Wolters Kluwer NV (WTKWY)

WTKWY
🏛️ 미국 →
137.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 142.69 143.10 140.47 142.51 0.0M
2023-12-28 142.00 142.50 141.39 142.39 0.0M
2023-12-27 142.01 142.72 141.73 141.84 0.0M
2023-12-26 142.28 143.08 141.53 142.49 0.0M
2023-12-22 142.72 142.93 141.61 141.63 0.0M
2023-12-21 141.41 142.30 141.41 142.30 0.0M
2023-12-20 141.85 142.47 140.97 140.97 0.0M
2023-12-19 141.46 143.18 141.10 142.29 0.0M
2023-12-18 141.78 142.95 141.55 141.55 0.0M
2023-12-15 142.25 142.25 141.04 141.12 0.0M
2023-12-14 142.57 143.71 142.10 143.71 0.0M
2023-12-13 144.59 146.15 143.93 146.15 0.0M
2023-12-12 140.64 142.91 140.64 142.91 0.0M
2023-12-11 140.09 140.09 139.18 139.94 0.0M
2023-12-08 139.16 139.90 138.98 139.39 0.0M
2023-12-07 139.59 140.16 139.20 139.80 0.0M
2023-12-06 140.80 140.80 138.33 139.11 0.0M
2023-12-05 140.53 140.63 139.64 139.64 0.0M
2023-12-04 140.28 141.05 140.19 140.50 0.0M
2023-12-01 137.59 139.29 136.89 138.42 0.0M
2023-11-30 137.11 138.00 136.76 137.37 0.0M
2023-11-29 138.90 138.90 137.60 138.68 0.0M
2023-11-28 139.00 139.26 137.81 139.26 0.0M
2023-11-27 137.84 138.65 137.19 138.50 0.0M
2023-11-24 137.75 138.12 137.12 137.99 0.0M
2023-11-22 135.12 135.44 134.74 134.79 0.0M
2023-11-21 134.75 135.50 134.00 134.30 0.0M
2023-11-20 135.26 135.29 134.41 135.29 0.0M
2023-11-17 136.44 136.44 129.76 133.60 0.0M
2023-11-16 134.80 134.86 133.48 133.61 0.0M
2023-11-15 132.76 133.32 131.56 132.68 0.0M
2023-11-14 132.91 133.31 131.83 133.28 0.0M
2023-11-13 131.40 132.02 131.40 132.02 0.0M
2023-11-10 131.74 132.83 131.34 132.83 0.0M
2023-11-09 131.01 132.11 131.01 131.43 0.0M
2023-11-08 127.84 129.26 127.84 129.07 0.0M
2023-11-07 125.05 125.64 124.72 124.73 0.1M
2023-11-06 124.51 125.26 123.61 124.10 0.4M
2023-11-03 125.76 125.76 123.81 124.50 0.0M
2023-11-02 127.14 128.27 126.09 127.89 0.0M
2023-11-01 123.48 125.11 123.48 125.11 0.0M
2023-10-31 129.35 129.50 127.42 128.99 0.1M
2023-10-30 127.00 128.38 125.87 127.27 0.0M
2023-10-27 124.56 125.39 123.88 125.00 0.0M
2023-10-26 125.66 126.01 124.35 125.99 0.0M
2023-10-25 127.31 127.40 126.29 127.00 0.0M
2023-10-24 126.47 127.19 124.64 124.64 0.1M
2023-10-23 127.53 128.34 127.11 127.11 0.0M
2023-10-20 126.18 126.62 126.00 126.11 0.0M
2023-10-19 128.87 129.09 127.28 127.76 0.0M
2023-10-18 128.44 129.08 127.76 127.87 0.0M
2023-10-17 127.57 128.44 126.84 127.95 0.0M
2023-10-16 126.87 127.52 126.14 127.28 0.0M
2023-10-13 129.00 129.00 127.14 127.88 0.0M
2023-10-12 128.54 129.29 128.28 128.80 0.1M
2023-10-11 127.67 128.84 127.67 128.84 0.0M
2023-10-10 126.60 128.51 126.60 128.16 0.0M
2023-10-09 124.32 125.98 124.32 125.98 0.0M
2023-10-06 124.17 126.02 124.17 126.01 0.0M
2023-10-05 124.41 125.08 122.76 125.08 0.0M
2023-10-04 123.63 123.63 122.00 123.54 0.0M
