[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Lincoln Electric : ( LECO:US )
177.29USD ▼ -2.81 (-1.56%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 177.29 | ▼-2.81 | ▼-1.56% |
| 25-04-15 | 180.10 | ▲0.15 | ▲0.08% |
| 25-04-14 | 179.95 | ▼-1.18 | ▼-0.65% |
| 25-04-11 | 181.13 | ▲4.21 | ▲2.38% |
| 25-04-10 | 176.92 | ▼-7.68 | ▼-4.16% |
| 25-04-09 | 184.60 | ▲17.42 | ▲10.42% |
| 25-04-08 | 167.18 | ▼-1.54 | ▼-0.91% |
| 25-04-07 | 168.72 | ▼-3.30 | ▼-1.92% |
| 25-04-04 | 172.02 | ▼-7.41 | ▼-4.13% |
| 25-04-03 | 179.43 | ▼-15.35 | ▼-7.88% |
| 25-04-02 | 194.78 | ▲2.56 | ▲1.33% |
| 25-04-01 | 192.22 | ▲3.06 | ▲1.62% |
| 25-03-31 | 189.16 | ▼-1.13 | ▼-0.59% |
| 25-03-28 | 190.29 | ▼-4.57 | ▼-2.35% |
| 25-03-27 | 194.86 | ▼-2.40 | ▼-1.22% |
| 25-03-26 | 197.26 | ▲0.91 | ▲0.46% |
| 25-03-25 | 196.35 | ▼-1.19 | ▼-0.6% |
| 25-03-24 | 197.54 | ▲5.52 | ▲2.87% |
| 25-03-21 | 192.02 | ▼-2.05 | ▼-1.06% |
| 25-03-20 | 194.07 | ▼-0.31 | ▼-0.16% |
| 25-03-19 | 194.38 | ▲3.78 | ▲1.98% |
| 25-03-18 | 190.60 | ▼-0.38 | ▼-0.2% |
| 25-03-17 | 190.98 | ▲0.48 | ▲0.25% |
| 25-03-14 | 190.50 | ▲5.56 | ▲3.01% |
| 25-03-13 | 184.94 | ▼-5.53 | ▼-2.9% |
| 25-03-12 | 190.47 | ▼-7.05 | ▼-3.57% |
| 25-03-11 | 197.52 | ▼-0.09 | ▼-0.05% |
| 25-03-10 | 197.61 | ▼-4.06 | ▼-2.01% |
| 25-03-07 | 201.67 | ▲5.70 | ▲2.91% |
| 25-03-06 | 195.97 | ▲0.15 | ▲0.08% |
| 25-03-05 | 195.82 | ▲2.21 | ▲1.14% |
| 25-03-04 | 193.61 | ▼-6.70 | ▼-3.34% |
| 25-03-03 | 200.31 | ▼-6.38 | ▼-3.09% |
| 25-02-28 | 206.69 | ▲1.41 | ▲0.69% |
| 25-02-27 | 205.28 | ▼-2.49 | ▼-1.2% |
| 25-02-26 | 207.77 | ▼-0.03 | ▼-0.01% |
| 25-02-25 | 207.80 | ▲0.33 | ▲0.16% |
| 25-02-24 | 207.47 | ▲0.20 | ▲0.1% |
| 25-02-21 | 207.27 | ▼-4.37 | ▼-2.06% |
| 25-02-20 | 211.64 | ▼-4.26 | ▼-1.97% |
| 25-02-19 | 215.90 | ▼-0.91 | ▼-0.42% |
| 25-02-18 | 216.81 | ▲2.99 | ▲1.4% |
| 25-02-17 | 213.82 | -0.00 | -0% |
| 25-02-14 | 213.82 | ▲0.01 | ▲0% |
| 25-02-13 | 213.81 | ▲19.81 | ▲10.21% |
| 25-02-12 | 194.00 | ▲0.50 | ▲0.26% |
| 25-02-11 | 193.50 | ▲0.50 | ▲0.26% |
| 25-02-10 | 193.00 | ▲1.75 | ▲0.92% |
| 25-02-07 | 191.25 | ▼-1.99 | ▼-1.03% |
| 25-02-06 | 193.24 | ▲1.13 | ▲0.59% |
| 25-02-05 | 192.11 | ▼-1.27 | ▼-0.66% |
| 25-02-04 | 193.38 | ▲0.92 | ▲0.48% |
| 25-02-03 | 192.46 | ▼-6.32 | ▼-3.18% |
| 25-01-31 | 198.78 | ▼-1.52 | ▼-0.76% |
| 25-01-30 | 200.30 | ▲4.85 | ▲2.48% |
