GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Walmart : 월마트 ( WMT:US )

143.17USD ▲ 0.40 (0.28%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 143.17 ▲0.40 ▲0.28%
21-09-23 142.77 ▲0.08 ▲0.06%
21-09-22 142.69 ▼-0.33 ▼-0.23%
21-09-21 143.02 ▲0.28 ▲0.2%
21-09-20 142.74 ▼-1.99 ▼-1.37%
21-09-17 144.73 ▼-0.30 ▼-0.21%
21-09-16 145.03 ▲0.48 ▲0.33%
21-09-15 144.55 ▲0.25 ▲0.17%
21-09-14 144.30 ▼-0.76 ▼-0.52%
21-09-13 145.06 ▼-0.83 ▼-0.57%
21-09-10 145.89 ▼-0.53 ▼-0.36%
21-09-09 146.42 ▼-1.04 ▼-0.71%
21-09-08 147.46 ▲0.19 ▲0.13%
21-09-07 147.27 ▼-1.98 ▼-1.33%
21-09-03 149.25 ▲0.69 ▲0.46%
21-09-02 148.56 ▲0.78 ▲0.53%
21-09-01 147.78 ▼-0.32 ▼-0.22%
21-08-31 148.10 ▲0.40 ▲0.27%
21-08-30 147.70 ▲1.18 ▲0.81%
21-08-27 146.52 ▼-0.83 ▼-0.56%
21-08-26 147.35 ▼-1.61 ▼-1.08%
21-08-25 148.96 ▲0.06 ▲0.04%
21-08-24 148.90 ▼-1.55 ▼-1.03%
21-08-23 150.45 ▼-1.00 ▼-0.66%
21-08-20 151.45 ▲1.34 ▲0.89%
21-08-19 150.11 ▲1.01 ▲0.68%
21-08-18 149.10 ▼-1.60 ▼-1.06%
21-08-17 150.70 ▼-0.05 ▼-0.03%
21-08-16 150.75 ▲1.22 ▲0.82%
21-08-13 149.53 ▲0.47 ▲0.32%
21-08-12 149.06 ▼-0.95 ▼-0.63%
21-08-11 150.01 ▲1.33 ▲0.89%
21-08-10 148.68 ▲3.10 ▲2.13%
21-08-09 145.58 ▲0.35 ▲0.24%
21-08-06 145.23 ▼-0.26 ▼-0.18%
21-08-05 145.49 ▲2.65 ▲1.86%
21-08-04 142.84 ▼-0.98 ▼-0.68%
21-08-03 143.82 ▲1.60 ▲1.13%
21-08-02 142.22 ▼-0.33 ▼-0.23%
21-07-30 142.55 ▲0.31 ▲0.22%
21-07-29 142.24 ▲0.18 ▲0.13%
21-07-28 142.06 ▼-0.58 ▼-0.41%
21-07-27 142.64 ▲0.01 ▲0.01%
21-07-26 142.63 ▲0.20 ▲0.14%
21-07-23 142.43 ▲1.16 ▲0.82%
21-07-22 141.27 ▲0.10 ▲0.07%
21-07-21 141.17 ▼-0.70 ▼-0.49%
21-07-20 141.87 ▲0.64 ▲0.45%
21-07-19 141.23 ▼-0.33 ▼-0.23%
21-07-16 141.56 ▼-0.10 ▼-0.07%
21-07-15 141.66 ▲0.11 ▲0.08%
21-07-14 141.55 ▲0.97 ▲0.69%
21-07-13 140.58 ▲0.53 ▲0.38%
21-07-12 140.05 ▼-0.25 ▼-0.18%
21-07-09 140.30 ▲0.71 ▲0.51%
21-07-08 139.59 ▼-0.12 ▼-0.09%
21-07-07 139.71 ▼-0.23 ▼-0.16%
21-07-06 139.94 ▼-0.17 ▼-0.12%
21-07-02 140.11 ▲0.79 ▲0.57%
