Hot Features
프리미엄
The SherwinWilliams Co (S1HW34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.02 | -4.16243654822 | 216.7 | 216.7 | 207.68 | 287 | 212.9729805 | DR |
| 4 | -6.94 | -3.23362221601 | 214.62 | 219.1 | 191.52 | 268 | 214.57825113 | DR |
| 12 | -9.37 | -4.31697765492 | 217.05 | 244.48 | 191.52 | 491 | 223.09323264 | DR |
| 26 | 11.67 | 5.95377786848 | 196.01 | 244.48 | 187.2 | 1207 | 210.36973137 | DR |
| 52 | 58.88 | 39.5698924731 | 148.8 | 244.48 | 147.19 | 1226 | 188.45249009 | DR |
| 156 | 55.68 | 36.6315789474 | 152 | 244.48 | 106.26 | 1415 | 147.90274921 | DR |
| 260 | 14.3 | 7.39476678043 | 193.38 | 405.23 | 106.26 | 1260 | 150.52126711 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 213.17 | -0.69 | -0.32 | 213 | 213.85 | 210.75 | 1019 |
| 1738013340 | 213.86 | 1.65 | 0.78 | 212.24 | 213.86 | 212.24 | 81 |
| 1737754200 | 212.21 | 0 | 0.00 | 212.21 | 212.21 | 212.21 | 1 |
| 1737667740 | 212.21 | 0.13 | 0.06 | 212.08 | 213.1 | 212.08 | 210 |
| 1737581400 | 212.08 | -4.83 | -2.23 | 216.7 | 216.7 | 211.42 | 125 |
| 1737495000 | 216.91 | 0.95 | 0.44 | 216.22 | 217.46 | 216.22 | 3146 |
| 1737408600 | 215.96 | 2.11 | 0.99 | 212.28 | 215.96 | 212.01 | 6 |
| 1737149400 | 213.85 | -0.32 | -0.15 | 216.72 | 219.1 | 213.85 | 15 |
| 1737062940 | 214.17 | 5.73 | 2.75 | 211.56 | 214.17 | 211.56 | 17 |
| 1736976540 | 208.44 | 2.78 | 1.35 | 206.01 | 210.9 | 206.01 | 34 |
| 1736890140 | 205.66 | 3.25 | 1.61 | 205.66 | 205.66 | 205.66 | 2 |
| 1736803740 | 202.41 | 1.11 | 0.55 | 202.41 | 202.41 | 202.41 | 1 |
| 1736544540 | 201.3 | -5.05 | -2.45 | 210 | 210 | 201.3 | 28 |
| 1736458140 | 206.35 | 7.15 | 3.59 | 204.5 | 207.01 | 204.5 | 26 |
| 1736371740 | 199.2 | -3.43 | -1.69 | 204.7 | 205.63 | 199.2 | 19 |
| 1736285400 | 202.63 | -4.9 | -2.36 | 207.45 | 207.45 | 191.52 | 239 |
| 1736198940 | 207.53 | -0.3 | -0.14 | 208.76 | 208.76 | 207.53 | 31 |
| 1735939740 | 207.83 | 4.1 | 2.01 | 205.15 | 208.07 | 205.15 | 33 |
| 1735853400 | 203.73 | -6.06 | -2.89 | 214.62 | 214.62 | 203.73 | 56 |
| 1735594200 | 209.79 | -1.53 | -0.72 | 211.32 | 211.81 | 209.79 | 23 |
| 1735334940 | 211.32 | -0.57 | -0.27 | 210.88 | 213.98 | 210.88 | 1206 |
| 1735248540 | 211.89 | 0 | 0.00 | 211.89 | 211.89 | 211.89 | 0 |
| 1734989340 | 211.89 | 5.04 | 2.44 | 209.55 | 211.89 | 209.55 | 23 |
| 1734730200 | 206.85 | -4.79 | -2.26 | 206.85 | 206.85 | 206.85 | 4 |
| 1734643800 | 211.64 | -10.81 | -4.86 | 219 | 219 | 210.8 | 107 |
