[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Lithia Motors : ( LAD:US )
282.22USD ▼ -8.66 (-2.98%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 282.22 | ▼-8.66 | ▼-2.98% |
| 25-04-15 | 290.88 | ▼-0.10 | ▼-0.03% |
| 25-04-14 | 290.98 | ▼-0.59 | ▼-0.2% |
| 25-04-11 | 291.57 | ▼-0.94 | ▼-0.32% |
| 25-04-10 | 292.51 | ▼-11.24 | ▼-3.7% |
| 25-04-09 | 303.75 | ▲31.81 | ▲11.7% |
| 25-04-08 | 271.94 | ▼-7.75 | ▼-2.77% |
| 25-04-07 | 279.69 | ▼-2.37 | ▼-0.84% |
| 25-04-04 | 282.06 | ▼-0.26 | ▼-0.09% |
| 25-04-03 | 282.32 | ▼-23.80 | ▼-7.77% |
| 25-04-02 | 306.12 | ▲9.29 | ▲3.13% |
| 25-04-01 | 296.83 | ▲3.29 | ▲1.12% |
| 25-03-31 | 293.54 | ▲3.66 | ▲1.26% |
| 25-03-28 | 289.88 | ▼-5.89 | ▼-1.99% |
| 25-03-27 | 295.77 | ▼-11.60 | ▼-3.77% |
| 25-03-26 | 307.37 | ▼-12.01 | ▼-3.76% |
| 25-03-25 | 319.38 | ▼-0.58 | ▼-0.18% |
| 25-03-24 | 319.96 | ▲13.75 | ▲4.49% |
| 25-03-21 | 306.21 | ▲1.19 | ▲0.39% |
| 25-03-20 | 305.02 | ▼-1.70 | ▼-0.55% |
| 25-03-19 | 306.72 | ▲8.53 | ▲2.86% |
| 25-03-18 | 298.19 | ▼-4.63 | ▼-1.53% |
| 25-03-17 | 302.82 | ▲7.31 | ▲2.47% |
| 25-03-14 | 295.51 | ▲9.92 | ▲3.47% |
| 25-03-13 | 285.59 | ▼-13.01 | ▼-4.36% |
| 25-03-12 | 298.60 | ▲6.75 | ▲2.31% |
| 25-03-11 | 291.85 | ▼-1.78 | ▼-0.61% |
| 25-03-10 | 293.63 | ▼-11.33 | ▼-3.72% |
| 25-03-07 | 304.96 | ▼-7.24 | ▼-2.32% |
| 25-03-06 | 312.20 | ▼-4.74 | ▼-1.5% |
| 25-03-05 | 316.94 | ▼-1.16 | ▼-0.36% |
| 25-03-04 | 318.10 | ▼-7.20 | ▼-2.21% |
| 25-03-03 | 325.30 | ▼-19.14 | ▼-5.56% |
| 25-02-28 | 344.44 | ▼-0.07 | ▼-0.02% |
| 25-02-27 | 344.51 | ▼-0.74 | ▼-0.21% |
| 25-02-26 | 345.25 | ▼-0.92 | ▼-0.27% |
| 25-02-25 | 346.17 | ▼-1.84 | ▼-0.53% |
| 25-02-24 | 348.01 | ▼-2.13 | ▼-0.61% |
| 25-02-21 | 350.14 | ▼-10.56 | ▼-2.93% |
| 25-02-20 | 360.70 | ▼-3.54 | ▼-0.97% |
| 25-02-19 | 364.24 | ▼-10.52 | ▼-2.81% |
| 25-02-18 | 374.76 | ▼-4.86 | ▼-1.28% |
| 25-02-14 | 379.62 | ▼-5.07 | ▼-1.32% |
| 25-02-13 | 384.69 | ▼-1.02 | ▼-0.26% |
| 25-02-12 | 385.71 | ▲17.02 | ▲4.62% |
| 25-02-11 | 368.69 | ▼-0.78 | ▼-0.21% |
