Wolters Kluwer NV (PK)【WOLTF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Wolters Kluwer NV (PK) (WOLTF)
Wolters Kluwer NV (PK) (WOLTF) 과거

Wolters Kluwer NV (PK) (WOLTF)

179.76

-8.30

(-4.41%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.21	-1.21448590427	181.97	188.06	175.13	4175	187.98938363	CS
4	10.4	6.14076523382	169.36	188.06	161.34	1455	179.88484626	CS
12	20.1495	12.6241694625	159.6105	188.06	159.6105	953	177.96948969	CS
26	18.78	11.6660454715	160.98	188.06	159.6105	1305	175.41008541	CS
52	30.785	20.6645410304	148.975	188.06	148.975	1068	174.09062067	CS
156	77.86	76.4082433759	101.9	188.06	87.352	1102	139.31762834	CS
260	102.67	133.181995071	77.09	188.06	59.045817	1317	115.70470162	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	179.76	-8.3	-4.41	185.666	185.666	179.76	1666
1738276140	188.06	0	0.00	188.06	188.06	188.06	0
1738189740	188.06	12.71	7.25	185.78	188.06	185.78	12456
1738103220	175.35	0	0.00	175.35	175.35	175.35	0
1738016820	175.35	0.22	0.13	175.35	175.35	175.35	35
1737757440	175.13	-5.09	-2.82	181.97	181.97	175.13	34
1737671220	180.218	-4.78	-2.58	180.218	180.218	180.218	38
1737584640	185	1.2	0.65	185	185	185	2
1737498540	183.8	6.62	3.74	174.6	183.8	174.6	13
1737152880	177.18	-1.16	-0.65	178.34	178.34	177.18	43
1737066420	178.34	10.84	6.47	171.56	178.34	171.56	915
1736979720	167.5	-6.62	-3.80	175	175	167.5	64
1736893380	174.12	10.37	6.33	174.12	174.12	174.12	3
1736806800	163.75	-10.78	-6.18	170.21	170.21	163.75	5729
1736547720	174.53	6.57	3.91	173.29	174.53	173.29	869
1736375160	167.96	0	0.00	167.96	167.96	167.96	0
1736288760	167.96	0	0.00	167.96	167.96	167.96	0
1736202360	167.96	6.38	3.95	161.38999	167.96	161.38999	133
1735942980	161.58	-10.35	-6.02	169.36	169.36	161.34	31
1735856700	171.93	1.81	1.06	171.93	171.93	171.93	92
1735684140	170.12	0	0.00	170.12	170.12	170.12	0
1735597740	170.12	6.62	4.05	163.366	170.12	163.366	9
1735338000	163.5	0.07	0.04	163.5	163.5	163.5	32
1735251000	163.43	0	0.00	163.43	163.43	163.43	0
1735078200	163.43	1.29	0.80	169.97	169.97	163.43	6
1734992400	162.13999	-2.27	-1.38	162.6	171.31	162.13999	198
1734733200	164.41	0	0.00	164.41	164.41	164.41	0
1734646800	164.41	-4.28	-2.54	171.04	171.04	164.41	8
1734560940	168.6934	-3.1	-1.80	175.306	175.306	168.6934	40
1734474360	171.79	-1.59	-0.92	175.004	175.9	169.15	1327
1734388140	173.38	-1.24	-0.71	173.38	173.38	173.38	51
1734128940	174.624	1.87	1.08	167.8896	174.624	167.8896	2027
1734042300	172.75	0	0.00	172.75	172.75	172.75	0
1733955900	172.75	0	0.00	172.75	172.75	172.75	0
1733869500	172.75	0	0.00	172.75	172.75	172.75	0
1733783100	172.75	0	0.00	172.75	172.75	172.75	0
1733523900	172.75	0	0.00	172.75	172.75	172.75	0
1733437500	172.75	0	0.00	172.75	172.75	172.75	0
1733351100	172.75	0	0.00	172.75	172.75	172.75	0
1733264700	172.75	7.1	4.29	172.75	172.75	172.75	360
1733178540	165.65	0	0.00	165.65	165.65	165.65	0
1732919340	165.65	0	0.00	165.65	165.65	165.65	0
1732746540	165.65	0	0.00	165.65	165.65	165.65	0
1732660140	165.65	0	0.00	165.65	165.65	165.65	0
1732573740	165.65	0	0.00	165.65	165.65	165.65	0
1732314540	165.65	0	0.00	165.65	165.65	165.65	0
1732228140	165.65	0	0.00	165.65	165.65	165.65	0
1732141740	165.65	6.04	3.78	165.65	165.65	165.65	898
1732054860	159.6105	0	0.00	159.6105	159.6105	159.6105	0
1731968460	159.6105	0	0.00	159.6105	159.6105	159.6105	0
1731709260	159.6105	-15.42	-8.81	159.6105	159.6105	159.6105	330
1731619620	175.03	0	0.00	175.03	175.03	175.03	0
1731533220	175.03	0	0.00	175.03	175.03	175.03	0
1731446820	175.03	0	0.00	175.03	175.03	175.03	0
1731360420	175.03	0	0.00	175.03	175.03	175.03	0
1731101220	175.03	0	0.00	175.03	175.03	175.03	0
1731014820	175.03	0	0.00	175.03	175.03	175.03	0
1730928420	175.03	0	0.00	175.03	175.03	175.03	0
1730842020	175.03	0	0.00	175.03	175.03	175.03	0
1730755620	175.03	0	0.00	175.03	175.03	175.03	0

Wolters Kluwer NV (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관