS |
| 156 | 25.56 | 35.6584821429 | 71.68 | 106.57 | 40.7 | 126805 | 71.44537931 | CS |
| 260 | -4.57 | -4.48875356055 | 101.81 | 117.7 | 35.3 | 125138 | 75.10226325 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 97.24 | 2.5 | 2.64 | 95.68 | 98.0313 | 95.25 | 172371 |
| 1732232100 | 94.74 | -0.19 | -0.20 | 95.24 | 96.41 | 92.63 | 319248 |
| 1732145700 | 94.93 | 0.46 | 0.49 | 94.75 | 95.17 | 94.11 | 149090 |
| 1732059300 | 94.47 | -1.4 | -1.46 | 95.335 | 95.5175 | 93.8301 | 114706 |
| 1731972900 | 95.87 | -0.63 | -0.65 | 96.43 | 97.32 | 95.785 | 99849 |
| 1731713700 | 96.5 | -1.72 | -1.75 | 98.63 | 98.63 | 95.98 | 105699 |
| 1731627300 | 98.22 | -1.28 | -1.29 | 100.38 | 100.38 | 97.95 | 97015 |
| 1731540900 | 99.5 | -0.99 | -0.99 | 101.01 | 102.11 | 99.33 | 81653 |
| 1731454500 | 100.49 | -2.45 | -2.38 | 101.8 | 103.04 | 99.8 | 106724 |
| 1731368100 | 102.94 | 2.2 | 2.18 | 102.22 | 104.28 | 101.425 | 76168 |
| 1731108900 | 100.74 | 1.22 | 1.23 | 99.49 | 101.885 | 99.49 | 143903 |
| 1731022500 | 99.52 | -0.29 | -0.29 | 99.25 | 100.77 | 98.39 | 134791 |
| 1730936100 | 99.81 | 5.27 | 5.57 | 100.25 | 101.07 | 97.82 | 177310 |
| 1730849700 | 94.54 | 1.86 | 2.01 | 93.2425 | 94.85 | 92.78 | 77961 |
| 1730763300 | 92.68 | 1.42 | 1.56 | 90.92 | 93.89 | 90.92 | 87195 |
| 1730500500 | 91.26 | 0.55 | 0.61 | 91.77 | 93.14 | 90.57 | 103710 |
| 1730414100 | 90.71 | -1.89 | -2.04 | 92.24 | 92.93 | 90.67 | 81081 |
| 1730327700 | 92.6 | 0.95 | 1.04 | 92.04 | 94.58 | 92.04 | 138712 |
| 1730241300 | 91.65 | -4.44 | -4.62 | 94 | 94.4 | 91.17 | 182826 |
| 1730154900 | 96.09 | 2.78 | 2.98 | 95.79 | 97.34 | 95.38 | 71754 |
| 1729895700 | 93.31 | -0.77 | -0.82 | 94.98 | 95.36 | 93.045 | 70757 |
| 1729809300 | 94.08 | 0.25 | 0.27 | 93.9 | 94.9 | 93.26 | 97828 |
| 1729722900 | 93.83 | -1.6 | -1.68 | 95.04 | 95.79 | 93.8 | 124357 |
| 1729636500 | 95.43 | -1.72 | -1.77 | 96.17 | 96.3 | 94.31 | 131991 |
| 1729550100 | 97.15 | -3.84 | -3.80 | 101.6 | 101.83 | 96.895 | 190922 |
| 1729290900 | 100.99 | 1.3 | 1.30 | 99.9 | 101.3 | 99.305 | 189813 |
| 1729204500 | 99.69 | 3.57 | 3.71 | 98.72 | 99.71 | 96.79 | 228489 |
| 1729118100 | 96.12 | 2.47 | 2.64 | 94.91 | 96.72 | 94.77 | 114054 |
| 1729031700 | 93.65 | -0.43 | -0.46 | 94.1 | 95.6 | 93.59 | 160411 |
| 1728945300 | 94.08 | 1.79 | 1.94 | 92.02 | 94.245 | 92.02 | 113420 |
