Hot Features
프리미엄
JELD WEN Holding Inc (JELD)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.15074798619 | 8.69 | 9.3 | 8.4 | 713885 | 8.79528335 | CS |
| 4 | -0.75 | -7.86163522013 | 9.54 | 10.09 | 8.315 | 579419 | 9.10174138 | CS |
| 12 | -1.8085 | -17.0637354343 | 10.5985 | 11.6592 | 7.435 | 639426 | 9.20924634 | CS |
| 26 | -5.51 | -38.5314685315 | 14.3 | 16.4289 | 7.435 | 663501 | 11.33446782 | CS |
| 52 | -10.31 | -53.9790575916 | 19.1 | 21.75 | 7.435 | 714128 | 14.16786035 | CS |
| 156 | -14.44 | -62.1609987086 | 23.23 | 24.47 | 7.435 | 738836 | 14.43105598 | CS |
| 260 | -16.15 | -64.7554129912 | 24.94 | 31.47 | 6.06 | 719359 | 17.57148816 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.7899999 | 0.14 | 1.62 | 8.66 | 9.1199999 | 8.6199999 | 633219 |
| 1739490000 | 8.65 | -0.33 | -3.67 | 9.21 | 9.21 | 8.6199999 | 639897 |
| 1739403600 | 8.98 | -0.07 | -0.77 | 8.74 | 8.99 | 8.65 | 656069 |
| 1739317200 | 9.05 | 0.23 | 2.61 | 8.88 | 9.1199999 | 8.74 | 496412 |
| 1739230800 | 8.82 | 0.25 | 2.92 | 8.68 | 9.3 | 8.67 | 982695 |
| 1738971600 | 8.57 | -0.14 | -1.61 | 8.69 | 8.69 | 8.4 | 804340 |
| 1738885200 | 8.71 | 0.14 | 1.63 | 8.66 | 8.89 | 8.6 | 448599 |
| 1738798800 | 8.57 | -0.04 | -0.46 | 8.74 | 8.8 | 8.52 | 397229 |
| 1738712400 | 8.61 | 0.11 | 1.29 | 8.47 | 8.65 | 8.315 | 438703 |
| 1738626000 | 8.5 | -0.42 | -4.71 | 8.66 | 8.73 | 8.4 | 559123 |
| 1738366800 | 8.92 | -0.45 | -4.80 | 9.28 | 9.28 | 8.89 | 527367 |
| 1738280400 | 9.3699999 | 0.2 | 2.18 | 9.31 | 9.52 | 9.2 | 392132 |
| 1738194000 | 9.17 | -0.09 | -0.97 | 9.21 | 9.4 | 9.02 | 406503 |
| 1738107600 | 9.26 | -0.62 | -6.28 | 9.84 | 9.84 | 9.25 | 459591 |
| 1738021200 | 9.88 | 0.28 | 2.92 | 9.56 | 10.09 | 9.56 | 707730 |
| 1737762000 | 9.6 | 0 | 0.00 | 9.64 | 9.64 | 9.465 | 607391 |
| 1737675600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1737589200 | 9.6 | -0.2 | -2.04 | 9.5399999 | 9.6199999 | 9.41 | 669797 |
| 1737502800 | 9.8 | 0.3 | 3.16 | 9.73 | 9.85 | 9.6199999 | 718058 |
| 1737157200 | 9.5 | 0.15 | 1.60 | 9.5399999 | 9.58 | 9.41 | 558680 |
| 1737070800 | 9.35 | -0.03 | -0.32 | 9.38 | 9.5 | 9.115 | 735468 |
| 1736984400 | 9.38 | 0.42 | 4.69 | 9.43 | 9.5 | 9.14 | 802004 |
| 1736898000 | 8.96 | 0.47 | 5.54 | 8.49 | 8.96 | 8.47 | 658221 |
| 1736811600 | 8.49 | 0.75 | 9.69 | 8.13 | 8.61 | 7.93 | 1443894 |
| 1736552400 | 7.74 | 0.03 | 0.39 | 7.5 | 7.76 | 7.435 | 968293 |