21-07-01 139.32 ▼-1.70 ▼-1.21%
21-06-30 141.02 ▲3.72 ▲2.71%
21-06-29 137.30 ▼-0.80 ▼-0.58%
21-06-28 138.10 ▼-0.43 ▼-0.31%
21-06-25 138.53 ▲1.62 ▲1.18%
21-06-24 136.91 ▲0.95 ▲0.7%
21-06-23 135.96 ▼-1.07 ▼-0.78%
21-06-22 137.03 ▲0.63 ▲0.46%
21-06-21 136.40 ▲1.23 ▲0.91%
21-06-18 135.17 ▼-2.55 ▼-1.85%
21-06-17 137.72 ▲0.57 ▲0.42%
21-06-16 137.15 ▼-2.85 ▼-2.04%
21-06-15 140.00 ▼-0.56 ▼-0.4%
21-06-14 140.56 ▼-0.19 ▼-0.13%
21-06-11 140.75 ▲0.87 ▲0.62%
21-06-10 139.88 ▲0.80 ▲0.58%
21-06-09 139.08 ▼-0.75 ▼-0.54%
21-06-08 139.83 ▼-1.07 ▼-0.76%
21-06-07 140.90 ▼-0.95 ▼-0.67%
21-06-04 141.85 ▲0.25 ▲0.18%
21-06-03 141.60 ▲0.25 ▲0.18%
21-06-02 141.35 ▼-0.31 ▼-0.22%
21-06-01 141.66 ▼-0.37 ▼-0.26%
21-05-28 142.03 ▲0.34 ▲0.24%
21-05-27 141.69 ▼-0.48 ▼-0.34%
21-05-26 142.17 ▼-0.17 ▼-0.12%
21-05-25 142.34 ▲0.58 ▲0.41%
21-05-24 141.76 ▲0.01 ▲0.01%
21-05-21 141.75 ▼-0.67 ▼-0.47%
21-05-20 142.42 ▲0.50 ▲0.35%
21-05-19 141.92 ▲0.01 ▲0.01%
21-05-18 141.91 ▲3.02 ▲2.17%
21-05-17 138.89 ▼-0.63 ▼-0.45%
21-05-14 139.52 ▲1.28 ▲0.93%
21-05-13 138.24 ▲2.30 ▲1.69%
21-05-12 135.94 ▼-3.61 ▼-2.59%
21-05-11 139.55 ▼-1.27 ▼-0.9%
21-05-10 140.82 ▲0.62 ▲0.44%
21-05-07 140.20 ▼-0.85 ▼-0.6%
21-05-06 141.05 ▲0.45 ▲0.32%
21-05-05 140.60 ▼-0.12 ▼-0.09%
21-05-04 140.72 ▼-1.40 ▼-0.99%
21-05-03 142.12 ▲2.21 ▲1.58%
21-04-30 139.91 ▲0.28 ▲0.2%
21-04-29 139.63 ▲1.74 ▲1.26%
21-04-28 137.89 ▼-0.49 ▼-0.35%
21-04-27 138.38 ▲0.47 ▲0.34%
21-04-26 137.91 ▼-1.99 ▼-1.42%
21-04-23 139.90 ▲0.23 ▲0.16%
21-04-22 139.67 ▼-1.53 ▼-1.08%
21-04-21 141.20 ▲0.41 ▲0.29%
21-04-20 140.79 ▲1.08 ▲0.77%
21-04-19 139.71 ▼-0.90 ▼-0.64%
21-04-16 140.61 ▲0.45 ▲0.32%
21-04-15 140.16 ▲0.84 ▲0.6%
21-04-14 139.32 ▼-0.05 ▼-0.04%
21-04-13 139.37 ▼-0.43 ▼-0.31%
21-04-12 139.80 ▲0.02 ▲0.01%
21-04-09 139.78 ▲0.07 ▲0.05%
21-04-08 139.71 ▼-0.09 ▼-0.06%
21-04-07 139.80 ▼-0.30 ▼-0.21%
21-04-06 140.10 ▲0.67 ▲0.48%
21-04-05 139.43 ▲3.81 ▲2.81%
21-04-01 135.62 ▼-0.21 ▼-0.15%
