Hot Features
프리미엄
JELD-WEN Holding Inc. (0JW)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5500001 | -9.32203559322 | 5.9 | 5.9 | 5.4 | 1050 | 5.51597189 | DE |
| 4 | -3.2500001 | -37.7906988372 | 8.6 | 8.6999999 | 5.4 | 948 | 6.54164908 | DE |
| 12 | -4.7500001 | -47.0297039604 | 10.1 | 10.1 | 5.4 | 621 | 7.27014241 | DE |
| 26 | -7.5500001 | -58.5271325581 | 12.9 | 14.5 | 5.4 | 530 | 8.15894615 | DE |
| 52 | -11.5499991 | -68.3431939848 | 16.899999 | 19.8 | 5.4 | 431 | 9.75977604 | DE |
| 156 | -8.6500001 | -61.785715 | 14 | 19.8 | 5.4 | 376 | 10.45199204 | DE |
| 260 | -8.6500001 | -61.785715 | 14 | 19.8 | 5.4 | 376 | 10.45199204 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.45 | -0.4 | -6.84 | 5.75 | 5.75 | 5.45 | 717 |
| 1740691620 | 5.85 | 0.3 | 5.41 | 5.85 | 5.85 | 5.85 | 500 |
| 1740605220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1740518820 | 5.55 | 0.15 | 2.78 | 5.55 | 5.55 | 5.55 | 1079 |
| 1740432420 | 5.4 | -0.5 | -8.47 | 5.8 | 5.9 | 5.4 | 2419 |
| 1740173220 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 200 |
| 1740086820 | 5.75 | 0.05 | 0.88 | 5.75 | 5.85 | 5.75 | 675 |
| 1740000420 | 5.7 | -0.8 | -12.31 | 6.1 | 6.1 | 5.7 | 350 |
| 1739914020 | 6.5 | -1.95 | -23.08 | 8.35 | 8.55 | 6.5 | 4419 |
| 1739827620 | 8.4499999 | -0.15 | -1.74 | 8.4499999 | 8.4499999 | 8.4499999 | 100 |
| 1739568420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739482020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739395620 | 8.6 | -0.1 | -1.15 | 8.6 | 8.6 | 8.6 | 1572 |
| 1739309220 | 8.6999999 | 0.4 | 4.82 | 8.6999999 | 8.6999999 | 8.6999999 | 250 |
| 1739222820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738963620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738877220 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738790820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738704420 | 8.3 | -0.4 | -4.60 | 8.15 | 8.3 | 8.15 | 696 |
| 1738618020 | 8.6999999 | 0.1 | 1.16 | 8.6999999 | 8.6999999 | 8.6999999 | 12 |
| 1738358820 | 8.6 | -0.8 | -8.51 | 8.6 | 8.6 | 8.6 | 50 |
| 1738272420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738186020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738099620 | 9.4 | 0.35 | 3.87 | 9.4 | 9.4 | 9.4 | 1085 |
| 1738013220 | 9.05 | -0.15 | -1.63 | 9.05 | 9.05 | 9.05 | 116 |
| 1737754020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1737667620 | 9.1999999 | -0.3 | -3.16 | 9.1999999 | 9.1999999 | 9.1999999 | 56 |
| 1737581220 | 9.5 | 0.55 | 6.15 | 9.5 | 9.5 | 9.5 | 250 |
| 1737494820 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737408420 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737149220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737062820 | 8.9499999 | -0.1 | -1.10 | 8.9499999 | 8.9499999 | 8.9499999 | 100 |
| 1736976420 | 9.05 | 0.45 | 5.23 | 9.05 | 9.05 | 9.05 | 200 |
| 1736890020 | 8.6 | 0.95 | 12.42 | 8.6 | 8.6 | 8.55 | 1641 |
| 1736803620 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 417 |
| 1736544420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736458020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736371620 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.7 | 415 |
| 1736285220 | 7.6 | -0.25 | -3.18 | 7.55 | 7.6 | 7.55 | 79 |
| 1736198820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735939620 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 1 |
| 1735853220 | 7.95 | 0.3 | 3.92 | 7.95 | 7.95 | 7.95 | 13 |
| 1735594020 | 7.65 | -0.4 | -4.97 | 8.15 | 8.15 | 7.65 | 1820 |
| 1735334820 | 8.05 | 0.15 | 1.90 | 8.05 | 8.05 | 8.05 | 600 |
| 1734989220 | 7.9 | -0.6 | -7.06 | 8.25 | 8.25 | 7.85 | 599 |
| 1734730020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734643620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734557220 | 8.5 | -0.9 | -9.57 | 8.9499999 | 8.9499999 | 8.5 | 614 |
| 1734470820 | 9.4 | -0.45 | -4.57 | 9.4 | 9.4 | 9.4 | 100 |
| 1734384420 | 9.85 | -0.1 | -1.01 | 9.85 | 9.85 | 9.85 | 15 |
| 1734125220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1734038820 | 9.9499999 | -0.15 | -1.49 | 9.9499999 | 9.9499999 | 9.9499999 | 6 |
| 1733952420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1733866020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1733779620 | 10.1 | -0.3 | -2.88 | 10.1 | 10.1 | 10.1 | 55 |
| 1733520420 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1733434020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1733347620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1733261220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
