Sherwin-Williams

SHW
🏛️ 독일 →
292.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 312.90 315.30 310.30 313.10 0.0M
2021-12-29 311.30 312.10 307.50 310.60 0.0M
2021-12-28 305.10 310.00 305.10 308.30 0.0M
2021-12-27 300.80 304.60 297.20 303.40 0.0M
2021-12-23 301.50 302.30 299.40 299.40 0.0M
2021-12-22 298.30 298.40 297.80 298.10 0.0M
2021-12-21 297.90 297.90 293.90 297.40 0.0M
2021-12-20 296.50 298.00 292.20 292.20 0.0M
2021-12-17 302.90 311.50 302.90 304.50 0.0M
2021-12-16 310.40 312.40 306.50 308.30 0.0M
2021-12-15 303.00 303.50 302.00 303.40 0.0M
2021-12-14 308.20 308.20 301.80 301.80 0.0M
2021-12-13 309.90 312.90 306.00 307.50 0.0M
2021-12-10 307.00 310.00 306.00 306.00 0.0M
2021-12-09 299.50 306.80 299.50 305.60 0.0M
2021-12-08 307.40 307.50 300.50 300.50 0.0M
2021-12-07 307.40 307.40 303.70 304.00 0.0M
2021-12-06 307.80 310.90 302.60 302.60 0.0M
2021-12-03 298.00 305.40 298.00 300.20 0.0M
2021-12-02 293.00 302.50 293.00 302.50 0.0M
2021-12-01 296.80 299.30 290.70 299.30 0.0M
2021-11-30 294.10 297.00 294.10 297.00 0.0M
2021-11-29 286.60 295.10 285.40 295.10 0.0M
2021-11-26 289.50 289.50 283.00 283.00 0.0M
2021-11-25 294.60 297.30 294.60 297.30 0.0M
2021-11-24 293.20 293.80 293.20 293.80 0.0M
2021-11-23 290.00 293.30 287.50 291.80 0.0M
2021-11-22 296.50 296.70 294.90 296.40 0.0M
2021-11-19 291.90 296.40 291.90 296.40 0.0M
2021-11-18 294.40 294.40 293.00 293.50 0.0M
2021-11-17 300.00 300.00 296.30 297.50 0.0M
2021-11-16 293.30 299.90 292.80 299.70 0.0M
2021-11-15 289.70 291.80 288.10 289.50 0.0M
2021-11-12 288.90 288.90 288.90 288.90 0.0M
2021-11-11 284.10 284.50 284.00 284.50 0.0M
2021-11-10 280.60 282.70 279.40 282.70 0.0M
2021-11-09 276.90 279.20 276.90 279.20 0.0M
2021-11-08 276.00 277.30 275.40 276.10 0.0M
2021-11-05 277.40 279.10 277.40 279.10 0.0M
2021-11-04 272.80 275.80 272.80 275.80 0.0M
2021-11-03 269.20 269.80 268.00 269.80 0.0M
2021-11-02 266.30 270.20 266.30 270.20 0.0M
2021-11-01 274.20 276.20 266.40 266.40 0.0M
2021-10-29 275.50 276.20 275.20 276.20 0.0M
2021-10-28 271.90 276.60 270.00 275.60 0.0M
2021-10-27 272.20 276.40 271.60 273.00 0.0M
2021-10-26 265.60 273.30 264.30 273.30 0.0M
2021-10-25 264.00 268.00 263.30 267.00 0.0M
2021-10-22 264.10 264.40 264.10 264.30 0.0M
2021-10-21 257.80 261.70 257.80 261.70 0.0M
2021-10-20 257.20 257.40 256.30 256.60 0.0M
2021-10-19 256.30 257.30 256.00 257.30 0.0M
2021-10-18 256.30 256.50 254.80 256.50 0.0M
2021-10-15 252.90 255.40 252.90 254.80 0.0M
2021-10-14 251.70 252.20 247.60 251.30 0.0M
2021-10-13 253.60 253.70 250.20 250.20 0.0M
2021-10-12 248.00 252.70 248.00 252.70 0.0M
2021-10-11 250.40 252.10 250.40 252.10 0.0M
2021-10-08 252.00 252.00 251.00 251.00 0.0M
2021-10-07 255.70 258.00 255.00 255.00 0.0M
2021-10-06 250.80 253.90 249.00 253.90 0.0M
2021-10-05 245.30 252.00 245.30 252.00 0.0M
