Walmart Inc【1WMT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Walmart Inc (1WMT)

85.23

-1.88

(-2.16%)

마감 26 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.95	6.16591928251	80.28	89.21	79.89	808	83.87307178	DE
4	8.85	11.586802828	76.38	89.21	74.94	553	80.83521329	DE
12	14.79	20.996592845	70.44	89.21	68.74	332	77.38584656	DE
26	24.89	41.2495856811	60.34	89.21	59.51	264	72.31147529	DE
52	-59.09	-40.9437361419	144.32	166.26	53.35	207	74.42079892	DE
156	-70.13	-45.1403192585	155.36	166.26	53.35	205	75.03569559	DE
260	-70.13	-45.1403192585	155.36	166.26	53.35	205	75.03569559	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732553700	85.23	-1.88	-2.16	87.37	89.21	85.17	1289
1732294500	87.11	3.36	4.01	84.52	87.11	84.52	984
1732208100	83.75	1.36	1.65	82.66	84.26	82.61	1029
1732121700	82.39	-0.67	-0.81	82	82.39	81.53	360
1732035300	83.06	2.96	3.70	80.79	83.06	80.62	1272
1731948900	80.1	0.1	0.12	80.28	80.57	79.89	395
1731689700	80	-1.11	-1.37	79.65	81.12	79.65	639
1731603300	81.11	0.63	0.78	78.39	81.75	78.39	606
1731516900	80.48	0.14	0.17	80.82	81.5	80.21	499
1731430500	80.34	1.1	1.39	79.07	80.34	79.07	1098
1731344100	79.24	-0.15	-0.19	79.31	80.25	79.24	574
1731084900	79.39	1.69	2.18	78.28	79.39	78.13	240
1730998500	77.7	-0.11	-0.14	77.58	78.1	77.58	136
1730912100	77.81	1.88	2.48	79.11	79.24	77.23	1827
1730825700	75.93	0	0.00	75.93	75.93	75.93	0
1730739300	75.93	0.38	0.50	75.87	75.93	75.87	20
1730480100	75.55	0.47	0.63	76.02	76.02	75.43	72
1730393700	75.08	-0.06	-0.08	74.94	75.08	74.94	25
1730307300	75.14	-1.55	-2.02	75.67	75.76	75.14	153
1730220900	76.69	0.18	0.24	76.53	76.69	76.53	19
1730134500	76.51	0	0.00	76.38	76.58	76.37	554
1729871700	76.51	-0.48	-0.62	76.9	76.99	76.51	279
1729785300	76.99	0.2	0.26	77.71	77.71	76.8	148
1729698900	76.79	1.63	2.17	75.61	76.86	75.61	521
1729612500	75.16	0.29	0.39	74.56	75.16	74.56	11
1729526100	74.87	-0.3	-0.40	75.29	75.29	74.8	998
1729266900	75.17	0.32	0.43	74.87	75.24	74.53	281
1729180500	74.85	0.37	0.50	74.95	75.06	74.76	244
1729094100	74.48	0.5	0.68	75.45	75.45	74.48	118
1729007700	73.98	0.55	0.75	73.75	73.98	73.75	82
1728921300	73.43	0.73	1.00	73.43	73.48	73.2	189
1728662100	72.7	-0.38	-0.52	73.06	73.06	72.7	100
1728575700	73.08	-0.05	-0.07	73.7	73.7	73.08	145
1728489300	73.13	-0.14	-0.19	72.99	73.39	72.65	155
1728402900	73.27	0	0.00	73.27	73.27	73.27	0
1728316500	73.27	-0.1	-0.14	73.72	73.97	73.27	1047
1728057300	73.37	0.69	0.95	73.34	73.37	73.34	73
1727970900	72.68	-0.65	-0.89	73.1	73.1	72.68	139
1727884500	73.33	0.42	0.58	73.41	73.42	73.33	199
1727798100	72.91	1.51	2.11	74.95	74.95	70.75	556
1727711700	71.4	-0.32	-0.45	71.4	71.4	71.4	56
1727452500	71.72	-0.44	-0.61	71.98	72.09	71.4	138
1727366100	72.16	-0.4	-0.55	73.36	73.38	70.7	320
1727279700	72.56	-0.09	-0.12	72.54	72.57	72.27	37
1727193300	72.65	0.31	0.43	72.65	72.99	72.65	56
1727106900	72.34	1.44	2.03	70.59	72.34	70.59	177
1726847700	70.9	0.8	1.14	70.31	70.9	69.91	410
1726761300	70.1	-0.45	-0.64	71.34	71.34	70.1	72
1726674900	70.55	-1.23	-1.71	70.55	70.55	70.55	13
1726588500	71.78	-0.48	-0.66	72.37	72.37	71.78	41
1726502100	72.26	-0.14	-0.19	72.33	72.83	72.26	183
1726242900	72.4	0.66	0.92	72.12	72.4	72.12	139
1726156500	71.74	1.15	1.63	71.83	71.94	71.56	145
1726070100	70.59	0.76	1.09	70.59	70.59	70.59	36
1725983700	69.83	1.09	1.59	70.34	70.34	69.76	66
1725897300	68.74	0	0.00	68.74	68.74	68.74	0
1725638100	68.74	-0.33	-0.48	69.3	69.83	68.74	120
1725551700	69.07	-0.63	-0.90	69.77	69.77	69.07	209
1725465300	69.7	-0.49	-0.70	69.83	69.83	69.25	426
1725378900	70.19	-0.33	-0.47	70.49	70.49	70	209
1725292500	70.52	1.57	2.28	70.44	70.52	69.95	260
1725033300	68.95	0.85	1.25	68.84	69.12	68.84	1135
1724946900	68.1	0	0.00	68.1	68.1	68.1	0
1724860500	68.1	0.05	0.07	68.26	68.26	68.1	19
1724774100	68.05	-0.08	-0.12	67.78	68.27	67.78	10
1724687700	68.13	0.71	1.05	67.4	68.13	67.4	405

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관