| 25-01-29 | 195.45 | ▼-0.70 | ▼-0.36% |
| 25-01-28 | 196.15 | ▼-0.93 | ▼-0.47% |
| 25-01-27 | 197.08 | ▼-0.19 | ▼-0.1% |
| 25-01-24 | 197.27 | ▼-1.35 | ▼-0.68% |
| 25-01-23 | 198.62 | -0.00 | -0% |
| 25-01-22 | 198.62 | ▼-0.77 | ▼-0.39% |
| 25-01-21 | 199.39 | ▲5.07 | ▲2.61% |
| 25-01-17 | 194.32 | ▲0.18 | ▲0.09% |
| 25-01-16 | 194.14 | ▲2.04 | ▲1.06% |
| 25-01-15 | 192.10 | ▲0.97 | ▲0.51% |
| 25-01-14 | 191.13 | ▲4.68 | ▲2.51% |
| 25-01-13 | 186.45 | ▲5.94 | ▲3.29% |
| 25-01-10 | 180.51 | ▼-4.94 | ▼-2.66% |
| 25-01-08 | 185.45 | ▼-0.04 | ▼-0.02% |
| 25-01-07 | 185.49 | ▲0.11 | ▲0.06% |
| 25-01-06 | 185.38 | ▼-0.77 | ▼-0.41% |
| 25-01-03 | 186.15 | ▲1.36 | ▲0.74% |
| 25-01-02 | 184.79 | ▼-2.68 | ▼-1.43% |
| 24-12-31 | 187.47 | ▼-0.77 | ▼-0.41% |
| 24-12-30 | 188.24 | ▼-1.62 | ▼-0.85% |
| 24-12-27 | 189.86 | ▼-1.03 | ▼-0.54% |
| 24-12-26 | 190.89 | ▲0.89 | ▲0.47% |
| 24-12-24 | 190.00 | ▲0.44 | ▲0.23% |
| 24-12-23 | 189.56 | ▼-0.19 | ▼-0.1% |
| 24-12-20 | 189.75 | ▼-0.14 | ▼-0.07% |
| 24-12-19 | 189.89 | ▼-1.69 | ▼-0.88% |
| 24-12-18 | 191.58 | ▼-7.57 | ▼-3.8% |
| 24-12-17 | 199.15 | ▼-3.26 | ▼-1.61% |
| 24-12-16 | 202.41 | ▼-1.39 | ▼-0.68% |
| 24-12-13 | 203.80 | ▼-3.83 | ▼-1.84% |
| 24-12-12 | 207.63 | ▼-1.45 | ▼-0.69% |
| 24-12-11 | 209.08 | ▲0.08 | ▲0.04% |
| 24-12-10 | 209.00 | ▲0.93 | ▲0.45% |
| 24-12-09 | 208.07 | ▼-1.85 | ▼-0.88% |
| 24-12-06 | 209.92 | ▼-2.08 | ▼-0.98% |
| 24-12-05 | 212.00 | ▼-4.08 | ▼-1.89% |
| 24-12-04 | 216.08 | ▲2.24 | ▲1.05% |
| 24-12-03 | 213.84 | ▼-3.70 | ▼-1.7% |
| 24-12-02 | 217.54 | ▼-0.94 | ▼-0.43% |
| 24-11-29 | 218.48 | ▲1.86 | ▲0.86% |
| 24-11-27 | 216.62 | ▲0.48 | ▲0.22% |
| 24-11-26 | 216.14 | ▼-3.80 | ▼-1.73% |
| 24-11-25 | 219.94 | ▲6.42 | ▲3.01% |
| 24-11-22 | 213.52 | ▲5.01 | ▲2.4% |
| 24-11-21 | 208.51 | ▲5.32 | ▲2.62% |
| 24-11-20 | 203.19 | ▼-0.58 | ▼-0.28% |
| 24-11-19 | 203.77 | ▼-3.30 | ▼-1.59% |
| 24-11-18 | 207.07 | ▲0.97 | ▲0.47% |
| 24-11-15 | 206.10 | ▼-1.41 | ▼-0.68% |
| 24-11-14 | 207.51 | ▼-3.02 | ▼-1.43% |
| 24-11-13 | 210.53 | ▼-4.01 | ▼-1.87% |
| 24-11-12 | 214.54 | ▼-3.74 | ▼-1.71% |
| 24-11-11 | 218.28 | ▲4.63 | ▲2.17% |
| 24-11-08 | 213.65 | ▼-3.44 | ▼-1.58% |
| 24-11-07 | 217.09 | ▼-1.31 | ▼-0.6% |
| 24-11-06 | 218.40 | ▲14.61 | ▲7.17% |
| 24-11-05 | 203.79 | ▲4.99 | ▲2.51% |
| 24-11-04 | 198.80 | ▼-2.95 | ▼-1.46% |