| 1734557400 | 222.45 | -0.57 | -0.26 | 222.45 | 222.45 | 222.45 | 100 |
| 1734470940 | 223.02 | -0.3 | -0.13 | 223.02 | 223.02 | 223.02 | 5 |
| 1734384540 | 223.32 | 3.21 | 1.46 | 222.75 | 224.25 | 222.24 | 9 |
| 1734125340 | 220.11 | -1.46 | -0.66 | 219.5 | 220.11 | 219.5 | 10 |
| 1734039000 | 221.57 | -1.07 | -0.48 | 219.73 | 221.57 | 219.73 | 1427 |
| 1733952540 | 222.64 | -1.61 | -0.72 | 225.65 | 225.65 | 221.4 | 23 |
| 1733866140 | 224.25 | -5.1 | -2.22 | 226.65 | 227.1 | 224.11 | 20 |
| 1733779740 | 229.35 | -5.03 | -2.15 | 235.84 | 235.88 | 229.35 | 15 |
| 1733520600 | 234.38 | 2.91 | 1.26 | 229.68 | 236.35 | 229.68 | 220 |
| 1733434200 | 231.47 | -5.43 | -2.29 | 234.4 | 234.4 | 229.02 | 50 |
| 1733347800 | 236.9 | -3.49 | -1.45 | 237.12 | 237.12 | 236.9 | 20 |
| 1733261340 | 240.39 | 0 | 0.00 | 240.39 | 240.39 | 240.39 | 0 |
| 1733174940 | 240.39 | 0.87 | 0.36 | 242.27 | 242.27 | 237.36 | 161 |
| 1732915740 | 239.52 | 5.41 | 2.31 | 239.9 | 244.48 | 235.44 | 2794 |
| 1732829400 | 234.11 | 0 | 0.00 | 234.11 | 234.11 | 234.11 | 0 |
| 1732743000 | 234.11 | 4.71 | 2.05 | 232.65 | 234.11 | 232.06 | 95 |
| 1732656600 | 229.4 | -3.01 | -1.30 | 230.97 | 230.97 | 229.4 | 3 |
| 1732570140 | 232.41 | 7.57 | 3.37 | 226.79 | 232.41 | 226.79 | 20 |
| 1732310940 | 224.84 | 2.87 | 1.29 | 221.97 | 225.3 | 221.97 | 29 |
| 1732224600 | 221.97 | 6.81 | 3.17 | 214.08 | 221.98 | 214.08 | 2355 |
| 1732051800 | 215.16 | -0.88 | -0.41 | 216.06 | 216.06 | 213.5 | 26 |
| 1731965340 | 216.04 | -8.15 | -3.64 | 216.04 | 216.04 | 216.04 | 12 |
| 1731619800 | 224.19 | 2.19 | 0.99 | 224.18 | 224.66 | 223.06 | 10551 |
| 1731533400 | 222 | 8.5 | 3.98 | 223.8 | 223.91 | 222 | 64 |
| 1731446940 | 213.5 | -9.94 | -4.45 | 224.5 | 224.5 | 213.5 | 11 |
| 1731360540 | 223.44 | 1.46 | 0.66 | 224.59 | 225.19 | 223.44 | 65 |
| 1731101400 | 221.98 | 5.99 | 2.77 | 223.86 | 223.86 | 221.98 | 13 |
| 1731015000 | 215.99 | 0 | 0.00 | 215.99 | 215.99 | 215.99 | 0 |
| 1730928600 | 215.99 | -0.68 | -0.31 | 217.05 | 217.05 | 215.99 | 12 |
| 1730842200 | 216.67 | 1.48 | 0.69 | 217.43 | 217.98 | 216.48 | 37791 |
| 1730755800 | 215.19 | 5.81 | 2.77 | 215.28 | 222 | 214 | 110 |
| 1730496600 | 209.38 | 0.78 | 0.37 | 209.43 | 209.43 | 209.38 | 6 |
| 1730410200 | 208.6 | -1.4 | -0.67 | 208.65 | 208.65 | 207.45 | 149 |
| 1730323800 | 210 | 2.02 | 0.97 | 211.47 | 211.47 | 210 | 86 |
| 1730237340 | 207.98 | 0.18 | 0.09 | 206 | 207.98 | 206 | 3 |
