Illinois Tool Works

ITW
🏛️ 독일 →
221.40
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
2024-12-30 244.90 244.90 244.90 244.90 0.0M
2024-12-27 247.40 247.40 247.40 247.40 0.0M
2024-12-23 248.90 248.90 246.30 246.30 0.0M
2024-12-20 247.80 251.60 245.70 250.80 0.0M
2024-12-19 251.20 251.20 250.00 250.00 0.0M
2024-12-18 254.70 254.70 254.70 254.70 0.0M
2024-12-17 255.70 256.50 255.70 256.50 0.0M
2024-12-16 258.40 258.40 257.90 257.90 0.0M
2024-12-13 260.90 260.90 260.00 260.00 0.0M
2024-12-12 258.70 258.70 258.70 258.70 0.0M
2024-12-11 259.70 261.20 259.70 260.30 0.0M
2024-12-10 258.60 258.60 258.60 258.60 0.0M
2024-12-09 259.60 259.60 257.60 257.60 0.0M
2024-12-06 259.70 260.70 259.70 260.50 0.0M
2024-12-05 262.70 262.70 260.00 260.00 0.0M
2024-12-04 262.20 262.50 261.90 261.90 0.0M
2024-12-03 264.90 264.90 264.90 264.90 0.0M
2024-12-02 263.90 266.00 263.90 266.00 0.0M
2024-11-29 261.30 262.60 260.50 262.60 0.0M
2024-11-28 261.20 261.20 261.20 261.20 0.0M
2024-11-27 263.50 263.50 261.70 261.70 0.0M
2024-11-26 263.30 263.30 263.30 263.30 0.0M
2024-11-25 262.80 264.30 262.00 264.30 0.0M
2024-11-22 257.30 259.10 257.30 259.10 0.0M
2024-11-21 251.80 256.90 251.80 256.90 0.0M
2024-11-20 251.30 254.60 251.30 254.60 0.0M
2024-11-19 254.90 254.90 254.90 254.90 0.0M
2024-11-18 256.80 256.90 254.60 255.70 0.0M
2024-11-15 254.20 254.20 254.20 254.20 0.0M
2024-11-14 257.90 257.90 257.90 257.90 0.0M
2024-11-13 254.40 254.40 254.00 254.00 0.0M
2024-11-12 257.30 257.30 257.30 257.30 0.0M
2024-11-11 253.80 257.00 253.80 257.00 0.0M
2024-11-08 252.70 253.00 252.70 253.00 0.0M
2024-11-07 255.70 257.50 253.80 253.80 0.0M
2024-11-06 248.90 251.30 248.90 251.30 0.0M
2024-11-05 242.20 244.10 241.70 244.10 0.0M
2024-11-04 241.60 241.60 241.60 241.60 0.0M
2024-11-01 240.00 240.00 240.00 240.00 0.0M
2024-10-31 242.20 242.20 241.80 241.80 0.0M
2024-10-30 236.30 236.30 235.60 235.60 0.0M
2024-10-29 237.30 237.30 237.20 237.20 0.0M
2024-10-28 236.50 236.50 236.50 236.50 0.0M
2024-10-25 235.60 237.20 235.60 237.20 0.0M
2024-10-24 237.10 237.10 237.10 237.10 0.0M
2024-10-23 237.10 237.10 237.10 237.10 0.0M
2024-10-22 238.20 238.20 237.80 237.80 0.0M
2024-10-21 239.90 239.90 239.60 239.60 0.0M
2024-10-18 240.00 241.50 240.00 241.50 0.0M
2024-10-17 239.80 241.40 239.80 241.40 0.0M
2024-10-16 239.50 240.80 239.50 240.00 0.0M
2024-10-15 239.90 239.90 239.90 239.90 0.0M
2024-10-14 238.20 238.20 238.20 238.20 0.0M
2024-10-11 234.30 234.30 234.30 234.30 0.0M
2024-10-10 235.10 236.50 235.10 236.50 0.0M
2024-10-09 232.20 233.80 232.20 233.80 0.0M
2024-10-08 232.60 232.60 231.70 231.70 0.0M
2024-10-07 235.90 236.00 235.90 236.00 0.0M
2024-10-04 235.40 236.40 235.40 236.40 0.0M
2024-10-03 236.60 236.60 236.60 236.60 0.0M
2024-10-02 235.00 237.50 235.00 237.50 0.0M
2024-10-01 234.50 235.50 234.00 234.00 0.0M
