Hot Features
프리미엄
Sherwin Williams (SHW)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -0.395202299359 | 361.84 | 366.2814 | 356.58 | 1272361 | 361.65845689 | CS |
| 4 | 19.33 | 5.66729213088 | 341.08 | 366.96 | 327.44 | 1608920 | 346.13973397 | CS |
| 12 | -19.86 | -5.22260499119 | 380.27 | 400.42 | 327.44 | 1900451 | 369.31328154 | CS |
| 26 | 10.93 | 3.12750371981 | 349.48 | 400.42 | 327.44 | 1618984 | 366.98540176 | CS |
| 52 | 58.56 | 19.4003644194 | 301.85 | 400.42 | 289.64 | 1607792 | 341.05512581 | CS |
| 156 | 73.41 | 25.5783972125 | 287 | 400.42 | 195.24 | 1560594 | 280.98466636 | CS |
| 260 | -232.59 | -39.2225969646 | 593 | 768 | 195.24 | 1260167 | 318.22439347 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 364.17 | 0 | 0.00 | 363.48 | 365.27 | 359.375 | 1335863 |
| 1738021200 | 364.17 | 4.02 | 1.12 | 360.02 | 364.7 | 357.16 | 1266705 |
| 1737762000 | 360.15 | 2.41 | 0.67 | 363.01 | 366.2814 | 358.69 | 1331226 |
| 1737675600 | 357.74 | 0 | 0.00 | 357.74 | 357.74 | 357.74 | 0 |
| 1737589200 | 357.74 | -3.78 | -1.05 | 361.84 | 362.05 | 356.58 | 1155650 |
| 1737502800 | 361.52 | 7.54 | 2.13 | 357.64 | 361.82 | 357.64 | 1776648 |
| 1737157200 | 353.98 | -0.19 | -0.05 | 360 | 366.96 | 353.04 | 2389231 |
| 1737070800 | 354.17 | 7.24 | 2.09 | 347.9 | 355.255 | 344.52 | 1469488 |
| 1736984400 | 346.93 | 5.29 | 1.55 | 352.16 | 354.0315 | 344.2255 | 1740749 |
| 1736898000 | 341.64 | 5.52 | 1.64 | 336.54 | 343.01 | 336.4 | 1501387 |
| 1736811600 | 336.12 | 5.96 | 1.81 | 329.72 | 336.42 | 327.44 | 1442746 |
| 1736552400 | 330.16 | -7.38 | -2.19 | 330.08999 | 333.35 | 328.7 | 1639307 |
| 1736379600 | 337.54 | 3.14 | 0.94 | 333.62 | 337.61 | 332.2 | 1397977 |
| 1736293200 | 334.39999 | -3.42 | -1.01 | 336.6 | 342.77 | 331.47 | 1602088 |
| 1736206800 | 337.82 | 1.28 | 0.38 | 338 | 341.75 | 337.02 | 1821673 |
| 1735947600 | 336.54 | 3.38 | 1.01 | 335.065 | 338.2 | 333.04 | 1608174 |
| 1735861200 | 333.16 | -6.77 | -1.99 | 341.08 | 341.305 | 331 | 2263804 |
| 1735688400 | 339.93 | 1.18 | 0.35 | 338.88 | 341.07 | 337.57 | 1052822 |
| 1735602000 | 338.75 | -4.54 | -1.32 | 340.9455 | 342.58 | 337.1 | 1205743 |
| 1735342800 | 343.29 | -2.22 | -0.64 | 343.985 | 346.44 | 341.38 | 871788 |
| 1735256400 | 345.51 | -1.01 | -0.29 | 342.85 | 346.64 | 342.85 | 750544 |
| 1735077840 | 346.52 | 1.68 | 0.49 | 343.8 | 346.52 | 342.03 | 445857 |
| 1734997200 | 344.84 | -0.63 | -0.18 | 344.35 | 345.426 | 340.76 | 1080805 |
| 1734738000 | 345.47 | 3.09 | 0.90 | 341.035 | 349.35 | 340.35 | 2654886 |
| 1734651600 | 342.38 | -6.28 | -1.80 | 348.26 | 349.91 | 342.18 | 2026974 |
| 1734565200 | 348.66 | -14.13 | -3.89 | 362.17 | 364.56 | 348.35 | 2288909 |