2021-10-04 243.70 246.30 243.70 246.30 0.0M
2021-10-01 239.80 247.70 239.70 247.70 0.0M
2021-09-30 245.60 245.60 243.00 243.00 0.0M
2021-09-29 233.90 245.20 230.00 244.50 0.0M
2021-09-28 244.50 244.50 238.70 239.80 0.0M
2021-09-27 250.10 250.10 248.10 248.10 0.0M
2021-09-24 249.50 249.50 249.50 249.50 0.0M
2021-09-23 251.20 251.50 251.20 251.50 0.0M
2021-09-22 248.70 248.70 248.70 248.70 0.0M
2021-09-21 250.70 251.30 248.70 248.70 0.0M
2021-09-20 248.00 248.00 244.50 246.30 0.0M
2021-09-16 254.00 254.00 254.00 254.00 0.0M
2021-09-15 253.90 253.90 252.00 253.30 0.0M
2021-09-14 255.30 256.50 253.70 253.70 0.0M
2021-09-13 257.00 257.00 254.90 255.20 0.0M
2021-09-10 253.40 253.40 252.40 252.40 0.0M
2021-09-09 250.30 252.10 249.50 252.10 0.0M
2021-09-08 253.40 253.40 248.30 251.60 0.0M
2021-09-07 257.70 257.70 253.60 256.00 0.0M
2021-09-06 259.80 259.80 259.60 259.60 0.0M
2021-09-03 260.20 260.20 260.00 260.00 0.0M
2021-09-02 258.90 260.00 257.20 260.00 0.0M
2021-09-01 258.70 258.70 255.20 258.50 0.0M
2021-08-31 259.40 259.40 257.40 257.40 0.0M
2021-08-30 257.10 260.60 257.10 260.10 0.0M
2021-08-27 257.10 258.20 257.00 257.00 0.0M
2021-08-26 258.00 258.10 256.60 258.00 0.0M
2021-08-25 258.60 258.60 256.10 256.10 0.0M
2021-08-24 260.50 260.50 257.90 258.70 0.0M
2021-08-23 261.30 264.50 261.30 262.00 0.0M
2021-08-20 258.90 263.20 257.50 263.20 0.0M
2021-08-19 254.90 259.90 254.90 259.90 0.0M
2021-08-18 259.50 260.60 257.50 257.50 0.0M
2021-08-17 259.80 260.50 258.60 258.60 0.0M
2021-08-16 258.80 261.40 258.80 261.00 0.0M
2021-08-13 260.00 260.30 257.50 257.50 0.0M
2021-08-12 258.20 259.50 258.20 258.40 0.0M
2021-08-11 253.30 257.70 253.00 257.70 0.0M
2021-08-10 253.80 254.00 253.50 253.50 0.0M
2021-08-09 251.40 253.40 251.40 253.40 0.0M
2021-08-06 250.70 252.60 250.70 252.60 0.0M
2021-08-05 251.30 253.20 250.00 250.00 0.0M
2021-08-04 249.90 250.00 249.10 250.00 0.0M
2021-08-03 246.90 248.90 245.10 248.90 0.0M
2021-08-02 245.60 246.80 244.80 245.40 0.0M
2021-07-30 243.00 245.70 243.00 245.70 0.0M
2021-07-29 243.40 243.60 242.90 243.30 0.0M
2021-07-28 243.80 245.20 243.40 244.30 0.0M
2021-07-27 242.10 245.60 235.00 242.40 0.0M
2021-07-26 241.00 242.90 241.00 242.30 0.0M
2021-07-23 240.80 243.00 240.50 243.00 0.0M
2021-07-22 239.80 242.90 239.60 239.90 0.0M
2021-07-21 240.30 240.30 237.20 239.10 0.0M
2021-07-20 237.80 239.70 236.00 238.60 0.0M
2021-07-19 241.00 244.00 235.50 238.80 0.0M
2021-07-16 237.20 240.60 237.20 239.70 0.0M
2021-07-15 233.80 237.00 232.70 235.60 0.0M
2021-07-14 235.90 236.10 233.30 234.40 0.0M
2021-07-13 234.80 236.60 234.40 236.60 0.0M
2021-07-12 233.30 235.30 233.30 234.70 0.0M
2021-07-09 231.40 232.00 231.30 232.00 0.0M
2021-07-08 231.30 231.30 230.70 231.20 0.0M
2021-07-07 232.00 235.00 231.90 235.00 0.0M
2021-07-06 231.40 231.40 229.00 231.40 0.0M