2023-10-03 120.75 120.94 119.00 120.53 0.0M
2023-10-02 119.13 120.57 119.13 119.82 0.0M
2023-09-29 122.32 122.49 120.55 120.99 0.0M
2023-09-28 120.00 120.59 119.62 119.91 0.0M
2023-09-27 120.22 120.22 118.19 119.26 0.0M
2023-09-26 119.75 120.88 118.93 120.05 0.2M
2023-09-25 119.50 120.83 119.37 120.79 0.0M
2023-09-22 120.52 121.53 120.47 120.93 0.0M
2023-09-21 123.25 123.82 122.49 122.49 0.0M
2023-09-20 124.97 125.33 123.63 123.63 0.0M
2023-09-19 124.85 124.85 123.01 124.57 0.0M
2023-09-18 124.94 126.54 124.94 126.28 0.0M
2023-09-15 124.95 126.37 124.95 126.33 0.1M
2023-09-14 123.18 124.20 123.15 123.58 0.0M
2023-09-13 121.48 122.67 121.39 122.05 0.0M
2023-09-12 120.56 122.16 120.56 122.16 0.0M
2023-09-11 121.56 122.60 120.96 122.60 0.0M
2023-09-08 122.15 122.15 121.85 122.11 0.0M
2023-09-07 121.48 122.15 121.48 122.15 0.0M
2023-09-06 119.36 120.87 119.36 120.77 0.0M
2023-09-05 119.75 120.65 118.92 119.33 0.0M
2023-09-01 120.89 120.89 119.33 120.73 0.0M
2023-08-31 121.01 121.01 119.41 120.49 0.0M
2023-08-30 122.19 122.41 121.16 121.99 0.0M
2023-08-29 119.00 121.10 117.85 120.25 0.0M
2023-08-28 119.36 119.84 118.79 119.36 0.0M
2023-08-25 118.70 119.27 116.67 118.17 0.0M
2023-08-24 118.66 118.72 117.84 118.10 0.0M
2023-08-23 117.99 118.61 117.81 118.61 0.0M
2023-08-22 116.52 116.97 115.00 115.92 0.0M
2023-08-21 118.47 119.59 118.06 119.06 0.0M
2023-08-18 117.90 118.93 117.72 118.15 0.0M
2023-08-17 119.69 119.69 118.28 118.28 0.0M
2023-08-16 120.88 121.05 120.12 120.20 0.0M
2023-08-15 122.25 122.39 121.71 122.28 0.0M
2023-08-14 122.20 123.24 121.96 122.54 0.0M
2023-08-11 123.04 123.52 121.83 123.52 0.0M
2023-08-10 124.82 125.24 123.46 124.16 0.1M
2023-08-09 124.00 124.61 123.47 124.61 0.0M
2023-08-08 123.83 124.34 123.20 124.34 0.0M
2023-08-07 123.28 124.17 123.28 123.81 0.0M
2023-08-04 123.24 124.35 122.53 123.29 0.0M
2023-08-03 121.03 122.61 121.03 122.56 0.0M
2023-08-02 122.62 123.32 121.89 122.29 0.0M
2023-08-01 124.62 124.83 122.58 124.83 0.0M
2023-07-31 125.48 126.11 125.29 125.71 0.0M
2023-07-28 125.82 127.07 125.82 125.96 0.0M
2023-07-27 126.47 127.11 125.02 125.02 0.0M
2023-07-26 123.71 124.79 122.12 124.78 0.0M
2023-07-25 124.04 124.98 123.93 124.34 0.0M
2023-07-24 125.12 125.49 124.80 125.49 0.0M
2023-07-21 126.00 126.94 125.06 125.78 0.0M
2023-07-20 126.85 126.85 125.29 125.92 0.0M
2023-07-19 127.00 127.00 126.38 126.62 0.0M
2023-07-18 126.27 126.84 126.27 126.47 0.0M
2023-07-17 126.03 127.31 126.03 127.19 0.0M
2023-07-14 126.52 127.41 126.50 127.39 0.0M
2023-07-13 124.53 125.62 124.53 125.53 0.0M
2023-07-12 122.76 123.18 122.29 122.54 0.0M
2023-07-11 119.98 120.24 119.68 120.24 0.0M
2023-07-10 120.86 120.86 120.15 120.23 0.0M
2023-07-07 120.71 120.87 119.43 120.30 0.0M
2023-07-06 123.54 124.88 123.54 124.49 0.0M