| 1734478800 | 362.79 | -2.24 | -0.61 | 367.47 | 367.47 | 362.54 | 1257562 |
| 1734392400 | 365.03 | 0.53 | 0.15 | 364.37 | 368.27 | 364.26 | 1469295 |
| 1734133200 | 364.5 | -2.35 | -0.64 | 366.39 | 367.23 | 362.45 | 1105075 |
| 1734046800 | 366.85 | -5.09 | -1.37 | 369.02 | 370.96 | 366.33 | 1193198 |
| 1733960400 | 371.94 | 0.34 | 0.09 | 373.45 | 374.63 | 370.51 | 1287865 |
| 1733874000 | 371.6 | -4.85 | -1.29 | 372.955 | 375.83 | 370.61 | 1790770 |
| 1733787600 | 376.45 | -8.51 | -2.21 | 384.27 | 385.01 | 375.47 | 2311341 |
| 1733528400 | 384.96 | -0.28 | -0.07 | 388.59 | 389.68 | 384.46 | 1893894 |
| 1733442000 | 385.24 | -6.83 | -1.74 | 390.955 | 391.525 | 384.48 | 1387117 |
| 1733355600 | 392.07 | -3.25 | -0.82 | 393.775 | 394.89 | 390.77 | 1193668 |
| 1733269200 | 395.32 | -0.26 | -0.07 | 395.12 | 395.9 | 390.365 | 1005775 |
| 1733182800 | 395.58 | -1.82 | -0.46 | 397.455 | 398.5 | 392.66 | 1524613 |
| 1732917840 | 397.4 | 3.44 | 0.87 | 395.21 | 398.77 | 393.635 | 1354068 |
| 1732750800 | 393.96 | -2.18 | -0.55 | 398.8 | 400.42 | 393.9 | 2231534 |
| 1732664400 | 396.14 | -3.57 | -0.89 | 398.95 | 399.74 | 395.15 | 1863760 |
| 1732578000 | 399.71 | 11.41 | 2.94 | 392.65 | 400.31 | 392 | 3247817 |
| 1732318800 | 388.3 | 4.98 | 1.30 | 384.77 | 388.445 | 383.93 | 1592444 |
| 1732232400 | 383.32 | 11.66 | 3.14 | 371.04 | 383.42 | 369.485 | 2565149 |
| 1732146000 | 371.66 | -1.84 | -0.49 | 374 | 374 | 367.35 | 1423612 |
| 1732059600 | 373.5 | -1.85 | -0.49 | 374.7 | 375.13 | 367.37 | 1653560 |
| 1731973200 | 375.35 | -3.64 | -0.96 | 381.38 | 382.87 | 373.05 | 1479942 |
| 1731714000 | 378.99 | -9.47 | -2.44 | 387.39 | 388.65 | 378.78 | 1652546 |
| 1731627600 | 388.46 | 1.17 | 0.30 | 387.65 | 388.79 | 385.59 | 1243412 |
| 1731541200 | 387.29 | 3.62 | 0.94 | 385.6 | 389.605 | 384.33 | 1147557 |
| 1731454800 | 383.67 | -5.58 | -1.43 | 390.5862 | 391.2 | 383.33 | 1125659 |
| 1731368400 | 389.25 | 2.58 | 0.67 | 387.615 | 391.51 | 387.15 | 1156193 |
| 1731109200 | 386.67 | 2.67 | 0.70 | 385.3 | 389.74 | 381.315 | 2208708 |
| 1731022800 | 384 | 3.27 | 0.86 | 385 | 389.19 | 382.17 | 16498895 |
| 1730936400 | 380.73 | 2.52 | 0.67 | 380.27 | 383.43 | 375.28 | 4638290 |
| 1730850000 | 378.21 | 3.81 | 1.02 | 373.93 | 379.73 | 373.76 | 2551033 |
| 1730763600 | 374.4 | 16.43 | 4.59 | 382.195 | 382.83 | 369.17 | 5217077 |
| 1730500800 | 357.97 | -0.8 | -0.22 | 361.34 | 363.99 | 357.59 | 1084283 |
| 1730414400 | 358.77 | -3.12 | -0.86 | 360.6 | 362.16 | 358.62 | 935862 |
| 1730328000 | 361.89 | 0.27 | 0.07 | 363.285 | 365.76 | 361.63 | 1320231 |
| 1730241600 | 361.62 | -1.65 | -0.45 | 360.6 | 363.75 | 358.88 | 1029430 |