2021-07-05 232.70 232.70 230.00 232.50 0.0M
2021-07-02 233.70 233.70 231.30 231.30 0.0M
2021-07-01 230.70 232.50 228.80 232.50 0.0M
2021-06-30 228.80 228.80 228.80 228.80 0.0M
2021-06-29 231.50 231.50 230.20 230.20 0.0M
2021-06-28 229.30 230.00 227.40 227.70 0.0M
2021-06-25 227.10 227.60 226.90 226.90 0.0M
2021-06-24 229.20 229.50 226.30 226.40 0.0M
2021-06-23 230.60 230.60 228.10 229.00 0.0M
2021-06-22 230.60 230.90 228.80 229.20 0.0M
2021-06-21 225.30 229.70 222.30 229.10 0.0M
2021-06-18 227.40 227.40 225.20 225.20 0.0M
2021-06-17 224.00 224.40 224.00 224.40 0.0M
2021-06-16 223.00 223.30 222.90 223.20 0.0M
2021-06-15 225.00 226.10 224.10 224.50 0.0M
2021-06-14 228.20 228.20 226.60 226.60 0.0M
2021-06-11 228.00 229.00 228.00 229.00 0.0M
2021-06-10 227.40 231.30 226.90 228.90 0.0M
2021-06-09 229.00 229.00 228.30 228.30 0.0M
2021-06-08 229.40 230.90 229.40 230.30 0.0M
2021-06-07 233.60 233.60 232.00 232.70 0.0M
2021-06-04 232.20 232.20 232.20 232.20 0.0M
2021-06-03 230.80 231.60 230.80 231.60 0.0M
2021-06-02 233.00 233.00 231.80 231.80 0.0M
2021-06-01 234.00 234.00 231.20 231.20 0.0M
2021-05-31 233.20 240.00 233.20 238.00 0.0M
2021-05-28 237.00 237.20 233.80 233.80 0.0M
2021-05-27 234.40 236.00 234.40 236.00 0.0M
2021-05-26 234.10 234.40 234.10 234.40 0.0M
2021-05-25 232.50 233.90 232.50 232.90 0.0M
2021-05-24 233.60 233.60 233.20 233.20 0.0M
2021-05-21 232.90 232.90 232.90 232.90 0.0M
2021-05-20 228.90 232.80 228.80 231.90 0.0M
2021-05-19 231.10 232.50 227.80 230.60 0.0M
2021-05-18 232.40 233.10 231.10 232.30 0.0M
2021-05-17 234.70 235.00 233.40 234.40 0.0M
2021-05-14 239.50 239.50 236.00 236.00 0.0M
2021-05-13 230.10 236.30 230.00 236.30 0.0M
2021-05-12 236.10 240.00 232.10 232.10 0.0M
2021-05-11 236.70 236.70 234.00 234.20 0.0M
2021-05-10 236.20 239.90 236.20 238.70 0.0M
2021-05-07 237.00 237.50 234.70 234.90 0.0M
2021-05-06 234.80 237.10 234.80 236.70 0.0M
2021-05-05 235.50 237.70 234.50 235.50 0.0M
2021-05-04 231.30 235.40 230.40 235.40 0.0M
2021-05-03 228.40 231.30 228.40 230.70 0.0M
2021-04-30 225.00 226.30 224.80 226.20 0.0M
2021-04-29 223.30 223.30 223.30 223.30 0.0M
2021-04-28 224.50 224.50 223.40 223.40 0.0M
2021-04-27 226.70 227.10 218.30 223.30 0.0M
2021-04-26 225.90 226.20 223.30 224.70 0.0M
2021-04-23 224.80 226.60 222.50 226.40 0.0M
2021-04-22 226.50 226.50 224.10 224.10 0.0M
2021-04-21 224.40 225.00 224.40 225.00 0.0M
2021-04-20 220.00 222.10 220.00 222.10 0.0M
2021-04-19 222.20 222.90 219.30 221.50 0.0M
2021-04-16 215.30 223.80 215.30 223.00 0.0M
2021-04-15 213.90 215.50 212.90 215.50 0.0M
2021-04-14 214.50 215.10 210.90 215.10 0.0M
2021-04-13 216.10 216.10 214.10 215.60 0.0M
2021-04-12 214.80 217.00 212.00 216.00 0.0M
2021-04-09 213.30 214.20 213.30 214.20 0.0M
2021-04-08 211.10 213.30 208.20 213.30 0.0M
2021-04-07 218.50 218.50 211.40 211.80 0.0M