2023-07-05 125.44 125.79 125.34 125.37 0.0M
2023-07-03 124.81 125.35 124.81 125.05 0.0M
2023-06-30 127.46 127.68 126.90 127.12 0.0M
2023-06-29 125.47 125.75 125.21 125.36 0.0M
2023-06-28 127.26 127.58 126.75 126.75 0.0M
2023-06-27 126.59 127.22 126.31 126.95 0.0M
2023-06-26 126.97 126.97 125.97 126.31 0.0M
2023-06-23 127.10 127.87 127.06 127.83 0.0M
2023-06-22 127.08 128.02 127.00 127.85 0.0M
2023-06-21 126.66 127.16 126.03 126.98 0.0M
2023-06-20 127.30 127.30 126.70 127.11 0.0M
2023-06-16 127.69 127.69 126.94 127.06 0.0M
2023-06-15 125.08 126.21 125.08 126.00 0.0M
2023-06-14 123.61 123.86 123.60 123.60 0.0M
2023-06-13 123.80 124.27 123.41 123.78 0.0M
2023-06-12 123.30 123.43 122.89 122.89 0.0M
2023-06-09 121.39 121.89 121.39 121.84 0.0M
2023-06-08 121.85 122.45 121.66 122.39 0.0M
2023-06-07 121.39 121.39 119.34 119.69 0.0M
2023-06-06 120.41 120.55 119.95 120.14 0.0M
2023-06-05 120.37 120.70 120.31 120.46 0.0M
2023-06-02 119.93 120.43 119.93 120.09 0.0M
2023-06-01 118.84 119.72 118.84 119.43 0.0M
2023-05-31 114.94 115.31 113.25 115.31 0.0M
2023-05-30 115.14 115.26 114.25 114.86 0.1M
2023-05-26 115.10 115.89 115.10 115.44 0.1M
2023-05-25 112.94 113.53 112.88 113.53 0.1M
2023-05-24 116.01 116.02 114.53 115.51 0.2M
2023-05-23 116.84 117.03 115.64 115.64 0.1M
2023-05-22 117.58 117.61 116.98 117.08 0.0M
2023-05-19 118.23 118.25 117.45 117.73 0.0M
2023-05-18 117.77 117.83 117.30 117.83 0.0M
2023-05-17 117.00 117.68 116.84 117.59 0.0M
2023-05-16 118.22 118.47 117.93 117.93 0.0M
2023-05-15 120.59 120.59 119.20 119.34 0.0M
2023-05-12 119.98 121.50 119.98 121.43 0.0M
2023-05-11 120.90 121.11 120.26 120.42 0.0M
2023-05-10 121.23 122.28 121.07 122.25 0.0M
2023-05-09 120.29 122.39 120.19 121.69 0.0M
2023-05-08 120.20 120.20 118.81 118.83 0.0M
2023-05-05 120.33 120.33 119.74 119.86 0.0M
2023-05-04 122.10 122.87 122.07 122.37 0.0M
2023-05-03 127.09 127.45 126.94 126.94 0.0M
2023-05-02 125.43 126.15 123.52 126.15 0.0M
2023-05-01 132.52 132.72 131.67 131.99 0.0M
2023-04-28 131.98 132.47 131.70 132.47 0.0M
2023-04-27 130.77 132.14 130.77 132.14 0.0M
2023-04-26 132.35 132.36 131.49 131.49 0.0M
2023-04-25 134.09 134.20 133.13 133.36 0.0M
2023-04-24 135.12 135.35 134.79 135.35 0.0M
2023-04-21 133.95 134.95 133.52 134.95 0.0M
2023-04-20 133.04 133.64 133.04 133.34 0.0M
2023-04-19 131.31 131.71 130.69 130.70 0.1M
2023-04-18 130.11 130.45 130.07 130.34 0.1M
2023-04-17 130.19 130.28 129.20 129.45 0.1M
2023-04-14 131.10 131.10 130.25 130.53 0.1M
2023-04-13 133.75 134.05 133.56 134.03 0.0M
2023-04-12 133.04 133.04 132.44 132.44 0.0M
2023-04-11 130.27 130.60 130.01 130.44 0.0M
2023-04-10 130.66 130.66 128.88 130.02 0.0M
2023-04-06 130.91 131.06 130.55 130.55 0.0M
2023-04-05 130.54 130.76 129.89 129.90 0.0M
2023-04-04 128.71 129.29 128.42 128.45 0.0M
