Walmart Inc【WMT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Walmart Inc (WMT)

94.59

-0.19

(-0.20%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.13	5.73440643863	89.46	95.83	88.84	21383	93.00501352	DE
4	6.94	7.91785510553	87.65	95.83	87	16509	90.38311179	DE
12	16.56	21.2226066897	78.03	95.83	77.83	24679	87.04710112	DE
26	30.75	48.1672932331	63.84	95.83	56.5	19781	79.7160971	DE
52	-60.35	-38.9505615077	154.94	167	53.71	15949	76.36386203	DE
156	-29.25	-23.6191860465	123.84	167	53.71	6502	88.08327038	DE
260	-11.77	-11.0661902971	106.36	167	53.71	4908	93.99975946	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	94.42	-0.53	-0.56	95	95.83	94.19	14975
1738272420	94.95	1.27	1.36	93.84	94.95	93.46	18665
1738186020	93.68	0.29	0.31	93.46	94.17	93.01	12006
1738099620	93.39	0.69	0.74	92.83	93.84	92.78	23758
1738013220	92.7	2.36	2.61	90.3	92.7	89.86	36575
1737754020	90.34	0.34	0.38	89.46	90.41	88.84	15909
1737667620	90	0.5	0.56	89.33	90	88.59	11535
1737581220	89.5	0.29	0.33	89.31	90.04	88.89	17884
1737494820	89.21	-0.73	-0.81	89.29	90.45	88.6	12894
1737408420	89.94	0.41	0.46	89.58	89.94	88.2	17241
1737149220	89.53	0.6	0.67	88.9	89.67	88.5	12264
1737062820	88.93	-0.01	-0.01	88.88	89.46	87.51	20029
1736976420	88.94	0.76	0.86	88.39	89.02	87.78	14945
1736890020	88.18	-1.41	-1.57	89.56	89.57	87.9	11241
1736803620	89.59	-1.11	-1.22	90.94	91.14	89.31	15472
1736544420	90.7	1.51	1.69	89.49	91.25	88.88	20916
1736458020	89.19	0.37	0.42	89.16	89.99	88.01	9482
1736371620	88.82	1.02	1.16	87.83	89.13	87.75	10112
1736285220	87.8	-0.15	-0.17	87.82	88.43	87.25	10943
1736198820	87.95	-0.17	-0.19	88.17	88.9	87	21827
1735939620	88.12	0.44	0.50	87.65	88.73	87.3	16482
1735853220	87.68	0.5	0.57	87.2	88.22	87.2	17551
1735594020	87.18	-0.82	-0.93	87.72	87.99	87.12	10816
1735334820	88	1.19	1.37	88.81	89.23	87.38	20067
1734989220	86.81	-1.25	-1.42	88.36	88.89	85.55	47856
1734730020	88.06	-2	-2.22	89.91	90.02	88.06	29106
1734643620	90.06	-0.58	-0.64	90.21	90.89	89.49	19373
1734557220	90.64	-0.26	-0.29	90.8	91.92	89.82	26423
1734470820	90.9	0.7	0.78	90.37	90.96	89.78	33498
1734384420	90.2	0.35	0.39	89.84	91	89.33	26620
1734125220	89.85	-0.16	-0.18	90.02	90.6	88.8	16762
1734038820	90.01	-0.32	-0.35	90.42	91.44	90.01	19202
1733952420	90.33	0.47	0.52	89.99	91.18	89.6	19653
1733866020	89.86	0.86	0.97	88.92	90.67	88.77	22223
1733779620	89	-1.6	-1.77	91.29	91.4	88.43	42767
1733520420	90.6	0.56	0.62	90.18	91.13	89.85	31247
1733434020	90.04	0.3	0.33	89.7	90.47	89	33350
1733347620	89.74	0.68	0.76	89.15	89.88	88.71	20812
1733261220	89.06	0.81	0.92	88.38	89.1	87.66	20097
1733174820	88.25	0.44	0.50	88.7	88.79	87.65	34064
1732915620	87.81	0.31	0.35	87.3	87.93	86.97	21192
1732829220	87.5	0.49	0.56	87.3	88.5	87.11	20989
1732742820	87.01	-0.2	-0.23	87.44	87.44	86.56	18175
1732656420	87.21	2.31	2.72	85.31	87.79	84.93	43532
1732570020	84.9	-2.03	-2.34	87.1	87.6	84.83	41737
1732310820	86.93	2.6	3.08	84.599999	87.44	84.3	34267
1732224420	84.33	1.65	2.00	82.79	84.569999	82.51	28146
1732138020	82.68	0.95	1.16	81.77	82.76	81.22	36050
1732051620	81.73	2.46	3.10	80.89	83.34	80.099999	118159
1731965220	79.27	-0.71	-0.89	80.43	80.8	78.97	34773
1731705960	79.98	-0.42	-0.52	80.05	80.5	79.61	24209
1731619560	80.4	-0.58	-0.72	81.25	81.849999	80.36	21160
1731533160	80.98	0.81	1.01	80.06	81.239999	79.959999	27088
1731446820	80.17	1.26	1.60	79.26	80.569999	79.01	19041
1731360420	78.91	-0.26	-0.33	79.599999	80.3	78.91	25016
1731101220	79.17	1.09	1.40	78.03	79.68	77.83	22337
1731014760	78.08	0.24	0.31	77.89	78.14	77.17	25899
1730928360	77.84	1.26	1.65	79	80.19	76.27	38152
1730841960	76.58	0.72	0.95	75.8	76.67	75.56	5892
1730755560	75.86	-0.09	-0.12	76	76.099999	75.23	16514

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관