| 25-02-10 | 369.47 | ▼-5.14 | ▼-1.37% |
| 25-02-07 | 374.61 | ▼-7.28 | ▼-1.91% |
| 25-02-06 | 381.89 | ▼-1.33 | ▼-0.35% |
| 25-02-05 | 383.22 | ▲12.86 | ▲3.47% |
| 25-02-04 | 370.36 | ▲3.91 | ▲1.07% |
| 25-02-03 | 366.45 | ▼-9.65 | ▼-2.57% |
| 25-01-31 | 376.10 | ▼-5.35 | ▼-1.4% |
| 25-01-30 | 381.45 | ▲9.65 | ▲2.6% |
| 25-01-29 | 371.80 | ▲3.92 | ▲1.07% |
| 25-01-28 | 367.88 | ▲12.09 | ▲3.4% |
| 25-01-27 | 355.79 | ▲10.10 | ▲2.92% |
| 25-01-24 | 345.69 | ▼-1.56 | ▼-0.45% |
| 25-01-23 | 347.25 | ▲1.77 | ▲0.51% |
| 25-01-22 | 345.48 | ▼-8.37 | ▼-2.37% |
| 25-01-21 | 353.85 | ▲1.50 | ▲0.43% |
| 25-01-17 | 352.35 | ▼-5.74 | ▼-1.6% |
| 25-01-16 | 358.09 | ▼-4.74 | ▼-1.31% |
| 25-01-15 | 362.83 | ▲7.37 | ▲2.07% |
| 25-01-14 | 355.46 | ▲5.70 | ▲1.63% |
| 25-01-13 | 349.76 | ▲7.96 | ▲2.33% |
| 25-01-10 | 341.80 | ▼-7.25 | ▼-2.08% |
| 25-01-08 | 349.05 | ▲4.22 | ▲1.22% |
| 25-01-07 | 344.83 | ▼-0.16 | ▼-0.05% |
| 25-01-06 | 344.99 | ▼-2.96 | ▼-0.85% |
| 25-01-03 | 347.95 | ▼-0.78 | ▼-0.22% |
| 25-01-02 | 348.73 | ▼-8.70 | ▼-2.43% |
| 24-12-31 | 357.43 | ▲0.36 | ▲0.1% |
| 24-12-30 | 357.07 | ▼-3.91 | ▼-1.08% |
| 24-12-27 | 360.98 | ▼-5.28 | ▼-1.44% |
| 24-12-26 | 366.26 | ▲2.21 | ▲0.61% |
| 24-12-24 | 364.05 | ▲3.84 | ▲1.07% |
| 24-12-23 | 360.21 | ▲0.23 | ▲0.06% |
| 24-12-20 | 359.98 | ▼-0.31 | ▼-0.09% |
| 24-12-19 | 360.29 | ▲3.29 | ▲0.92% |
| 24-12-18 | 357.00 | ▼-13.77 | ▼-3.71% |
| 24-12-17 | 370.77 | ▼-10.20 | ▼-2.68% |
| 24-12-16 | 380.97 | ▲0.40 | ▲0.11% |
| 24-12-13 | 380.57 | ▲0.27 | ▲0.07% |
| 24-12-12 | 380.30 | ▼-0.32 | ▼-0.08% |
| 24-12-11 | 380.62 | ▲4.10 | ▲1.09% |
| 24-12-10 | 376.52 | ▼-0.35 | ▼-0.09% |
| 24-12-09 | 376.87 | ▼-1.11 | ▼-0.29% |
| 24-12-06 | 377.98 | ▲1.09 | ▲0.29% |
| 24-12-05 | 376.89 | ▼-5.56 | ▼-1.45% |
| 24-12-04 | 382.45 | ▼-1.88 | ▼-0.49% |
| 24-12-03 | 384.33 | ▼-2.97 | ▼-0.77% |
| 24-12-02 | 387.30 | ▲0.40 | ▲0.1% |
| 24-11-29 | 386.90 | ▲0.74 | ▲0.19% |
| 24-11-27 | 386.16 | ▼-4.83 | ▼-1.24% |
| 24-11-26 | 390.99 | ▼-3.28 | ▼-0.83% |
| 24-11-25 | 394.27 | ▲3.41 | ▲0.87% |