2023-04-03 125.93 127.12 125.93 127.07 0.0M
2023-03-31 126.69 126.85 126.09 126.09 0.0M
2023-03-30 126.43 126.61 126.11 126.39 0.0M
2023-03-29 124.77 125.11 124.72 124.94 0.0M
2023-03-28 123.15 123.33 122.75 123.02 0.0M
2023-03-27 123.05 123.49 122.52 123.33 0.0M
2023-03-24 122.71 122.71 121.82 122.30 0.0M
2023-03-23 122.70 124.00 122.64 122.84 0.0M
2023-03-22 124.53 125.91 124.21 124.71 0.0M
2023-03-21 123.82 123.82 123.33 123.71 0.0M
2023-03-20 122.22 122.46 121.76 122.28 0.0M
2023-03-17 120.60 121.16 119.60 120.22 0.0M
2023-03-16 119.33 121.56 119.33 121.31 0.0M
2023-03-15 119.55 119.57 118.47 119.22 0.0M
2023-03-14 120.40 121.31 120.35 120.89 0.0M
2023-03-13 118.54 119.69 118.54 119.41 0.0M
2023-03-10 118.78 118.95 118.11 118.11 0.0M
2023-03-09 118.44 118.77 117.64 117.64 0.0M
2023-03-08 116.89 117.81 116.89 117.55 0.0M
2023-03-07 118.49 118.60 116.55 116.80 0.0M
2023-03-06 117.34 117.92 117.34 117.77 0.0M
2023-03-03 117.09 118.20 117.09 118.18 0.0M
2023-03-02 118.21 118.68 118.01 118.68 0.0M
2023-03-01 118.61 119.50 117.78 119.45 0.0M
2023-02-28 116.32 116.32 115.40 115.76 0.0M
2023-02-27 117.28 117.28 116.83 116.83 0.0M
2023-02-24 115.73 117.02 115.69 117.02 0.0M
2023-02-23 116.66 116.66 115.40 116.02 0.0M
2023-02-22 116.68 118.12 116.39 116.64 0.0M
2023-02-21 111.56 111.56 110.64 110.79 0.0M
2023-02-17 110.23 111.06 110.23 110.83 0.0M
2023-02-16 111.71 111.86 111.34 111.34 0.0M
2023-02-15 111.14 111.42 110.82 111.42 0.0M
2023-02-14 109.36 110.29 109.36 110.29 0.2M
2023-02-13 107.88 109.96 107.88 109.76 0.0M
2023-02-10 107.18 107.46 107.07 107.45 0.0M
2023-02-09 108.72 108.72 107.00 107.09 0.0M
2023-02-08 108.38 108.38 106.50 107.55 0.0M
2023-02-07 107.41 108.29 107.14 108.29 0.0M
2023-02-06 110.27 110.27 109.04 109.42 0.0M
2023-02-03 111.48 111.54 110.57 110.71 0.0M
2023-02-02 112.31 112.31 111.15 111.36 0.0M
2023-02-01 110.27 111.33 109.53 111.14 0.0M
2023-01-31 108.08 109.08 108.08 109.07 0.0M
2023-01-30 108.89 108.95 108.07 108.23 0.0M
2023-01-27 106.98 107.59 106.98 107.43 0.0M
2023-01-26 107.48 107.62 106.89 107.42 0.0M
2023-01-25 106.99 107.15 106.38 107.06 0.0M
2023-01-24 108.66 108.92 108.55 108.92 0.0M
2023-01-23 107.88 108.36 107.71 108.24 0.0M
2023-01-20 108.14 108.88 108.14 108.76 0.0M
2023-01-19 108.74 109.20 108.52 109.09 0.0M
2023-01-18 110.49 110.49 108.21 108.21 0.0M
2023-01-17 108.26 108.28 107.84 108.07 0.0M
2023-01-13 106.45 107.50 106.45 107.50 0.0M
2023-01-12 106.44 106.62 105.96 106.41 0.0M
2023-01-11 106.13 106.13 105.55 105.86 0.0M
2023-01-10 105.07 105.55 105.04 105.55 0.0M
2023-01-09 104.66 105.53 104.53 104.53 0.0M
2023-01-06 103.18 105.29 102.86 105.29 0.0M
2023-01-05 103.43 103.53 102.36 102.70 0.0M
2023-01-04 105.47 105.54 104.97 105.33 0.0M
2023-01-03 104.20 104.30 103.42 103.86 0.0M