Hot Features
프리미엄
American Well Corporation (AMWL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6103 | 29.8661327231 | 8.74 | 11.3503 | 7.95 | 53752 | 9.19164095 | CS |
| 4 | 3.9003 | 52.3530201342 | 7.45 | 11.3503 | 7.02 | 59304 | 7.99437408 | CS |
| 12 | 1.6503 | 17.0134020619 | 9.7 | 11.3503 | 7.02 | 58592 | 8.60598222 | CS |
| 26 | 3.4503 | 43.6746835443 | 7.9 | 12.45 | 7.02 | 74946 | 9.12452669 | CS |
| 52 | -10.4497 | -47.9344036697 | 21.8 | 29 | 5 | 1103703 | 12.5878409 | CS |
| 156 | -72.8497 | -86.5198337292 | 84.2 | 108.5 | 5 | 1581337 | 49.74890085 | CS |
| 260 | -458.3497 | -97.5835001065 | 469.7 | 875 | 5 | 2091090 | 197.31204215 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 10.98 | 1.43 | 14.97 | 9.71 | 11.3599 | 9.71 | 134296 |
| 1737157200 | 9.55 | -0.05 | -0.52 | 9.59 | 9.9 | 9.4488 | 54049 |
| 1737070800 | 9.6 | 1.17 | 13.88 | 8.49 | 9.88 | 8.3864 | 100534 |
| 1736984400 | 8.43 | 0.45 | 5.64 | 8.0399999 | 8.67 | 8.0399999 | 28426 |
| 1736898000 | 7.98 | -0.6 | -6.99 | 8.74 | 8.74 | 7.95 | 32000 |
| 1736811600 | 8.58 | 1.36 | 18.84 | 7.59 | 8.83 | 7.59 | 143656 |
| 1736552400 | 7.22 | -0.07 | -0.96 | 7.12 | 7.25 | 7.06 | 21565 |
| 1736379600 | 7.29 | -0.11 | -1.49 | 7.24 | 7.35 | 7.02 | 79115 |
| 1736293200 | 7.4 | -0.15 | -1.99 | 7.55 | 7.69 | 7.305 | 23714 |
| 1736206800 | 7.55 | 0.07 | 0.94 | 7.65 | 7.71 | 7.5 | 23864 |
| 1735947600 | 7.48 | 0.44 | 6.25 | 7.0471 | 7.6 | 7.0471 | 29570 |
| 1735861200 | 7.04 | -0.21 | -2.90 | 7.25 | 7.36 | 7.02 | 49791 |
| 1735688400 | 7.25 | -0.22 | -2.95 | 7.47 | 7.47 | 7.03 | 150658 |
| 1735602000 | 7.47 | -0.33 | -4.23 | 7.8 | 7.8 | 7.4005 | 54166 |
| 1735342800 | 7.8 | 0.1 | 1.30 | 7.7 | 7.87 | 7.35 | 88202 |
| 1735256400 | 7.7 | 0.07 | 0.92 | 7.59 | 7.735 | 7.47 | 41620 |
| 1735077840 | 7.63 | 0.19 | 2.55 | 7.45 | 7.67 | 7.44 | 19530 |
| 1734997200 | 7.44 | -0.43 | -5.46 | 7.83 | 7.83 | 7.18 | 71957 |
| 1734738000 | 7.87 | 0.03 | 0.38 | 7.76 | 7.99 | 7.6 | 91176 |
| 1734651600 | 7.84 | -0.02 | -0.25 | 7.9 | 8.14 | 7.77 | 56883 |
| 1734565200 | 7.86 | -0.59 | -6.98 | 8.61 | 8.61 | 7.84 | 59461 |
| 1734478800 | 8.45 | -0.28 | -3.21 | 8.6199999 | 8.655 | 8.33 | 63809 |
| 1734392400 | 8.73 | -0.57 | -6.13 | 9.26 | 9.41 | 8.71 | 59872 |
| 1734133200 | 9.3 | 0.33 | 3.68 | 8.925 | 9.35 | 8.77 | 56232 |
| 1734046800 | 8.97 | -0.47 | -4.98 | 9.21 | 9.38 | 8.96 | 43455 |
| 1733960400 | 9.44 | -0.13 | -1.36 | 9.4499 | 9.69 | 9.34 | 24030 |
