
Walmart Inc (WALM34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.55 | -4.86198243413 | 31.88 | 32.49 | 30.18 | 139833 | 30.86591753 | DR |
4 | -7.04 | -18.8386406208 | 37.37 | 37.37 | 30.18 | 107530 | 33.0853836 | DR |
12 | -4.82 | -13.7126600284 | 35.15 | 38.04 | 30.18 | 52758 | 33.89542931 | DR |
26 | 3.3 | 12.2086570477 | 27.03 | 38.04 | 26.28 | 53451 | 32.38906934 | DR |
52 | 11.57 | 61.6737739872 | 18.76 | 38.04 | 18.35 | 40895 | 29.38203471 | DR |
156 | 15.10275965 | 99.1825130678 | 15.22724035 | 38.04 | 11.89857227 | 23980 | 23.16138987 | DR |
260 | -23.20524523 | -43.3457344415 | 53.53524523 | 70.86497763 | 11.89857227 | 21770 | 22.16911469 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742247000 | 31.07 | 0.67 | 2.20 | 30.27 | 31.22 | 30.27 | 147415 |
1741987800 | 30.4 | -0.07 | -0.23 | 31.19 | 31.19 | 30.18 | 182816 |
1741901400 | 30.47 | -0.46 | -1.49 | 30.88 | 31.05 | 30.36 | 78632 |
1741814940 | 30.93 | -0.87 | -2.74 | 31.46 | 32.35 | 30.74 | 212579 |
1741728600 | 31.8 | -0.2 | -0.63 | 31.88 | 32.49 | 31.46 | 77725 |
1741642140 | 32 | -1.09 | -3.29 | 33 | 33 | 31.71 | 224852 |
1741382940 | 33.09 | -0.86 | -2.53 | 33.95 | 34.06 | 32.77 | 46050 |
1741296540 | 33.95 | -0.7 | -2.02 | 34.26 | 34.61 | 33.91 | 14850 |
1741210140 | 34.65 | -1.33 | -3.70 | 35.98 | 35.99 | 34.42 | 16587 |
1740778200 | 35.98 | 0.88 | 2.51 | 35.52 | 36.2 | 35.46 | 148576 |
1740691740 | 35.1 | 0.12 | 0.34 | 35.23 | 35.7 | 34.75 | 31837 |
1740605400 | 34.98 | -0.25 | -0.71 | 35.3 | 35.62 | 34.83 | 233604 |
1740519000 | 35.23 | 1.65 | 4.91 | 33.65 | 35.23 | 33.65 | 47415 |
1740432540 | 33.58 | -0.26 | -0.77 | 33.61 | 33.99 | 32.979999 | 26405 |
1740173400 | 33.84 | -0.66 | -1.91 | 34.85 | 34.85 | 33.56 | 45042 |
1740087000 | 34.5 | -2.46 | -6.66 | 34.19 | 35.6 | 34 | 355916 |
1740000540 | 36.96 | 0.29 | 0.79 | 36.75 | 37.36 | 36.62 | 19429 |
1739914140 | 36.67 | -0.66 | -1.77 | 37.37 | 37.37 | 36.42 | 25811 |
1739827800 | 37.33 | 0.34 | 0.92 | 36.98 | 37.38 | 36.58 | 9011 |
1739568600 | 36.99 | -1.02 | -2.68 | 38.04 | 38.04 | 36.99 | 13711 |
1739482140 | 38.01 | 0.76 | 2.04 | 37.33 | 38.01 | 37.33 | 15386 |
1739395740 | 37.25 | 0.51 | 1.39 | 37 | 37.33 | 36.6 | 35582 |
1739309400 | 36.74 | -0.31 | -0.84 | 37.15 | 37.45 | 36.66 | 15295 |
1739222940 | 37.05 | 0.44 | 1.20 | 36.61 | 37.1 | 36.58 | 23656 |
