Hot Features
프리미엄
Wolters Kluwers NV (WKL)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.75 | -13.7921022067 | 172.2 | 172.65 | 145.35 | 1475663 | 152.99462013 | DE |
| 4 | -26.05 | -14.9283667622 | 174.5 | 181.3 | 145.35 | 726096 | 164.74273019 | DE |
| 12 | -13.5 | -8.33590614387 | 161.95 | 181.3 | 145.35 | 534761 | 165.38458083 | DE |
| 26 | -4.75 | -3.10052219321 | 153.2 | 181.3 | 145.35 | 487052 | 160.97650089 | DE |
| 52 | 3.25 | 2.23829201102 | 145.2 | 181.3 | 137.55 | 448482 | 154.93831859 | DE |
| 156 | 53.25 | 55.9348739496 | 95.2 | 181.3 | 84.24 | 496386 | 123.03692949 | DE |
| 260 | 79.81 | 116.273310023 | 68.64 | 181.3 | 52.04 | 529443 | 103.33789113 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 150.3 | 2.7 | 1.83 | 147.8 | 150.5 | 146.69999 | 1332649 |
| 1740763800 | 147.6 | -2.5 | -1.67 | 149.3 | 150 | 145.35 | 1538440 |
| 1740677400 | 150.1 | -3.55 | -2.31 | 152.9 | 152.9 | 148.6 | 1471590 |
| 1740591000 | 153.65 | -18.7 | -10.85 | 165.15 | 165.6 | 151.5 | 2278391 |
| 1740504600 | 172.35 | -0.2 | -0.12 | 172.2 | 172.65 | 170.9 | 757245 |
| 1740418200 | 172.55 | -0.05 | -0.03 | 173.05 | 173.95 | 172.4 | 682753 |
| 1740159000 | 172.6 | -2.9 | -1.65 | 174.9 | 175.2 | 172.6 | 735929 |
| 1740072600 | 175.5 | -1.35 | -0.76 | 176.95 | 177.5 | 174.55 | 506066 |
| 1739986200 | 176.85 | -0.65 | -0.37 | 178.5 | 178.65 | 175.9 | 527425 |
| 1739899800 | 177.5 | -0.8 | -0.45 | 178.5 | 179.4 | 177.4 | 449492 |
| 1739813400 | 178.3 | -0.4 | -0.22 | 178.8 | 179.15 | 177.25 | 341906 |
| 1739554200 | 178.7 | -1.4 | -0.78 | 179.8 | 180 | 178.15 | 548778 |
| 1739467800 | 180.1 | -0.65 | -0.36 | 181.25 | 181.25 | 177.35 | 626445 |
| 1739381400 | 180.75 | 0.5 | 0.28 | 180.45 | 181.3 | 179.55 | 483835 |
| 1739295000 | 180.25 | 1.35 | 0.75 | 179.6 | 180.65 | 179.45 | 359881 |
| 1739208600 | 178.9 | 2.35 | 1.33 | 176.65 | 179.2 | 176.1 | 461423 |
| 1738949400 | 176.55 | 0 | 0.00 | 176.95 | 177.5 | 175.75 | 404735 |
| 1738863000 | 176.55 | -0.15 | -0.08 | 177.25 | 177.5 | 175.25 | 410286 |
| 1738776600 | 176.7 | 1.9 | 1.09 | 173.8 | 176.7 | 173.65 | 277359 |
| 1738690200 | 174.8 | -0.6 | -0.34 | 174.5 | 175.65 | 173.5 | 327282 |
| 1738603800 | 175.4 | -0.35 | -0.20 | 173.4 | 175.55 | 173.4 | 407983 |
| 1738344600 | 175.75 | 0.7 | 0.40 | 175.9 | 176.3 | 174.95 | 504222 |
| 1738258200 | 175.05 | 1.7 | 0.98 | 173.9 | 175.25 | 173.3 | 329981 |
| 1738171800 | 173.35 | 0.65 | 0.38 | 173.2 | 174.5 | 172.35 | 391358 |
| 1738085400 | 172.7 | 2.35 | 1.38 | 171.2 | 173.25 | 171.15 | 363434 |
| 1737999000 | 170.35 | 1 | 0.59 | 168.7 | 170.8 | 167.69999 | 517940 |