2024-09-30 234.90 234.90 234.90 234.90 0.0M
2024-09-27 234.50 235.00 234.50 235.00 0.0M
2024-09-26 231.80 231.80 231.80 231.80 0.0M
2024-09-25 229.80 231.50 229.80 231.50 0.0M
2024-09-24 230.30 230.30 230.30 230.30 0.0M
2024-09-23 227.50 229.20 227.50 229.20 0.0M
2024-09-20 230.40 230.40 230.40 230.40 0.0M
2024-09-19 228.00 228.00 228.00 228.00 0.0M
2024-09-18 228.70 229.30 228.70 229.30 0.0M
2024-09-17 228.70 231.10 228.70 231.10 0.0M
2024-09-16 226.20 226.20 226.20 226.20 0.0M
2024-09-13 223.40 223.40 223.30 223.30 0.0M
2024-09-12 224.20 224.30 223.60 223.60 0.0M
2024-09-11 222.70 222.70 222.70 222.70 0.0M
2024-09-10 222.60 224.10 222.60 224.10 0.0M
2024-09-09 220.10 221.00 220.10 221.00 0.0M
2024-09-06 218.30 220.00 218.30 219.50 0.0M
2024-09-05 220.30 221.70 220.30 220.30 0.0M
2024-09-04 224.40 225.90 222.00 222.00 0.0M
2024-09-03 228.20 228.20 228.20 228.20 0.0M
2024-09-02 228.30 228.30 228.30 228.30 0.0M
2024-08-30 225.80 226.10 225.80 226.10 0.0M
2024-08-29 223.30 223.30 223.30 223.30 0.0M
2024-08-28 223.20 225.00 223.20 225.00 0.0M
2024-08-27 222.00 222.00 222.00 222.00 0.0M
2024-08-26 220.30 220.30 220.30 220.30 0.0M
2024-08-23 220.90 221.30 220.90 221.30 0.0M
2024-08-22 220.80 220.80 220.80 220.80 0.0M
2024-08-21 218.50 219.50 218.50 219.50 0.0M
2024-08-20 218.60 218.60 218.60 218.60 0.0M
2024-08-19 219.90 219.90 219.90 219.90 0.0M
2024-08-16 218.70 218.70 218.10 218.10 0.0M
2024-08-15 216.80 216.80 216.80 216.80 0.0M
2024-08-14 216.90 216.90 215.50 215.50 0.0M
2024-08-13 216.20 217.80 216.20 217.80 0.0M
2024-08-12 218.40 218.40 216.30 217.50 0.0M
2024-08-09 219.20 219.20 216.10 216.10 0.0M
2024-08-08 216.10 216.30 216.10 216.30 0.0M
2024-08-07 219.40 219.40 217.70 217.70 0.0M
2024-08-06 220.10 220.10 219.00 219.00 0.0M
2024-08-05 220.80 220.80 217.20 219.00 0.0M
2024-08-02 222.60 224.10 222.60 223.20 0.0M
2024-08-01 228.30 229.60 228.30 229.60 0.0M
2024-07-31 230.00 231.10 230.00 231.10 0.0M
2024-07-30 228.80 237.00 228.80 237.00 0.0M
2024-07-29 228.20 228.20 228.20 228.20 0.0M
2024-07-26 224.80 224.80 224.80 224.80 0.0M
2024-07-25 220.50 220.50 220.00 220.00 0.0M
2024-07-24 222.90 222.90 222.90 222.90 0.0M
2024-07-23 224.60 224.60 224.60 224.60 0.0M
2024-07-22 223.10 223.90 223.10 223.90 0.0M
2024-07-19 228.60 228.60 228.10 228.10 0.0M
2024-07-18 232.00 232.60 232.00 232.60 0.0M
2024-07-17 231.80 231.80 231.80 231.80 0.0M
2024-07-16 226.30 232.20 226.30 232.20 0.0M
2024-07-15 226.80 227.10 226.00 226.80 0.0M
2024-07-12 220.80 221.50 220.80 221.50 0.0M
2024-07-11 217.20 221.60 217.00 221.60 0.0M
2024-07-10 216.50 216.50 216.50 216.50 0.0M
2024-07-09 215.80 215.80 215.80 215.80 0.0M
2024-07-08 215.80 215.80 214.00 214.00 0.0M
2024-07-05 217.80 218.00 217.80 218.00 0.0M
2024-07-04 218.10 218.10 218.10 218.10 0.0M
2024-07-03 218.70 220.00 218.40 218.40 0.0M