21-03-31 135.83 ▲0.09 ▲0.07%
21-03-30 135.74 ▼-0.93 ▼-0.68%
21-03-29 136.67 ▲1.54 ▲1.14%
21-03-26 135.13 ▲1.12 ▲0.84%
21-03-25 134.01 ▲0.90 ▲0.68%
21-03-24 133.11 ▼-0.83 ▼-0.62%
21-03-23 133.94 ▲1.57 ▲1.19%
21-03-22 132.37 ▲0.63 ▲0.48%
21-03-19 131.74 ▲1.73 ▲1.33%
21-03-18 130.01 ▼-2.27 ▼-1.72%
21-03-17 132.28 ▼-1.11 ▼-0.83%
21-03-16 133.39 ▼-0.04 ▼-0.03%
21-03-15 133.43 ▼-0.69 ▼-0.51%
21-03-12 134.12 ▲1.99 ▲1.51%
21-03-11 132.13 ▼-0.05 ▼-0.04%
21-03-10 132.18 ▲3.29 ▲2.55%
21-03-09 128.89 ▲1.01 ▲0.79%
21-03-08 127.88 ▼-1.24 ▼-0.96%
21-03-05 129.12 ▲1.59 ▲1.25%
21-03-04 127.53 ▼-0.06 ▼-0.05%
21-03-03 127.59 ▼-2.52 ▼-1.94%
21-03-02 130.11 ▼-1.26 ▼-0.96%
21-03-01 131.37 ▲1.45 ▲1.12%
21-02-26 129.92 ▼-2.03 ▼-1.54%
21-02-25 131.95 ▼-1.26 ▼-0.95%
21-02-24 133.21 ▼-2.26 ▼-1.67%
21-02-23 135.47 ▼-2.22 ▼-1.61%
21-02-22 137.69 ▼-0.65 ▼-0.47%
21-02-19 138.34 ▲0.68 ▲0.49%
21-02-18 137.66 ▼-9.54 ▼-6.48%
21-02-17 147.20 ▲1.54 ▲1.06%
21-02-16 145.66 ▲1.19 ▲0.82%
21-02-12 144.47 ▲0.45 ▲0.31%
21-02-11 144.02 ▼-0.11 ▼-0.08%
21-02-10 144.13 ▼-1.70 ▼-1.17%
21-02-09 145.83 ▲0.80 ▲0.55%
21-02-08 145.03 ▲0.67 ▲0.46%
21-02-05 144.36 ▲1.83 ▲1.28%
21-02-04 142.53 ▲1.33 ▲0.94%
21-02-03 141.20 ▲0.43 ▲0.31%
21-02-02 140.77 ▲1.50 ▲1.08%
21-02-01 139.27 ▼-1.22 ▼-0.87%
21-01-29 140.49 ▼-3.26 ▼-2.27%
21-01-28 143.75 ▼-0.09 ▼-0.06%
21-01-27 143.84 ▼-3.67 ▼-2.49%
21-01-26 147.51 ▲1.31 ▲0.9%
21-01-25 146.20 ▼-0.13 ▼-0.09%
21-01-22 146.33 ▲1.48 ▲1.02%
21-01-21 144.85 ▼-0.66 ▼-0.45%
21-01-20 145.51 ▲2.12 ▲1.48%
21-01-19 143.39 ▼-1.25 ▼-0.86%
21-01-15 144.64 ▼-2.33 ▼-1.59%
21-01-14 146.97 ▼-0.48 ▼-0.33%
21-01-13 147.45 ▼-1.52 ▼-1.02%
21-01-12 148.97 ▲1.68 ▲1.14%
21-01-11 147.29 ▲0.66 ▲0.45%
21-01-08 146.63 ▼-0.02 ▼-0.01%
21-01-07 146.65 ▼-0.01 ▼-0.01%
21-01-06 146.66 ▲0.91 ▲0.62%
21-01-05 145.75 ▼-0.78 ▼-0.53%
21-01-04 146.53 ▲2.38 ▲1.65%
20-12-31 144.15 ▼-0.03 ▼-0.02%
20-12-30 144.18 ▼-0.12 ▼-0.08%