2021-04-06 216.00 218.50 214.90 217.90 0.0M
2021-04-01 212.00 218.50 209.50 213.10 0.0M
2021-03-31 212.20 212.20 210.33 210.67 0.0M
2021-03-30 214.50 215.20 211.33 211.33 0.0M
2021-03-29 214.53 216.87 214.53 215.30 0.0M
2021-03-26 210.10 212.60 209.23 212.60 0.0M
2021-03-25 205.37 208.70 204.33 208.70 0.0M
2021-03-24 204.10 206.10 204.10 206.10 0.0M
2021-03-23 201.67 206.33 201.33 206.33 0.0M
2021-03-22 198.07 200.33 196.57 200.23 0.0M
2021-03-19 199.87 199.90 199.87 199.90 0.0M
2021-03-18 199.47 199.53 196.57 199.53 0.0M
2021-03-17 201.20 201.20 198.33 198.33 0.0M
2021-03-16 201.13 201.60 199.77 200.17 0.0M
2021-03-15 197.27 199.20 197.27 198.03 0.0M
2021-03-12 195.77 195.77 195.77 195.77 0.0M
2021-03-11 198.67 198.90 196.50 196.67 0.0M
2021-03-10 198.70 200.90 198.70 200.90 0.0M
2021-03-09 193.17 199.63 193.17 199.63 0.0M
2021-03-08 189.83 197.00 189.83 197.00 0.0M
2021-03-05 184.27 189.43 183.73 189.43 0.0M
2021-03-04 185.73 186.80 182.33 183.03 0.0M
2021-03-03 192.03 192.77 186.63 186.63 0.0M
2021-03-02 191.20 191.67 190.00 190.53 0.0M
2021-03-01 189.73 193.77 189.67 193.77 0.0M
2021-02-26 183.93 190.00 183.93 190.00 0.0M
2021-02-25 187.97 187.97 183.33 185.00 0.0M
2021-02-24 190.03 193.33 186.70 186.70 0.0M
2021-02-23 195.23 195.23 189.60 191.87 0.0M
2021-02-22 199.27 199.27 196.23 196.23 0.0M
2021-02-19 200.53 202.10 197.17 197.17 0.0M
2021-02-18 199.77 199.77 198.37 198.67 0.0M
2021-02-17 194.57 199.90 194.00 199.90 0.0M
2021-02-16 198.93 198.93 195.00 195.00 0.0M
2021-02-15 197.33 199.67 197.33 198.20 0.0M
2021-02-12 198.10 200.13 196.07 200.13 0.0M
2021-02-11 196.73 198.10 196.33 196.83 0.0M
2021-02-10 197.23 197.57 195.13 196.87 0.0M
2021-02-09 200.33 200.33 196.67 196.67 0.0M
2021-02-08 198.70 201.53 198.70 200.63 0.0M
2021-02-05 199.07 200.47 198.87 198.87 0.0M
2021-02-04 195.63 196.13 195.63 196.13 0.0M
2021-02-03 198.93 198.93 196.93 197.43 0.0M
2021-02-02 194.33 196.60 193.77 196.60 0.0M
2021-02-01 188.30 192.93 188.30 192.93 0.0M
2021-01-29 191.13 191.13 189.40 189.40 0.0M
2021-01-28 195.67 197.77 191.07 195.43 0.0M
2021-01-27 199.17 199.17 195.60 198.00 0.0M
2021-01-26 199.83 203.10 198.33 198.33 0.0M
2021-01-25 201.83 202.47 201.67 201.67 0.0M
2021-01-22 200.60 200.60 200.60 200.60 0.0M
2021-01-21 203.33 204.33 203.00 204.33 0.0M
2021-01-20 200.77 202.80 200.43 202.80 0.0M
2021-01-18 199.90 201.57 199.90 201.57 0.0M
2021-01-15 195.63 198.07 195.63 196.90 0.0M
2021-01-14 201.10 201.10 198.67 198.67 0.0M
2021-01-13 203.20 203.20 200.00 200.03 0.0M
2021-01-12 201.33 201.33 201.33 201.33 0.0M
2021-01-11 199.13 202.17 197.63 202.10 0.0M
2021-01-08 200.13 200.13 198.07 198.07 0.0M
2021-01-07 196.13 200.60 196.13 200.60 0.0M
2021-01-06 195.53 195.53 193.37 194.87 0.0M
2021-01-05 195.53 195.53 195.53 195.53 0.0M
2021-01-04 200.63 201.00 194.70 197.17 0.0M