2024-07-02 217.10 217.10 217.10 217.10 0.0M
2024-07-01 221.80 221.80 219.90 219.90 0.0M
2024-06-28 220.10 222.00 220.10 221.90 0.0M
2024-06-27 222.70 222.70 222.70 222.70 0.0M
2024-06-26 221.80 221.80 221.80 221.80 0.0M
2024-06-25 225.60 225.60 225.60 225.60 0.0M
2024-06-24 225.10 225.10 225.10 225.10 0.0M
2024-06-21 226.60 227.60 226.60 227.60 0.0M
2024-06-20 223.50 224.40 223.50 224.40 0.0M
2024-06-19 223.30 224.20 223.20 224.10 0.0M
2024-06-18 222.60 222.60 222.60 222.60 0.0M
2024-06-17 220.30 223.40 219.30 223.40 0.0M
2024-06-14 223.70 224.90 219.00 219.00 0.0M
2024-06-13 221.20 222.00 221.20 221.90 0.0M
2024-06-12 221.50 223.40 221.10 223.40 0.0M
2024-06-11 222.30 223.00 220.80 221.40 0.0M
2024-06-10 223.10 224.10 223.10 224.10 0.0M
2024-06-07 220.80 221.60 220.80 220.80 0.0M
2024-06-06 222.20 222.20 222.20 222.20 0.0M
2024-06-05 221.30 222.30 221.30 222.10 0.0M
2024-06-04 219.00 221.20 219.00 221.20 0.0M
2024-06-03 224.80 224.80 224.80 224.80 0.0M
2024-05-31 219.30 219.70 218.90 219.70 0.0M
2024-05-30 216.10 219.00 216.10 219.00 0.0M
2024-05-29 217.50 218.00 217.50 218.00 0.0M
2024-05-28 221.20 222.00 219.20 219.20 0.0M
2024-05-27 221.20 221.50 221.20 221.50 0.0M
2024-05-24 223.10 223.80 220.10 220.10 0.0M
2024-05-23 229.60 229.60 229.60 229.60 0.0M
2024-05-22 229.10 230.00 229.10 230.00 0.0M
2024-05-21 230.10 230.90 230.10 230.90 0.0M
2024-05-20 231.00 231.00 229.30 229.30 0.0M
2024-05-17 229.40 229.40 229.40 229.40 0.0M
2024-05-16 228.50 230.00 228.50 230.00 0.0M
2024-05-15 231.00 233.40 231.00 233.00 0.0M
2024-05-14 231.50 232.90 231.50 232.70 0.0M
2024-05-13 232.50 233.50 232.30 232.30 0.0M
2024-05-10 232.10 232.10 230.40 230.40 0.0M
2024-05-09 229.60 229.60 229.60 229.60 0.0M
2024-05-08 229.60 230.60 228.50 228.50 0.0M
2024-05-07 227.40 228.80 227.40 228.80 0.0M
2024-05-06 227.20 227.20 227.00 227.00 0.0M
2024-05-03 226.30 227.90 225.10 225.10 0.0M
2024-05-02 226.40 226.90 226.40 226.90 0.0M
2024-04-30 232.30 232.70 232.20 232.20 0.0M
2024-04-29 234.00 234.00 233.00 233.00 0.0M
2024-04-26 231.30 233.00 231.30 232.60 0.0M
2024-04-25 234.00 234.00 231.80 231.80 0.0M
2024-04-24 234.40 234.40 234.40 234.40 0.0M
2024-04-23 234.20 235.20 233.20 234.70 0.0M
2024-04-22 235.10 237.80 235.10 237.80 0.0M
2024-04-19 232.20 232.20 232.20 232.20 0.0M
2024-04-18 233.70 233.70 233.70 233.70 0.0M
2024-04-17 236.20 237.50 236.20 237.50 0.0M
2024-04-16 238.20 238.20 238.20 238.20 0.0M
2024-04-15 239.30 239.30 239.30 239.30 0.0M
2024-04-12 240.30 242.10 239.40 239.40 0.0M
2024-04-11 240.70 240.70 240.20 240.20 0.0M
2024-04-10 241.40 241.90 241.40 241.90 0.0M
2024-04-09 241.80 241.80 241.80 241.80 0.0M
2024-04-08 242.10 242.90 242.10 242.90 0.0M
2024-04-05 241.50 242.60 241.50 242.60 0.0M
2024-04-04 243.30 243.30 243.30 243.30 0.0M
2024-04-03 244.50 245.50 244.50 245.30 0.0M
