Walmart Inc【WMT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Walmart Inc (WMT)

80.59

0.54

( 0.67% )

업데이트: 17:16:34

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.990001	1.24371986487	79.599999	81.849999	78.91	23303	80.09008008	DE
4	5.380001	7.15330550663	75.209999	81.849999	74.4	20298	77.72746428	DE
12	12.78	18.8467777614	67.81	81.849999	67.61	16678	74.40775691	DE
26	21.09	35.4453781513	59.5	81.849999	56.5	13998	69.36191058	DE
52	-61.10999	-43.1263192044	141.69999	167	53.71	12052	76.73539638	DE
156	-45.41	-36.0396825397	126	167	53.71	5181	90.03070353	DE
260	-28.75	-26.2941284068	109.34	167	53.71	3993	95.55573038	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730496360	75.95	0.49	0.65	75.38	76.2	75.16	7009
1730409960	75.459999	0.52	0.69	75.04	75.83	74.67	7357
1730323560	74.94	-0.82	-1.08	75.62	75.79	74.93	11981
1730237160	75.76	-0.97	-1.26	76.51	76.98	75.65	16507
1730150760	76.73	0.26	0.34	76.83	76.86	76.04	15635
1729888020	76.47	-0.22	-0.29	76.79	76.989999	76.3	8986
1729801560	76.69	-0.53	-0.69	77.2	77.989999	76.599999	13300
1729715160	77.22	1.07	1.41	75.79	77.28	75.599999	19140
1729628760	76.15	1.29	1.72	75.13	76.15	74.4	72550
1729542360	74.86	-0.03	-0.04	75.209999	75.349999	74.66	8181
1729283160	74.89	0.23	0.31	74.84	75.2	74.19	13042
1729196760	74.66	-0.33	-0.44	74.79	75.2	74.53	16573
1729110360	74.989999	0.23	0.31	75.04	75.7	74.11	17481
1729023960	74.76	1	1.36	73.9	75.11	73.41	99464
1728937620	73.76	0.58	0.79	73.3	73.83	73.099999	9912
1728678360	73.18	0.39	0.54	72.709999	73.29	72.459999	14043
1728591960	72.79	-0.71	-0.97	73.37	74.09	72.77	10787
1728505560	73.5	0.81	1.11	72.569999	73.53	72.36	12477
1728419160	72.69	0.66	0.92	72.239999	72.69	72.06	19036
1728332760	72.03	-1.77	-2.40	73.91	74.02	72.03	13684
1728073560	73.8	1.01	1.39	73.27	73.97	72.75	10421
1727987220	72.79	0.13	0.18	72.93	73.13	72.38	4353
1727900820	72.66	-0.69	-0.94	73.37	73.59	72.64	14931
1727814420	73.349999	0.78	1.07	72.489999	73.69	72.34	10832
1727728020	72.569999	1.05	1.47	71.099999	72.63	71.01	11418
1727468760	71.52	-0.05	-0.07	71.599999	72.18	71.31	8451
1727382360	71.569999	-1.66	-2.27	73.349999	73.39	71.05	12717
1727295960	73.23	1.08	1.50	71.95	73.27	71.95	11012
1727209560	72.15	-0.07	-0.10	72.209999	73.209999	72.06	12505
1727123160	72.22	1.14	1.60	71.01	72.27	70.84	11997
1726864020	71.08	1.13	1.62	69.94	71.08	69.59	11960
1726777560	69.95	-1.29	-1.81	71.5	71.599999	69.53	14646
1726691220	71.239999	0.59	0.84	70.75	71.239999	70.36	6149
1726604760	70.65	-1.8	-2.48	72.48	72.76	70.5	7293
1726518420	72.45	-0.2	-0.28	72.709999	72.88	72.05	17704
1726259160	72.65	0.61	0.85	72.04	72.8	71.849999	12473
1726172760	72.04	0.59	0.83	71.739999	72.2	71.33	13229
1726086360	71.45	-0.03	-0.04	71.11	71.66	70.59	16532
1725999960	71.48	1.55	2.22	70.08	71.48	69.739999	15192
1725913620	69.93	0.88	1.27	69.25	70.19	69.16	9324
1725654360	69.05	-0.29	-0.42	69.27	69.8	68.83	11798
1725567960	69.34	-0.46	-0.66	69.31	69.95	68.94	14418
1725481560	69.8	0.03	0.04	69.51	70.02	69.099999	20791
1725395160	69.77	-0.23	-0.33	69.87	70.48	69.709999	6554
1725308760	70	0	0.00	70.06	70.61	69.81	16226
1725049560	70	1.1	1.60	69.18	70	68.68	10558
1724963160	68.9	0.52	0.76	68.56	69.27	68.38	13333
1724876760	68.38	0.27	0.40	68.459999	68.72	68.239999	16783
1724790420	68.11	0.07	0.10	68.099999	68.5	67.72	14001
1724704020	68.04	0.32	0.47	67.81	68.4	67.61	10599
1724444820	67.72	-0.23	-0.34	67.98	68.4	67.16	7075
1724358420	67.95	0.62	0.92	67.59	68.489999	67.51	7657
1724271960	67.33	0.44	0.66	67.28	67.9	66.95	26408
1724185560	66.89	0.49	0.74	66.54	67.25	66.349999	8811
1724099220	66.4	-0.09	-0.14	66.8	66.98	66.31	16579

A Labs Capital IV

Savannah Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관