20-12-29 144.30 ▼-0.92 ▼-0.63%
20-12-28 145.22 ▲1.72 ▲1.2%
20-12-24 143.50 ▲0.28 ▲0.2%
20-12-23 143.22 ▼-0.98 ▼-0.68%
20-12-22 144.20 ▼-1.77 ▼-1.21%
20-12-21 145.97 ▲0.02 ▲0.01%
20-12-18 145.95 ▼-0.15 ▼-0.1%
20-12-17 146.10 ▲0.67 ▲0.46%
20-12-16 145.43 ▼-0.15 ▼-0.1%
20-12-15 145.58 ▼-0.07 ▼-0.05%
20-12-14 145.65 ▼-1.35 ▼-0.92%
20-12-11 147.00 ▼-0.04 ▼-0.03%
20-12-10 147.04 ▼-1.23 ▼-0.83%
20-12-09 148.27 ▼-1.39 ▼-0.93%
20-12-08 149.66 ▲1.55 ▲1.05%
20-12-07 148.11 ▼-0.80 ▼-0.54%
20-12-04 148.91 ▼-0.39 ▼-0.26%
20-12-03 149.30 ▼-1.22 ▼-0.81%
20-12-02 150.52 ▼-2.12 ▼-1.39%
20-12-01 152.64 ▼-0.15 ▼-0.1%
20-11-30 152.79 ▲1.19 ▲0.78%
20-11-27 151.60 ▼-0.23 ▼-0.15%
20-11-25 151.83 ▲0.47 ▲0.31%
20-11-24 151.36 ▲0.43 ▲0.28%
20-11-23 150.93 ▲0.69 ▲0.46%
20-11-20 150.24 ▼-1.88 ▼-1.24%
20-11-19 152.12 ▲3.03 ▲2.03%
20-11-18 149.09 ▼-0.28 ▼-0.19%
20-11-17 149.37 ▼-3.07 ▼-2.01%
20-11-16 152.44 ▲1.90 ▲1.26%
20-11-13 150.54 ▲2.31 ▲1.56%
20-11-12 148.23 ▲0.25 ▲0.17%
20-11-11 147.98 ▲2.42 ▲1.66%
20-11-10 145.56 ▲2.02 ▲1.41%
20-11-09 143.54 ▼-2.23 ▼-1.53%
20-11-06 145.77 ▲2.29 ▲1.6%
20-11-05 143.48 ▲1.23 ▲0.86%
20-11-04 142.25 ▼-0.53 ▼-0.37%
20-11-03 142.78 ▲2.83 ▲2.02%
20-11-02 139.95 ▲1.62 ▲1.17%
20-10-30 138.33 ▼-1.59 ▼-1.14%
20-10-29 139.92 ▼-0.12 ▼-0.09%
20-10-28 140.04 ▼-2.83 ▼-1.98%
20-10-27 142.87 ▲0.71 ▲0.5%
20-10-26 142.16 ▼-1.69 ▼-1.17%
20-10-23 143.85 ▲0.30 ▲0.21%
20-10-22 143.55 ▼-0.85 ▼-0.59%
20-10-21 144.40 ▲0.50 ▲0.35%
20-10-20 143.90 ▲0.95 ▲0.66%
20-10-19 142.95 ▼-1.76 ▼-1.22%
20-10-16 144.71 ▲0.18 ▲0.12%
20-10-15 144.53 ▲0.59 ▲0.41%
20-10-14 143.94 ▼-2.29 ▼-1.57%
20-10-13 146.23 ▲1.98 ▲1.37%
20-10-12 144.25 ▲1.47 ▲1.03%
20-10-09 142.78 ▲1.42 ▲1%
20-10-08 141.36 ▲0.47 ▲0.33%
20-10-07 140.89 ▲0.26 ▲0.18%
20-10-06 140.63 ▼-1.17 ▼-0.83%
20-10-05 141.80 ▲1.30 ▲0.93%
20-10-02 140.50 ▼-2.58 ▼-1.8%
20-10-01 143.08 ▲3.17 ▲2.27%
20-09-30 139.91 ▲2.77 ▲2.02%
20-09-29 137.14 ▼-0.11 ▼-0.08%
바로가기