1738963800 | 36.61 | -0.43 | -1.16 | 37.18 | 37.18 | 36.54 | 44872 |
1738877340 | 37.04 | -0.31 | -0.83 | 37.4 | 37.4 | 36.72 | 22325 |
1738790940 | 37.35 | 0.83 | 2.27 | 36.5 | 37.35 | 36.44 | 40494 |
1738704600 | 36.52 | 0.14 | 0.38 | 35.92 | 36.52 | 35.9 | 9401 |
1738618200 | 36.38 | 0.28 | 0.78 | 35.41 | 36.38 | 35.18 | 25096 |
1738358940 | 36.1 | -0.35 | -0.96 | 36.45 | 36.45 | 35.58 | 36016 |
1738272540 | 36.45 | 0.68 | 1.90 | 35.98 | 36.45 | 35.98 | 30637 |
1738186200 | 35.77 | 0.22 | 0.62 | 35.55 | 35.99 | 35.53 | 13141 |
1738099740 | 35.55 | -0.24 | -0.67 | 36 | 36.06 | 35.55 | 11047 |
1738013340 | 35.79 | 0.51 | 1.45 | 35.29 | 35.93 | 35.11 | 45869 |
1737754200 | 35.28 | 0.34 | 0.97 | 34.25 | 35.28 | 34.25 | 18507 |
1737667740 | 34.94 | 0.12 | 0.34 | 34.95 | 34.95 | 34.08 | 6011 |
1737581400 | 34.82 | -0.46 | -1.30 | 35.58 | 35.58 | 34.28 | 17483 |
1737495000 | 35.28 | -0.12 | -0.34 | 34.98 | 35.53 | 34.83 | 23472 |
1737408600 | 35.4 | 0.58 | 1.67 | 34.82 | 35.85 | 34.81 | 19872 |
1737149400 | 34.82 | 0.31 | 0.90 | 34.58 | 34.98 | 34.48 | 13808 |
1737062940 | 34.51 | 0.2 | 0.58 | 34.31 | 34.58 | 33.85 | 6999 |
1736976540 | 34.31 | 0.03 | 0.09 | 34.63 | 34.63 | 34.18 | 67496 |
1736890140 | 34.28 | -0.38 | -1.10 | 34.66 | 34.81 | 34.2 | 116106 |
1736803740 | 34.66 | -0.85 | -2.39 | 35.35 | 35.45 | 34.66 | 7289 |
1736544540 | 35.51 | 0.47 | 1.34 | 35.39 | 35.65 | 34.85 | 30324 |
1736458140 | 35.04 | 0.11 | 0.31 | 35.19 | 35.9 | 34.78 | 34134 |
1736371740 | 34.93 | 0.25 | 0.72 | 34.96 | 35.21 | 34.68 | 9288 |
1736285400 | 34.68 | 0.13 | 0.38 | 34.55 | 34.94 | 34.21 | 34040 |
1736198940 | 34.55 | -0.75 | -2.12 | 35.15 | 35.28 | 34.55 | 14298 |
1735939740 | 35.3 | 0.63 | 1.82 | 35.02 | 35.3 | 34.32 | 15567 |
1735853400 | 34.67 | -0.48 | -1.37 | 34.44 | 35.28 | 34.44 | 17103 |
1735594200 | 35.15 | -0.42 | -1.18 | 35.57 | 35.57 | 34.88 | 28601 |
1735334940 | 35.57 | -0.28 | -0.78 | 35.9 | 36.03 | 35.26 | 14863 |
1735248540 | 35.85 | 0.79 | 2.25 | 35.15 | 35.88 | 35.15 | 26587 |
1734989340 | 35.06 | 0.2 | 0.57 | 34.9 | 35.43 | 34.29 | 23150 |
1734730200 | 34.86 | -0.99 | -2.76 | 35.48 | 35.64 | 34.84 | 36597 |
1734643800 | 35.85 | -1.35 | -3.63 | 36.99 | 37.14 | 35.79 | 84960 |
1734557400 | 37.2 | 0.83 | 2.28 | 36.37 | 37.49 | 36.36 | 50486 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관