| 1733874000 | 9.57 | -0.16 | -1.64 | 9.765 | 9.99 | 9.565 | 86014 |
| 1733787600 | 9.73 | 0.23 | 2.42 | 9.3699999 | 9.89 | 9.3699999 | 69242 |
| 1733528400 | 9.5 | 0.15 | 1.60 | 9.24 | 9.7 | 9.2 | 67182 |
| 1733442000 | 9.35 | -0.5 | -5.08 | 9.73 | 9.8699999 | 9.23 | 48423 |
| 1733355600 | 9.85 | 0.76 | 8.36 | 9.08 | 9.8699999 | 8.89 | 81176 |
| 1733269200 | 9.09 | -0.13 | -1.41 | 9.22 | 9.32 | 8.751 | 64431 |
| 1733182800 | 9.22 | -0.35 | -3.66 | 9.48 | 9.5 | 9.09 | 70778 |
| 1732917840 | 9.57 | 0.46 | 5.05 | 9.17 | 9.71 | 9.1314 | 48857 |
| 1732750800 | 9.11 | 0.11 | 1.22 | 9.035 | 9.35 | 9 | 38453 |
| 1732664400 | 9 | -0.31 | -3.33 | 9.19 | 9.19 | 8.91 | 62301 |
| 1732578000 | 9.31 | 1.21 | 14.94 | 8.2464 | 9.39 | 8.2464 | 110434 |
| 1732318800 | 8.1 | 0.09 | 1.12 | 8.1 | 8.2899999 | 8.06 | 50596 |
| 1732232400 | 8.01 | 0.17 | 2.17 | 7.81 | 8.05 | 7.72 | 25964 |
| 1732146000 | 7.84 | -0.12 | -1.51 | 7.85 | 7.92 | 7.78 | 16536 |
| 1732059600 | 7.96 | 0.05 | 0.63 | 7.83 | 8.23 | 7.76 | 28819 |
| 1731973200 | 7.91 | -0.45 | -5.38 | 8.3 | 8.35 | 7.91 | 61015 |
| 1731714000 | 8.36 | -0.19 | -2.22 | 8.585 | 8.585 | 8.28 | 53116 |
| 1731627600 | 8.55 | -0.18 | -2.06 | 8.76 | 8.8056 | 8.52 | 58405 |
| 1731541200 | 8.73 | -0.12 | -1.36 | 8.8699999 | 8.8707999 | 8.625 | 80463 |
| 1731454800 | 8.85 | -0.21 | -2.32 | 9.01 | 9.07 | 8.78 | 37778 |
| 1731368400 | 9.06 | 0.27 | 3.07 | 8.9077 | 9.3 | 8.8193 | 65910 |
| 1731109200 | 8.7899999 | -0.19 | -2.12 | 8.885 | 8.885 | 8.68 | 52860 |
| 1731022800 | 8.98 | 0.07 | 0.79 | 8.7373 | 9.1 | 8.7373 | 54913 |
| 1730936400 | 8.91 | 0 | 0.00 | 9.03 | 9.1211 | 8.81 | 32750 |
| 1730850000 | 8.91 | -0.21 | -2.30 | 8.97 | 9.17 | 8.82 | 101233 |
| 1730763600 | 9.1199999 | 0.12 | 1.33 | 8.88 | 9.385 | 8.86 | 22410 |
| 1730500800 | 9 | -0.16 | -1.75 | 9.14 | 9.239 | 8.78 | 39382 |
| 1730414400 | 9.16 | -0.49 | -5.08 | 8.82 | 9.43 | 8.82 | 52449 |
| 1730328000 | 9.65 | 0.01 | 0.10 | 9.4 | 9.8093 | 9.4 | 74002 |
| 1730241600 | 9.64 | -0.29 | -2.92 | 9.64 | 9.787 | 9.5761 | 27684 |
| 1730155200 | 9.93 | 0.52 | 5.53 | 9.67 | 9.94 | 9.65 | 28605 |
| 1729896000 | 9.41 | -0.69 | -6.83 | 10.09 | 10.09 | 9.41 | 29232 |
| 1729809600 | 10.1 | 0.13 | 1.30 | 9.95 | 10.43 | 9.5 | 96194 |
| 1729723200 | 9.97 | -0.14 | -1.38 | 10.08 | 10.21 | 9.8699999 | 52973 |
| 1729636800 | 10.11 | -0.06 | -0.59 | 10.25 | 10.26 | 10.08 | 24599 |
