Wheaton Precious Metals Corp【WPM】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
NYSE
Wheaton Precious Metals Corp (WPM)
Wheaton Precious Metals Corp (WPM) 과거

Wheaton Precious Metals Corp (WPM)

69.44

0.72

(1.05%)

마감 20 2월 6:00AM

69.90

0.46

( 0.66% )

시간외 단일가: 10:49PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.55	2.26773957571	68.35	70.27	67.31	1677975	68.80426457	CS
4	9.83	16.364241718	60.07	70.27	58.31	1543672	65.22557533	CS
12	7.49	12.0012818459	62.41	70.27	55.466	1396211	61.27195964	CS
26	8.7	14.2156862745	61.2	70.27	55.466	1547788	62.14385486	CS
52	25.2	56.3758389262	44.7	70.27	38.57	1721747	56.11903777	CS
156	25.99	59.1892507402	43.91	70.27	28.62	2070877	45.71092618	CS
260	37.75	117.418351477	32.15	70.27	18.04	2212870	43.73965709	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	69.44	0.72	1.05	68.7	69.66	67.545	1767264
1739922000	68.72	1.22	1.81	68.35	69.01	67.9001	1576779
1739576400	67.5	-1.76	-2.54	69.5	69.58	67.31	1434942
1739490000	69.26	0.95	1.39	68.35	69.4926	67.43	1932916
1739403600	68.31	1.51	2.26	66.5	68.36	66.44	1439674
1739317200	66.8	-0.87	-1.29	67.099999	67.37	66.62	1208418
1739230800	67.67	1.48	2.24	67.81	68.09	66.691	1471929
1738971600	66.19	-0.68	-1.02	67.25	67.9	66.01	1275774
1738885200	66.87	0.93	1.41	65.87	67	65.5	2050731
1738798800	65.94	1.92	3.00	64.92	67	64.73	2231012
1738712400	64.019999	0.46	0.72	63.88	64.59	63.204	1267521
1738626000	63.56	1.09	1.74	62.2	63.89	62.01	1448646
1738366800	62.47	-0.65	-1.03	63.17	63.75	62.02	1271560
1738280400	63.12	2.68	4.43	61.81	63.42	61.22	1727140
1738194000	60.44	0.07	0.12	60.18	61.31	60.15	1135129
1738107600	60.37	1.16	1.96	59.9	60.43	58.96	1326456
1738021200	59.21	-0.79	-1.32	59.24	59.36	58.31	1343577
1737762000	60	1.03	1.75	60.07	60.39	59.5645	1716207
1737675600	58.97	0	0.00	58.97	58.97	58.97	0
1737589200	58.97	-0.49	-0.82	59.82	59.82	58.72	816914
1737502800	59.46	1.69	2.93	58.87	60.22	58.865	999953
1737157200	57.77	0.29	0.50	57.08	58.11	56.7	874324
1737070800	57.48	-0.66	-1.14	58.5	58.82	57.411	1272953
1736984400	58.14	1.23	2.16	57.79	58.17	56.43	1884960
1736898000	56.91	1.16	2.08	56.11	57.45	55.88	1502734
1736811600	55.75	-1.42	-2.48	56.31	56.55	55.51	1533614
1736552400	57.17	-0.64	-1.11	58.725	58.78	56.92	1972574
1736379600	57.81	0.97	1.71	57.125	58.31	56.66	1618762
1736293200	56.84	0.4	0.71	58.09	58.39	56.55	1366427
1736206800	56.44	-1.1	-1.91	57.65	57.67	56.39	948615
1735947600	57.54	-0.53	-0.91	58.03	58.259	57.49	1165027
1735861200	58.07	1.83	3.25	57.54	58.31	57.22	2091370
1735688400	56.24	0.16	0.29	55.98	56.51	55.825	969123
1735602000	56.08	-0.98	-1.72	56.39	56.55	55.466	1036079
1735342800	57.06	-0.34	-0.59	56.71	57.255	56.55	610887
1735256400	57.4	0.03	0.05	57.37	57.8496	56.91	501788
1735077840	57.37	0.06	0.10	57.35	57.6	56.9098	372755
1734997200	57.31	0.2	0.35	56.8	57.5299	56.315	1388800
1734738000	57.11	0.21	0.37	57.095	58.1	57	3348666
1734651600	56.9	-0.32	-0.56	57.62	58.28	56.71	1359561
1734565200	57.22	-2.54	-4.25	59.39	59.8	57.06	1847014
1734478800	59.76	-0.26	-0.43	59.48	60.08	59.09	1214948
1734392400	60.02	-0.54	-0.89	60.52	61.04	59.95	1489875
1734133200	60.56	-0.84	-1.37	61.1	61.405	60.15	1401463
1734046800	61.4	-2.65	-4.14	62.82	62.84	61.315	1853734
1733960400	64.05	2.27	3.67	62.165	64.065	61.91	1308709
1733874000	61.78	-0.4	-0.64	62.69	63.1	61.54	1234165
1733787600	62.18	0.85	1.39	63.39	64.3	62.11	1920746
1733528400	61.33	-1.6	-2.54	62.905	62.92	61.19	1047623
1733442000	62.93	-0.03	-0.05	63.47	63.65	62.02	1454552
1733355600	62.96	-0.14	-0.22	63.139	63.68	62.905	729394
1733269200	63.1	1.62	2.64	62.61	63.6	62.38	1224214
1733182800	61.48	-0.85	-1.36	61.63	61.96	61.17	967165
1732917840	62.33	0.59	0.96	62.41	62.65	61.94	345274
1732750800	61.74	-0.33	-0.53	62.56	62.735	61.395	881368
1732664400	62.07	1.13	1.85	61.145	62.1073	60.77	1652553
1732578000	60.94	-2.87	-4.50	62.02	62.65	60.83	4056079
1732318800	63.81	0.33	0.52	63.55	64.069999	63.26	5655956
1732232400	63.48	0.52	0.83	63.29	63.5	62.8484	1082022
1732146000	62.96	0.37	0.59	62.5499	63.14	62.3249	1152859

Wheaton Precious Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관