| 24-11-22 | 390.86 | ▲8.36 | ▲2.19% |
| 24-11-21 | 382.50 | ▲11.35 | ▲3.06% |
| 24-11-20 | 371.15 | ▲0.50 | ▲0.13% |
| 24-11-19 | 370.65 | ▼-2.76 | ▼-0.74% |
| 24-11-18 | 373.41 | ▲2.35 | ▲0.63% |
| 24-11-15 | 371.06 | ▼-1.55 | ▼-0.42% |
| 24-11-14 | 372.61 | ▼-3.50 | ▼-0.93% |
| 24-11-13 | 376.11 | ▲5.54 | ▲1.49% |
| 24-11-12 | 370.57 | ▼-12.42 | ▼-3.24% |
| 24-11-11 | 382.99 | ▲11.63 | ▲3.13% |
| 24-11-08 | 371.36 | ▲2.34 | ▲0.63% |
| 24-11-07 | 369.02 | ▼-0.49 | ▼-0.13% |
| 24-11-06 | 369.51 | ▲18.84 | ▲5.37% |
| 24-11-05 | 350.67 | ▲6.59 | ▲1.92% |
| 24-11-04 | 344.08 | ▲6.27 | ▲1.86% |
| 24-11-01 | 337.81 | ▲5.44 | ▲1.64% |
| 24-10-31 | 332.37 | ▼-7.54 | ▼-2.22% |
| 24-10-30 | 339.91 | ▼-1.21 | ▼-0.35% |
| 24-10-29 | 341.12 | ▲1.87 | ▲0.55% |
| 24-10-28 | 339.25 | ▲6.15 | ▲1.85% |
| 24-10-25 | 333.10 | ▼-2.22 | ▼-0.66% |
| 24-10-24 | 335.32 | ▲0.01 | ▲0% |
| 24-10-23 | 335.31 | ▲30.77 | ▲10.1% |
| 24-10-22 | 304.54 | ▼-1.97 | ▼-0.64% |
| 24-10-21 | 306.51 | ▼-7.37 | ▼-2.35% |
| 24-10-18 | 313.88 | ▼-1.49 | ▼-0.47% |
| 24-10-17 | 315.37 | ▲2.53 | ▲0.81% |
| 24-10-16 | 312.84 | ▲9.18 | ▲3.02% |
| 24-10-15 | 303.66 | ▼-4.84 | ▼-1.57% |
| 24-10-14 | 308.50 | ▲3.05 | ▲1% |
| 24-10-11 | 305.45 | ▲1.37 | ▲0.45% |
| 24-10-10 | 304.08 | ▼-1.87 | ▼-0.61% |
| 24-10-09 | 305.95 | ▲1.92 | ▲0.63% |
| 24-10-08 | 304.03 | ▼-0.47 | ▼-0.15% |
| 24-10-07 | 304.50 | ▼-6.00 | ▼-1.93% |
| 24-10-04 | 310.50 | ▲7.47 | ▲2.47% |
| 24-10-03 | 303.03 | ▼-4.16 | ▼-1.35% |
| 24-10-02 | 307.19 | ▼-10.08 | ▼-3.18% |
| 24-10-01 | 317.27 | ▼-0.37 | ▼-0.12% |
| 24-09-30 | 317.64 | ▼-3.19 | ▼-0.99% |
| 24-09-27 | 320.83 | ▲5.61 | ▲1.78% |
| 24-09-26 | 315.22 | ▲5.86 | ▲1.89% |
| 24-09-25 | 309.36 | ▼-4.72 | ▼-1.5% |
| 24-09-24 | 314.08 | ▲7.16 | ▲2.33% |
| 24-09-23 | 306.92 | ▲7.22 | ▲2.41% |
| 24-09-20 | 299.70 | ▼-5.76 | ▼-1.89% |
| 24-09-19 | 305.46 | ▲19.16 | ▲6.69% |
| 24-09-18 | 286.30 | ▲2.74 | ▲0.97% |
| 24-09-17 | 283.56 | ▲2.51 | ▲0.89% |
| 24-09-16 | 281.05 | ▲1.54 | ▲0.55% |
| 24-09-13 | 279.51 | ▲9.51 | ▲3.52% |
