Walmart Inc【1WMT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Walmart Inc (1WMT)

91.77

-8.19

( -8.19% )

업데이트: 22:34:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.96	-7.9815501855	99.73	103.68	90.09	1139	99.51820783	DE
4	2.31	2.58215962441	89.46	103.68	89	881	96.80753957	DE
12	1.36	1.5042583785	90.41	103.68	85.62	750	92.46252519	DE
26	25.09	37.6274745051	66.68	103.68	66.68	528	86.82098431	DE
52	-67.59	-42.4134036145	159.36	166.26	53.35	373	81.6929265	DE
156	-63.59	-40.9307415036	155.36	166.26	53.35	324	83.63875219	DE
260	-63.59	-40.9307415036	155.36	166.26	53.35	324	83.63875219	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739984100	99.96	1.49	1.51	99.12	100	99.12	754
1739897700	98.47	-1.99	-1.98	100.16	100.28	98.36	957
1739811300	100.46	1.06	1.07	103.68	103.68	99.23	874
1739552100	99.4	-0.13	-0.13	101.06	101.6	98.81	1460
1739465700	99.53	-0.29	-0.29	99.73	100.28	99.53	1652
1739379300	99.82	0.54	0.54	99.03	99.85	98.5	900
1739292900	99.28	0.3	0.30	99.8	100.26	99.03	262
1739206500	98.98	0.45	0.46	98.14	98.98	98.14	349
1738947300	98.53	-0.05	-0.05	99.09	99.52	98.5	910
1738860900	98.58	0.64	0.65	99.41	99.76	98.58	721
1738774500	97.94	1.39	1.44	97.25	98.04	96.68	1030
1738688100	96.55	0.91	0.95	96.7	96.8	96	1932
1738601700	95.64	0.75	0.79	94.64	95.77	93.21	967
1738342500	94.89	0.54	0.57	95.58	95.75	94.47	479
1738256100	94.35	0.17	0.18	93.53	94.72	93.53	656
1738169700	94.18	0.9	0.96	93.23	94.18	92.83	773
1738083300	93.28	2.47	2.72	93.77	93.77	92.95	578
1737996900	90.81	0.62	0.69	90	91.03	90	1602
1737737700	90.19	1.19	1.34	89.73	90.19	89.2	238
1737651300	89	-0.48	-0.54	89.46	89.81	89	533
1737564900	89.48	0.3	0.34	89.4	89.48	89.24	479
1737478500	89.18	-0.21	-0.23	89.24	89.28	89.12	114
1737392100	89.39	0.07	0.08	92.63	92.95	88.54	294
1737132900	89.32	1.04	1.18	88.95	89.45	88.74	703
1737046500	88.28	-0.32	-0.36	88.58	89.42	87.87	578
1736960100	88.6	-0.06	-0.07	88.37	88.6	86.25	176
1736873700	88.66	-1.51	-1.67	89.38	89.49	88.66	278
1736787300	90.17	-0.42	-0.46	91.06	91.15	90.17	275
1736528100	90.59	2.05	2.32	89.69	94.23	89.3	505
1736441700	88.54	0.26	0.29	88.28	89.22	88.28	167
1736355300	88.28	0.6	0.68	88.73	88.73	88.2	122
1736268900	87.68	-0.8	-0.90	87.96	87.99	87.68	81
1736182500	88.48	-0.14	-0.16	88.41	88.48	87.27	428
1735923300	88.62	0.9	1.03	87.38	88.62	87.38	80
1735836900	87.72	0.6	0.69	88.26	88.26	87.35	576
1735577700	87.12	-0.69	-0.79	88	88	86.73	159
1735318500	87.81	1.89	2.20	86.05	89.25	86.05	731
1734972900	85.92	-3.59	-4.01	91.51	91.51	85.62	565
1734713700	89.51	-1.06	-1.17	89.5	90.09	88.83	476
1734627300	90.57	-0.73	-0.80	90.5	90.57	89.23	885
1734540900	91.3	1.26	1.40	91.07	91.53	90.7	423
1734454500	90.04	-0.07	-0.08	90.5	93.78	89.11	817
1734368100	90.11	0.24	0.27	90.49	90.5	88.92	1399
1734108900	89.87	-1.26	-1.38	90.27	90.27	88.21	872
1734022500	91.13	0.22	0.24	88.06	91.13	88.05	179
1733936100	90.91	0.56	0.62	90.38	90.91	89.56	235
1733849700	90.35	1.61	1.81	89.48	90.63	89.19	708
1733763300	88.74	-2.03	-2.24	94.31	94.31	88.54	1900
1733504100	90.77	0.7	0.78	90.95	91.25	90.04	1112
1733417700	90.07	1.17	1.32	89.54	90.87	89.22	1603
1733331300	88.9	0.48	0.54	89.36	89.4	88.71	1702
1733244900	88.42	0.24	0.27	88.1	88.5	87.36	1740
1733158500	88.18	0.87	1.00	88.48	88.64	88.15	1224
1732899300	87.31	-0.44	-0.50	87.4	87.61	87.08	1123
1732812900	87.75	0.98	1.13	90.41	90.41	87.5	639
1732726500	86.77	0.46	0.53	90.36	90.36	86.74	901
1732640100	86.31	1.08	1.27	85.5	86.5	85.1	276
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

Spanish Mountain Gold

Ping An Insurance (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관