Weis Markets Inc【WMK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Weis Markets Inc (WMK)

73.25

-1.11

(-1.49%)

마감 27 2월 6:00AM

73.25

0.00

( 0.00% )

시간외 단일가: 8:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.22	3.12543995495	71.03	74.48	67.0801	110411	72.82896581	CS
4	4.79	6.99678644464	68.46	74.48	66.22	88768	71.04629946	CS
12	2.26	3.18354697845	70.99	74.48	62.81	78816	69.51166065	CS
26	6.9	10.3993971364	66.35	76.33	62.75	76807	69.12911987	CS
52	12.39	20.3581991456	60.86	76.6226	59.7	83987	66.98628297	CS
156	11.52	18.6619147902	61.73	95.57	58.75	84112	70.69825921	CS
260	37.39	104.266592303	35.86	95.57	32.4401	90434	62.13068358	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740613200	73.25	-1.11	-1.49	70.65	74.31	67.0801	156294
1740526800	74.36	2.01	2.78	72.67	74.48	71.895	134225
1740440400	72.35	0.78	1.09	71.89	72.575	71.05	91265
1740181200	71.57	0.2	0.28	72.06	72.06	70.04	104121
1740094800	71.37	-0.22	-0.31	71.03	71.92	70.63	66150
1740008400	71.59	1.2	1.70	69.65	71.69	69.61	71772
1739922000	70.39	-0.78	-1.10	70.63	71.1	70.295	56795
1739576400	71.17	-1.24	-1.71	72.78	72.815	71.16	59354
1739490000	72.41	0.66	0.92	72.29	72.73	71.405	80870
1739403600	71.75	-0.01	-0.01	71.21	71.79	70.8205	64391
1739317200	71.76	1.5	2.13	68.48	71.76	68.48	63403
1739230800	70.26	0.75	1.08	69.3	70.38	69.0218	62238
1738971600	69.51	-1.32	-1.86	70.45	70.665	67.52	109463
1738885200	70.83	0.85	1.21	70.26	71.1878	69.13	234756
1738798800	69.98	0.75	1.08	69.49	69.99	68.96	42597
1738712400	69.23	1.4	2.06	67.57	69.37	67.57	36540
1738626000	67.83	0.27	0.40	66.989999	68.45	66.9	65026
1738366800	67.56	-0.42	-0.62	67.58	68.23	66.22	73429
1738280400	67.98	0.1	0.15	68.46	68.685	67.48	113901
1738194000	67.88	1.76	2.66	65.87	68.55	65.47	98407
1738107600	66.12	-0.09	-0.14	66.48	66.599999	65.629999	47947
1738021200	66.209999	1.94	3.02	63.68	66.45	63.68	85516
1737762000	64.269999	1.35	2.15	63.31	64.349999	62.96	62225
1737675600	62.92	0	0.00	62.92	62.92	62.92	0
1737589200	62.92	-3.17	-4.80	65.65	65.65	62.81	76612
1737502800	66.09	-0.48	-0.72	66.58	67.4	66.04	58897
1737157200	66.569999	-0.82	-1.22	67.65	67.765	66.444999	63598
1737070800	67.39	0.25	0.37	67.11	67.55	66.68	65909
1736984400	67.14	0.39	0.58	67.67	67.69	66.4	69345
1736898000	66.75	0.32	0.48	66.3	67.23	66.06	76272
1736811600	66.43	0.37	0.56	65.51	66.67	65.51	91489
1736552400	66.06	-0.97	-1.45	66.11	66.5	65.44	73783
1736379600	67.03	0.55	0.83	65.709999	67.03	64.43	53905
1736293200	66.48	-0.22	-0.33	66.75	67.47	65.6065	62709
1736206800	66.7	-1.35	-1.98	67.95	68.26	66	95061
1735947600	68.05	-0.46	-0.67	68.44	68.91	67.995	57162
1735861200	68.51	0.79	1.17	67.87	68.78	67.35	51164
1735688400	67.72	0.22	0.33	67.55	68.865	67.51	65520
1735602000	67.5	-0.61	-0.90	68.27	68.27	66.959999	48364
1735342800	68.11	-1.08	-1.56	68.58	69.37	67.96	64490
1735256400	69.19	0.69	1.01	68.11	69.22	67.945	46544
1735077840	68.5	0.61	0.90	68.06	68.51	67.41	29821
1734997200	67.89	-1.21	-1.75	68.66	68.81	67.53	55559
1734738000	69.1	-1.13	-1.61	69.73	70.655	68.77	169745
1734651600	70.23	0.15	0.21	70.21	70.94	69.57	67656
1734565200	70.08	-1.34	-1.88	71.34	72.345	69.41	92082
1734478800	71.42	0.08	0.11	71.38	71.88	70.8	143779
1734392400	71.34	0.15	0.21	70.9	71.605	70.505	61356
1734133200	71.19	-1.55	-2.13	73.23	73.23	71.03	61448
1734046800	72.74	0.56	0.78	72.4	73.17	71.755	55834
1733960400	72.18	0.22	0.31	72.52	73.16	71.67	83400
1733874000	71.96	1.37	1.94	70.99	72.46	69.515	96221
1733787600	70.59	0.19	0.27	70.22	71.47	70.18	54386
1733528400	70.4	-0.59	-0.83	70.89	71.3	69.84	57351
1733442000	70.99	-0.32	-0.45	70.99	71.44	70.12	125893
1733355600	71.31	-0.4	-0.56	71.34	72.015	70.55	253180
1733269200	71.71	-1.36	-1.86	73.14	73.14	71.58	72959
1733182800	73.07	0.24	0.33	72.7	73.52	72.355	74764
1732917840	72.83	0.04	0.05	74.09	74.09	72.65	39623
1732750800	72.79	-0.22	-0.30	73.73	74.07	72.25	72243

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관