| 1737739800 | 169.35 | -0.15 | -0.09 | 169.2 | 169.9 | 167.9 | 421006 |
| 1737653400 | 169.5 | -5.1 | -2.92 | 172.8 | 172.95 | 169.1 | 878623 |
| 1737567000 | 174.6 | 1.2 | 0.69 | 173.45 | 175.55 | 173.45 | 392408 |
| 1737480600 | 173.4 | 1.5 | 0.87 | 172.25 | 173.5 | 172.1 | 457025 |
| 1737394200 | 171.9 | 0.6 | 0.35 | 171.4 | 172.65 | 171.4 | 356366 |
| 1737135000 | 171.3 | 1.3 | 0.76 | 170.45 | 172 | 169.65 | 455506 |
| 1737048600 | 170 | 3.1 | 1.86 | 167.3 | 170.35 | 166.85 | 368241 |
| 1736962200 | 166.9 | 1.95 | 1.18 | 165.8 | 167.4 | 165.05 | 562081 |
| 1736875800 | 164.94999 | 1.2 | 0.73 | 164.3 | 166 | 164.25 | 518287 |
| 1736789400 | 163.75 | -1.7 | -1.03 | 164.05 | 164.44999 | 162 | 335648 |
| 1736530200 | 165.44999 | 1.3 | 0.79 | 164.85 | 166.4 | 164.75 | 466462 |
| 1736443800 | 164.15 | 1.8 | 1.11 | 162.35 | 165.1 | 162.25 | 317912 |
| 1736357400 | 162.35 | 2.45 | 1.53 | 161.1 | 162.65 | 160.69999 | 371022 |
| 1736271000 | 159.9 | 0.75 | 0.47 | 158.55 | 160.1 | 158.05 | 379445 |
| 1736184600 | 159.15 | 0.1 | 0.06 | 158.9 | 159.69999 | 157.9 | 341811 |
| 1735925400 | 159.05 | -2.15 | -1.33 | 161.19999 | 161.44999 | 158.55 | 273446 |
| 1735839000 | 161.19999 | 0.8 | 0.50 | 160.4 | 161.75 | 159.25 | 290389 |
| 1735666200 | 160.4 | 0.95 | 0.60 | 159.44999 | 160.4 | 159.19999 | 80413 |
| 1735579800 | 159.44999 | -1.55 | -0.96 | 161.1 | 161.19999 | 158.6 | 219716 |
| 1735320600 | 161 | 1.5 | 0.94 | 159.25 | 161.15 | 159 | 343316 |
| 1735061400 | 159.5 | 0 | 0.00 | 159.75 | 160.5 | 159.5 | 108356 |
| 1734975000 | 159.5 | -1.6 | -0.99 | 159.75 | 160.4 | 158.4 | 291206 |
| 1734715800 | 161.1 | 0.85 | 0.53 | 160.25 | 161.1 | 158.35 | 1430015 |
| 1734629400 | 160.25 | -3.5 | -2.14 | 162.15 | 162.4 | 159.4 | 500853 |
| 1734543000 | 163.75 | 0.05 | 0.03 | 163.1 | 164.25 | 163.05 | 361204 |
| 1734456600 | 163.69999 | -0.2 | -0.12 | 163.9 | 164.19999 | 163.05 | 499090 |
| 1734370200 | 163.9 | 1.5 | 0.92 | 162.75 | 163.9 | 161.94999 | 452810 |
| 1734111000 | 162.4 | 0.2 | 0.12 | 162.25 | 163.6 | 161.85 | 490122 |
| 1734024600 | 162.19999 | -0.85 | -0.52 | 162.4 | 162.8 | 160.65 | 489312 |
| 1733938200 | 163.05 | 1.3 | 0.80 | 161.75 | 164.15 | 161.75 | 577942 |
| 1733851800 | 161.75 | 0.4 | 0.25 | 161.94999 | 162.69999 | 160.75 | 414503 |
| 1733765400 | 161.35 | -1.45 | -0.89 | 163.35 | 163.5 | 160 | 485372 |
| 1733506200 | 162.8 | -1.45 | -0.88 | 163.8 | 164.05 | 161.69999 | 347196 |
| 1733419800 | 164.25 | 1.45 | 0.89 | 162.44999 | 164.6 | 162.3 | 352575 |
| 1733333400 | 162.8 | 1.5 | 0.93 | 161.4 | 162.8 | 160.65 | 363716 |