| 1736379600 | 7.71 | -0.25 | -3.14 | 7.71 | 7.82 | 7.59 | 1028745 |
| 1736293200 | 7.96 | 0.09 | 1.14 | 7.89 | 8.06 | 7.81 | 909095 |
| 1736206800 | 7.87 | -0.1 | -1.25 | 8.03 | 8.1858 | 7.845 | 499462 |
| 1735947600 | 7.97 | -0.11 | -1.36 | 8.11 | 8.124 | 7.84 | 742686 |
| 1735861200 | 8.08 | -0.11 | -1.34 | 8.4 | 8.52 | 8.02 | 679119 |
| 1735688400 | 8.19 | 0.13 | 1.61 | 8.15 | 8.31 | 8.08 | 679511 |
| 1735602000 | 8.06 | -0.15 | -1.83 | 8.19 | 8.21 | 7.98 | 519540 |
| 1735342800 | 8.21 | -0.17 | -2.03 | 8.2899999 | 8.41 | 8.045 | 437263 |
| 1735256400 | 8.38 | 0.02 | 0.24 | 8.25 | 8.38 | 8.135 | 479115 |
| 1735077840 | 8.36 | 0.13 | 1.58 | 8.24 | 8.41 | 8.15 | 173760 |
| 1734997200 | 8.23 | -0.19 | -2.26 | 8.35 | 8.4 | 8.16 | 761091 |
| 1734738000 | 8.42 | -0.06 | -0.71 | 8.4 | 8.63 | 8.32 | 1164879 |
| 1734651600 | 8.48 | -0.29 | -3.31 | 8.83 | 8.85 | 8.3 | 1122468 |
| 1734565200 | 8.77 | -1.11 | -11.23 | 9.89 | 9.95 | 8.65 | 994199 |
| 1734478800 | 9.88 | -0.41 | -3.98 | 10.14 | 10.2577 | 9.75 | 1369478 |
| 1734392400 | 10.29 | -0.01 | -0.10 | 10.25 | 10.43 | 10.17 | 574073 |
| 1734133200 | 10.3 | -0.2 | -1.90 | 10.39 | 10.5 | 10.13 | 484725 |
| 1734046800 | 10.5 | -0.1 | -0.94 | 10.64 | 10.64 | 10.4012 | 405703 |
| 1733960400 | 10.6 | -0.02 | -0.19 | 10.76 | 10.79 | 10.505 | 629173 |
| 1733874000 | 10.62 | -0.11 | -1.03 | 10.65 | 10.77 | 10.3 | 406360 |
| 1733787600 | 10.73 | -0.04 | -0.37 | 10.81 | 10.88 | 10.58 | 333688 |
| 1733528400 | 10.77 | 0.09 | 0.84 | 10.89 | 10.9599 | 10.7354 | 391935 |
| 1733442000 | 10.68 | -0.19 | -1.75 | 10.89 | 10.97 | 10.6 | 486263 |
| 1733355600 | 10.87 | -0.02 | -0.18 | 10.94 | 11.045 | 10.74 | 429083 |
| 1733269200 | 10.89 | 0.02 | 0.18 | 10.95 | 10.98 | 10.7 | 476553 |
| 1733182800 | 10.87 | -0.02 | -0.18 | 10.89 | 10.965 | 10.69 | 655279 |
| 1732917840 | 10.89 | 0.08 | 0.74 | 10.9 | 11.0422 | 10.8575 | 363555 |
| 1732750800 | 10.81 | 0.11 | 1.03 | 10.78 | 10.9891 | 10.68 | 334894 |
| 1732664400 | 10.7 | -0.59 | -5.23 | 11.09 | 11.09 | 10.585 | 695315 |
| 1732578000 | 11.29 | 0.54 | 5.02 | 10.92 | 11.6592 | 10.92 | 898554 |
| 1732318800 | 10.75 | 0.26 | 2.48 | 10.6 | 10.8517 | 10.5985 | 708745 |
| 1732232400 | 10.49 | 0.28 | 2.74 | 10.33 | 10.74 | 10.33 | 645390 |
| 1732146000 | 10.21 | 0.05 | 0.49 | 10.17 | 10.255 | 9.8699999 | 1247395 |
| 1732059600 | 10.16 | 0.11 | 1.09 | 10.04 | 10.34 | 9.8401 | 1050392 |
| 1731973200 | 10.05 | -0.14 | -1.37 | 10.19 | 10.27 | 9.95 | 1168510 |