| 1728686100 | 92.29 | 1.62 | 1.79 | 90.65 | 92.355 | 90.65 | 135175 |
| 1728599700 | 90.67 | -1.66 | -1.80 | 90.83 | 91.3 | 89.89 | 155136 |
| 1728513300 | 92.33 | 1.52 | 1.67 | 91.43 | 92.76 | 90.61 | 186633 |
| 1728426900 | 90.81 | -0.97 | -1.06 | 91.41 | 92.6 | 90.31 | 175277 |
| 1728340500 | 91.78 | -0.31 | -0.34 | 91.4 | 92.375 | 90.54 | 148185 |
| 1728081300 | 92.09 | -0.18 | -0.20 | 93.16 | 93.33 | 90.75 | 97488 |
| 1727994900 | 92.27 | -0.72 | -0.77 | 92.435 | 92.5 | 91.155 | 91741 |
| 1727908500 | 92.99 | -0.47 | -0.50 | 92.11 | 94.61 | 92.04 | 147532 |
| 1727822100 | 93.46 | 0.01 | 0.01 | 92.84 | 94.385 | 91.94 | 128273 |
| 1727735520 | 93.45 | 0.49 | 0.53 | 92.63 | 93.565 | 91.81 | 160041 |
| 1727476500 | 92.96 | 1.69 | 1.85 | 92.56 | 95.24 | 92.02 | 169123 |
| 1727390100 | 91.27 | 1.16 | 1.29 | 91.68 | 92.655 | 90.53 | 171069 |
| 1727303700 | 90.11 | -1.67 | -1.82 | 91.31 | 91.42 | 90 | 172944 |
| 1727217300 | 91.78 | -1.43 | -1.53 | 93.58 | 93.85 | 91.46 | 186560 |
| 1727130900 | 93.21 | -0.4 | -0.43 | 94.73 | 96.41 | 92.14 | 256679 |
| 1726871700 | 93.61 | -1.97 | -2.06 | 94.65 | 96.125 | 92.74 | 2392385 |
| 1726785300 | 95.58 | 3.02 | 3.26 | 95.48 | 95.91 | 93.21 | 194545 |
| 1726698900 | 92.56 | -0.1 | -0.11 | 92.04 | 96.13 | 91.21 | 210354 |
| 1726612500 | 92.66 | 1.23 | 1.35 | 92.39 | 94.18 | 91.02 | 204574 |
| 1726526100 | 91.43 | 2.73 | 3.08 | 89.4 | 91.98 | 89.28 | 198510 |
| 1726266900 | 88.7 | 3.68 | 4.33 | 86.5 | 89.51 | 86.5 | 182642 |
| 1726180500 | 85.02 | 2.39 | 2.89 | 83.73 | 85.64 | 83.03 | 161651 |
| 1726094100 | 82.63 | -0.78 | -0.94 | 82.78 | 83.01 | 79.78 | 220181 |
| 1726007700 | 83.41 | -0.14 | -0.17 | 84.18 | 84.43 | 81.83 | 174546 |
| 1725921300 | 83.55 | 0.23 | 0.28 | 83.28 | 84.77 | 82.39 | 186763 |
| 1725662100 | 83.32 | -2.36 | -2.75 | 86.54 | 87.215 | 82.93 | 113709 |
| 1725575700 | 85.68 | 0.55 | 0.65 | 85.09 | 86.255 | 84 | 172744 |
| 1725489300 | 85.13 | 1.62 | 1.94 | 83.25 | 85.82 | 82.17 | 208704 |
| 1725402900 | 83.51 | -6.1 | -6.81 | 89.99 | 89.99 | 82.79 | 275776 |
| 1725057300 | 89.61 | 0.99 | 1.12 | 89.68 | 90.89 | 88.08 | 159432 |
| 1724970900 | 88.62 | 0.33 | 0.37 | 89.36 | 90.495 | 87.94 | 228218 |
| 1724884500 | 88.29 | -0.88 | -0.99 | 88.69 | 89.62 | 86.94 | 456420 |
| 1724798100 | 89.17 | -10.68 | -10.70 | 86 | 92.83 | 84.2001 | 598452 |
| 1724711700 | 99.85 | 0.11 | 0.11 | 101 | 102.45 | 99.7 | 170317 |