2024-04-02 252.00 252.00 246.70 246.70 0.0M
2024-03-28 247.00 249.30 247.00 249.30 0.0M
2024-03-27 243.90 246.10 243.90 246.10 0.0M
2024-03-26 244.80 244.80 244.80 244.80 0.0M
2024-03-25 247.50 248.90 245.70 245.70 0.0M
2024-03-22 248.60 251.40 248.60 249.00 0.0M
2024-03-21 246.00 248.00 246.00 248.00 0.0M
2024-03-20 244.60 244.60 244.60 244.60 0.0M
2024-03-19 243.90 244.90 243.60 244.90 0.0M
2024-03-18 245.50 250.00 245.50 245.70 0.0M
2024-03-15 242.70 244.50 242.70 244.50 0.0M
2024-03-14 240.10 241.60 240.10 241.60 0.0M
2024-03-13 240.00 241.60 240.00 240.80 0.0M
2024-03-12 239.00 239.00 239.00 239.00 0.0M
2024-03-11 237.70 238.70 237.70 238.70 0.0M
2024-03-08 238.20 238.20 238.20 238.20 0.0M
2024-03-07 237.80 241.00 237.80 241.00 0.0M
2024-03-06 236.90 238.20 236.90 238.20 0.0M
2024-03-05 238.00 240.50 238.00 240.50 0.0M
2024-03-04 239.10 240.90 239.10 240.90 0.0M
2024-03-01 242.30 243.80 242.30 243.80 0.0M
2024-02-29 241.70 242.50 241.70 242.20 0.0M
2024-02-28 240.80 242.60 240.80 242.60 0.0M
2024-02-27 239.80 239.90 239.80 239.90 0.0M
2024-02-26 239.50 241.50 239.50 239.90 0.0M
2024-02-23 238.60 238.60 238.10 238.10 0.0M
2024-02-22 238.00 238.00 238.00 238.00 0.0M
2024-02-21 235.80 236.80 235.80 236.70 0.0M
2024-02-20 238.50 238.50 234.60 234.60 0.0M
2024-02-19 239.00 239.00 239.00 239.00 0.0M
2024-02-16 237.90 238.80 236.60 236.60 0.0M
2024-02-15 236.70 236.70 236.40 236.40 0.0M
2024-02-14 234.30 234.40 234.30 234.40 0.0M
2024-02-13 237.40 237.40 237.40 237.40 0.0M
2024-02-12 236.80 238.10 236.60 238.10 0.0M
2024-02-09 235.50 235.50 235.50 235.50 0.0M
2024-02-08 235.10 236.50 235.10 236.50 0.0M
2024-02-07 237.10 239.40 237.10 237.20 0.0M
2024-02-06 235.80 236.50 235.80 236.50 0.0M
2024-02-05 238.00 238.30 236.90 236.90 0.0M
2024-02-02 234.50 235.50 234.50 235.40 0.0M
2024-02-01 241.20 242.80 241.20 242.80 0.0M
2024-01-31 245.80 246.50 243.20 243.20 0.0M
2024-01-30 243.30 243.70 243.30 243.70 0.0M
2024-01-29 242.20 244.50 242.20 243.70 0.0M
2024-01-26 240.70 240.70 240.70 240.70 0.0M
2024-01-25 237.60 237.60 237.60 237.60 0.0M
2024-01-24 239.90 240.60 239.90 240.60 0.0M
2024-01-23 235.50 237.60 235.50 237.60 0.0M
2024-01-22 234.60 234.60 234.60 234.60 0.0M
2024-01-19 231.70 231.70 231.70 231.70 0.0M
2024-01-18 229.70 229.70 229.70 229.70 0.0M
2024-01-17 232.10 232.80 232.10 232.70 0.0M
2024-01-16 231.40 232.60 231.40 232.60 0.0M
2024-01-15 231.00 232.60 231.00 232.60 0.0M
2024-01-12 230.80 232.90 230.80 232.90 0.0M
2024-01-11 231.20 231.20 231.20 231.20 0.0M
2024-01-10 233.80 233.80 231.80 232.10 0.0M
2024-01-09 234.10 234.10 234.10 234.10 0.0M
2024-01-08 234.30 234.30 233.40 233.40 0.0M
2024-01-05 236.70 236.70 236.70 236.70 0.0M
2024-01-04 236.10 236.70 236.10 236.70 0.0M
2024-01-03 237.00 237.00 237.00 237.00 0.0M
2024-01-02 237.20 237.20 237.20 237.20 0.0M