| 24-09-12 | 270.00 | ▲8.26 | ▲3.16% |
| 24-09-11 | 261.74 | ▼-0.28 | ▼-0.11% |
| 24-09-10 | 262.02 | ▼-14.18 | ▼-5.13% |
| 24-09-09 | 276.20 | ▲0.26 | ▲0.09% |
| 24-09-06 | 275.94 | ▼-5.27 | ▼-1.87% |
| 24-09-05 | 281.21 | ▼-3.92 | ▼-1.37% |
| 24-09-04 | 285.13 | ▼-5.24 | ▼-1.8% |
| 24-09-03 | 290.37 | ▼-10.71 | ▼-3.56% |
| 24-08-30 | 301.08 | ▼-3.15 | ▼-1.04% |
| 24-08-29 | 304.23 | ▲6.63 | ▲2.23% |
| 24-08-28 | 297.60 | ▼-1.00 | ▼-0.33% |
| 24-08-27 | 298.60 | ▼-2.75 | ▼-0.91% |
| 24-08-26 | 301.35 | ▲3.74 | ▲1.26% |
| 24-08-23 | 297.61 | ▲13.91 | ▲4.9% |
| 24-08-22 | 283.70 | ▼-2.90 | ▼-1.01% |
| 24-08-21 | 286.60 | ▲2.68 | ▲0.94% |
| 24-08-20 | 283.92 | ▼-2.43 | ▼-0.85% |
| 24-08-19 | 286.35 | ▼-3.45 | ▼-1.19% |
| 24-08-16 | 289.80 | ▼-2.75 | ▼-0.94% |
| 24-08-15 | 292.55 | ▲11.97 | ▲4.27% |
| 24-08-14 | 280.58 | ▼-3.91 | ▼-1.37% |
| 24-08-13 | 284.49 | ▲8.05 | ▲2.91% |
| 24-08-12 | 276.44 | ▼-5.42 | ▼-1.92% |
| 24-08-09 | 281.86 | ▼-1.35 | ▼-0.48% |
| 24-08-08 | 283.21 | ▲9.13 | ▲3.33% |
| 24-08-07 | 274.08 | ▼-5.91 | ▼-2.11% |
| 24-08-06 | 279.99 | ▲3.23 | ▲1.17% |
| 24-08-05 | 276.76 | ▼-13.31 | ▼-4.59% |
| 24-08-02 | 290.07 | ▼-5.37 | ▼-1.82% |
| 24-08-01 | 295.44 | ▲19.11 | ▲6.92% |
| 24-07-31 | 276.33 | ▲9.64 | ▲3.61% |
| 24-07-30 | 266.69 | ▲2.58 | ▲0.98% |
| 24-07-29 | 264.11 | ▲3.13 | ▲1.2% |
| 24-07-26 | 260.98 | ▲3.18 | ▲1.23% |
| 24-07-25 | 257.80 | ▲8.40 | ▲3.37% |
| 24-07-24 | 249.40 | ▼-3.09 | ▼-1.22% |
| 24-07-23 | 252.49 | ▼-3.14 | ▼-1.23% |
| 24-07-22 | 255.63 | ▲2.02 | ▲0.8% |
| 24-07-19 | 253.61 | ▼-8.01 | ▼-3.06% |
| 24-07-18 | 261.62 | ▼-7.77 | ▼-2.88% |
| 24-07-17 | 269.39 | ▼-6.48 | ▼-2.35% |
| 24-07-16 | 275.87 | ▲10.46 | ▲3.94% |
| 24-07-15 | 265.41 | ▼-1.53 | ▼-0.57% |
| 24-07-12 | 266.94 | ▲7.91 | ▲3.05% |
| 24-07-11 | 259.03 | ▲14.01 | ▲5.72% |
| 24-07-10 | 245.02 | ▲1.97 | ▲0.81% |
| 24-07-09 | 243.05 | ▼-5.72 | ▼-2.3% |
| 24-07-08 | 248.77 | ▲3.49 | ▲1.42% |
| 24-07-05 | 245.28 | ▼-6.42 | ▼-2.55% |
| 24-07-03 | 251.70 | ▲0.39 | ▲0.16% |
| 24-07-02 | 251.31 | ▼-0.87 | ▼-0.34% |
