Warner Music Group Corporation【WMG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Warner Music Group Corporation (WMG)
Warner Music Group Corporation (WMG) 과거

Warner Music Group Corporation (WMG)

31.85

0.67

(2.15%)

마감 25 11월 6:00AM

31.85

0.00

(0.00%)

시간외 거래: 9:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.41	-4.23932651834	33.26	34.2	29.9601	2657442	32.04589973	CS
4	-0.11	-0.344180225282	31.96	34.2	29.9601	1560779	32.2762364	CS
12	3.06	10.6286905175	28.79	34.2	27.38	1542652	31.03964891	CS
26	0.23	0.727387729285	31.62	34.2	27.06	1999857	30.38948515	CS
52	-0.62	-1.90945488143	32.47	38.05	27.06	1777356	32.06565214	CS
156	-11.59	-26.6804788214	43.44	44.64	21.57	1550729	31.67371801	CS
260	-0.61	-1.87923598275	32.46	50.38	21.57	1345563	32.37468036	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	31.85	0.67	2.15	30.94	32.255	30.94	2649955
1732232100	31.18	-2.49	-7.40	33.71	33.71	29.9601	7858611
1732145700	33.67	0.74	2.25	33.1	33.79	32.95	2189252
1732059300	32.93	-0.41	-1.23	32.784999	33.009999	32.15	1160421
1731972900	33.34	0.42	1.28	32.979999	33.46	32.979999	1102053
1731713700	32.92	-0.41	-1.23	33.259999	33.45	32.74	927103
1731627300	33.33	0.28	0.85	32.83	33.38	32.83	717175
1731540900	33.049999	0.2	0.61	32.939999	33.24	32.72	849807
1731454500	32.85	-0.13	-0.39	32.9	33.02	32.27	1070177
1731368100	32.979999	-0.02	-0.06	33.03	33.04	32.65	852752
1731108900	33	0.11	0.33	32.54	33.24	32.49	1167942
1731022500	32.89	0.53	1.64	32.34	33.08	32.34	1509872
1730936100	32.36	0.11	0.34	32.53	32.935	32	1154976
1730849700	32.25	0.14	0.44	32.1	32.46	32.009999	777612
1730763300	32.11	-0.1	-0.31	32.299999	32.38	31.995	1210377
1730500500	32.21	0.25	0.78	32.02	32.299999	31.785	948966
1730414100	31.96	-0.01	-0.03	31.82	32.905	31.19	1468532
1730327700	31.97	-0.23	-0.71	32.38	32.525	31.881	745001
1730241300	32.2	0.17	0.53	31.81	32.22	31.8	3189529
1730154900	32.03	-0.35	-1.08	32.57	32.955	31.95	1374888
1729895700	32.38	0.43	1.35	31.96	32.58	31.96	788981
1729809300	31.95	0.22	0.69	31.92	31.95	31.45	2151362
1729722900	31.73	-0.07	-0.22	31.76	31.9	31.54	1142942
1729636500	31.8	-0.43	-1.33	32.2	32.2	31.72	841043
1729550100	32.229999	-0.18	-0.56	32.36	32.455	32.174999	725383
1729290900	32.409999	0.13	0.40	32.4	32.5	32.09	709442
1729204500	32.28	0.36	1.13	32.02	32.42	31.88	1595159
1729118100	31.92	0.7	2.24	31.3	32.15	31.12	1977252
1729031700	31.22	0.11	0.35	31.12	31.53	31.11	921685
1728945300	31.11	-0.03	-0.10	31.17	31.26	30.95	624572
1728686100	31.14	0.14	0.45	30.92	31.24	30.92	459892
1728599700	31	-0.03	-0.10	30.97	31.055	30.75	952842
1728513300	31.03	0.07	0.23	30.86	31.35	30.83	1166845
1728426900	30.96	0.21	0.68	30.75	31.09	30.68	1165108
1728340500	30.75	-0.39	-1.25	31.19	31.22	30.65	1572886
1728081300	31.14	-0.72	-2.26	31.04	31.82	30.535	3420925
1727994900	31.86	0.53	1.69	31.29	32.07	31.29	1206878
1727908500	31.33	-0.06	-0.19	31.34	31.67	31.31	1973442
1727822100	31.39	0.09	0.29	31.45	31.64	31.19	1915015
1727735520	31.3	0.1	0.32	31.05	31.34	30.95	1971940
1727476500	31.2	-0.04	-0.13	31.3	31.5	31.145	806301
1727390100	31.24	0.22	0.71	31.25	31.45	31.08	1000723
1727303700	31.02	-0.06	-0.19	31.14	31.37	30.86	1472545
1727217300	31.08	0.16	0.52	31.2	31.43	30.82	2367055
1727130900	30.92	0.48	1.58	30.52	31.05	30.24	1929206
1726871700	30.44	-0.06	-0.20	30.55	30.69	29.95	2087229
1726785300	30.5	0.12	0.39	30.735	30.74	30.2801	1409257
1726698900	30.38	0.14	0.46	30.21	30.88	30.01	2604131
1726612500	30.24	0.14	0.47	30.47	30.56	29.87	1839187
1726526100	30.1	1.08	3.72	29.01	30.21	29.01	1965672
1726266900	29.02	0.45	1.58	28.66	29.035	28.66	725379
1726180500	28.57	0.33	1.17	28.385	28.73	28.28	1004289
1726094100	28.24	0.33	1.18	27.94	28.24	27.705	3065489
1726007700	27.91	-0.04	-0.14	27.91	28.1199	27.75	1870191
1725921300	27.95	0.35	1.27	27.67	28.025	27.58	1229574
1725662100	27.6	-0.57	-2.02	28.325	28.33	27.38	1150434
1725575700	28.17	0.08	0.28	27.97	28.27	27.89	1080215
1725489300	28.09	0.15	0.54	27.9	28.4	27.83	1128665
1725402900	27.94	-0.67	-2.34	28.49	28.68	27.71	2138523
1725057300	28.61	-0.07	-0.24	28.79	28.835	28.18	1671652
1724970900	28.68	-0.34	-1.17	29.22	29.305	28.61	1026247
1724884500	29.02	-0.08	-0.27	29.05	29.11	28.61	1008695
1724798100	29.1	-0.15	-0.51	29.05	29.465	28.9	827576
1724711700	29.25	0.15	0.52	29.26	29.5	28.97	1319401

Atbis Fixed Income Pool ...

Abbott Laboratories

Annes Gate3.237

Isa Energia Brasil ON

File Forge Technology

Amplify Global Cloud Tec...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관