| 24-07-01 | 252.18 | ▼-0.27 | ▼-0.11% |
| 24-06-28 | 252.45 | ▲1.19 | ▲0.47% |
| 24-06-27 | 251.26 | ▲2.30 | ▲0.92% |
| 24-06-26 | 248.96 | ▲2.20 | ▲0.89% |
| 24-06-25 | 246.76 | ▼-4.49 | ▼-1.79% |
| 24-06-24 | 251.25 | ▲2.55 | ▲1.03% |
| 24-06-21 | 248.70 | ▲0.36 | ▲0.14% |
| 24-06-20 | 248.34 | ▼-4.02 | ▼-1.59% |
| 24-06-18 | 252.36 | ▼-4.78 | ▼-1.86% |
| 24-06-17 | 257.14 | ▲5.39 | ▲2.14% |
| 24-06-14 | 251.75 | ▼-5.06 | ▼-1.97% |
| 24-06-13 | 256.81 | ▼-6.77 | ▼-2.57% |
| 24-06-12 | 263.58 | ▲8.42 | ▲3.3% |
| 24-06-11 | 255.16 | ▼-4.70 | ▼-1.81% |
| 24-06-10 | 259.86 | ▲1.76 | ▲0.68% |
| 24-06-07 | 258.10 | ▼-1.86 | ▼-0.72% |
| 24-06-06 | 259.96 | ▼-4.65 | ▼-1.76% |
| 24-06-05 | 264.61 | ▼-0.91 | ▼-0.34% |
| 24-06-04 | 265.52 | ▼-4.01 | ▼-1.49% |
| 24-06-03 | 269.53 | ▲16.39 | ▲6.47% |
| 24-05-31 | 253.14 | ▲1.35 | ▲0.54% |
| 24-05-30 | 251.79 | ▲5.46 | ▲2.22% |
| 24-05-29 | 246.33 | ▼-10.75 | ▼-4.18% |
| 24-05-28 | 257.08 | ▲0.74 | ▲0.29% |
| 24-05-24 | 256.34 | ▲2.17 | ▲0.85% |
| 24-05-23 | 254.17 | ▼-5.21 | ▼-2.01% |
| 24-05-22 | 259.38 | ▼-5.47 | ▼-2.07% |
| 24-05-21 | 264.85 | ▼-1.94 | ▼-0.73% |
| 24-05-20 | 266.79 | ▼-1.67 | ▼-0.62% |
| 24-05-17 | 268.46 | ▼-0.49 | ▼-0.18% |
| 24-05-16 | 268.95 | ▼-1.53 | ▼-0.57% |
| 24-05-15 | 270.48 | ▼-4.47 | ▼-1.63% |
| 24-05-14 | 274.95 | ▲0.18 | ▲0.07% |
| 24-05-13 | 274.77 | ▲10.51 | ▲3.98% |
| 24-05-10 | 264.26 | ▲0.20 | ▲0.08% |
| 24-05-09 | 264.06 | ▲4.06 | ▲1.56% |
| 24-05-08 | 260.00 | ▼-3.50 | ▼-1.33% |
| 24-05-07 | 263.50 | ▲1.19 | ▲0.45% |
| 24-05-06 | 262.31 | ▲8.83 | ▲3.48% |
| 24-05-03 | 253.48 | ▲2.28 | ▲0.91% |
| 24-05-02 | 251.20 | ▼-2.96 | ▼-1.16% |
| 24-05-01 | 254.16 | ▼-0.22 | ▼-0.09% |
| 24-04-30 | 254.38 | ▼-6.95 | ▼-2.66% |
| 24-04-29 | 261.33 | ▼-1.39 | ▼-0.53% |
| 24-04-26 | 262.72 | ▲4.99 | ▲1.94% |
| 24-04-25 | 257.73 | ▲9.39 | ▲3.78% |
| 24-04-24 | 248.34 | ▼-16.15 | ▼-6.11% |
| 24-04-23 | 264.49 | ▲3.62 | ▲1.39% |
| 24-04-22 | 260.87 | ▼-0.13 | ▼-0.05% |
| 24-04-19 | 261.00 | ▲0.65 | ▲0.25% |
| 24-04-18 | 260.35 | ▼-0.59 | ▼-0.23% |