| 24-11-01 | 201.75 | ▲9.19 | ▲4.77% |
| 24-10-31 | 192.56 | ▼-4.70 | ▼-2.38% |
| 24-10-30 | 197.26 | ▲0.18 | ▲0.09% |
| 24-10-29 | 197.08 | ▲1.24 | ▲0.63% |
| 24-10-28 | 195.84 | ▲2.13 | ▲1.1% |
| 24-10-25 | 193.71 | ▲0.02 | ▲0.01% |
| 24-10-24 | 193.69 | ▼-0.07 | ▼-0.04% |
| 24-10-23 | 193.76 | ▼-2.01 | ▼-1.03% |
| 24-10-22 | 195.77 | ▼-4.24 | ▼-2.12% |
| 24-10-21 | 200.01 | ▼-3.09 | ▼-1.52% |
| 24-10-18 | 203.10 | ▲4.88 | ▲2.46% |
| 24-10-17 | 198.22 | ▲3.51 | ▲1.8% |
| 24-10-16 | 194.71 | ▲2.51 | ▲1.31% |
| 24-10-15 | 192.20 | ▼-1.37 | ▼-0.71% |
| 24-10-14 | 193.57 | ▼-0.76 | ▼-0.39% |
| 24-10-11 | 194.33 | ▲4.39 | ▲2.31% |
| 24-10-10 | 189.94 | ▼-1.48 | ▼-0.77% |
| 24-10-09 | 191.42 | ▲1.94 | ▲1.02% |
| 24-10-08 | 189.48 | ▼-1.56 | ▼-0.82% |
| 24-10-07 | 191.04 | ▼-0.46 | ▼-0.24% |
| 24-10-04 | 191.50 | ▲1.96 | ▲1.03% |
| 24-10-03 | 189.54 | ▼-2.54 | ▼-1.32% |
| 24-10-02 | 192.08 | ▲2.39 | ▲1.26% |
| 24-10-01 | 189.69 | ▼-2.33 | ▼-1.21% |
| 24-09-30 | 192.02 | ▼-1.37 | ▼-0.71% |
| 24-09-27 | 193.39 | ▼-0.21 | ▼-0.11% |
| 24-09-26 | 193.60 | ▲6.12 | ▲3.26% |
| 24-09-25 | 187.48 | ▼-2.31 | ▼-1.22% |
| 24-09-24 | 189.79 | ▲2.51 | ▲1.34% |
| 24-09-23 | 187.28 | ▲1.83 | ▲0.99% |
| 24-09-20 | 185.45 | ▼-2.38 | ▼-1.27% |
| 24-09-19 | 187.83 | ▲5.26 | ▲2.88% |
| 24-09-18 | 182.57 | ▼-1.95 | ▼-1.06% |
| 24-09-17 | 184.52 | ▲0.20 | ▲0.11% |
| 24-09-16 | 184.32 | ▲5.53 | ▲3.09% |
| 24-09-13 | 178.79 | ▲2.21 | ▲1.25% |
| 24-09-12 | 176.58 | ▲0.60 | ▲0.34% |
| 24-09-11 | 175.98 | ▲2.68 | ▲1.55% |
| 24-09-10 | 173.30 | ▼-1.15 | ▼-0.66% |
| 24-09-09 | 174.45 | ▼-0.61 | ▼-0.35% |
| 24-09-06 | 175.06 | ▲0.60 | ▲0.34% |
| 24-09-05 | 174.46 | ▼-1.43 | ▼-0.81% |
| 24-09-04 | 175.89 | ▼-10.88 | ▼-5.83% |
| 24-09-03 | 186.77 | ▼-6.84 | ▼-3.53% |
| 24-08-30 | 193.61 | ▲0.29 | ▲0.15% |
| 24-08-29 | 193.32 | ▼-1.08 | ▼-0.56% |
| 24-08-28 | 194.40 | ▼-1.11 | ▼-0.57% |
| 24-08-27 | 195.51 | ▼-2.54 | ▼-1.28% |
| 24-08-26 | 198.05 | ▲0.07 | ▲0.04% |
| 24-08-23 | 197.98 | ▲2.57 | ▲1.32% |
| 24-08-22 | 195.41 | ▼-0.91 | ▼-0.46% |
| 24-08-21 | 196.32 | ▲3.56 | ▲1.85% |
| 24-08-20 | 192.76 | ▼-2.11 | ▼-1.08% |
| 24-08-19 | 194.87 | ▲1.41 | ▲0.73% |
| 24-08-16 | 193.46 | ▲1.18 | ▲0.61% |
| 24-08-15 | 192.28 | ▲3.12 | ▲1.65% |
| 24-08-14 | 189.16 | ▼-1.43 | ▼-0.75% |
| 24-08-13 | 190.59 | ▲2.78 | ▲1.48% |
| 24-08-12 | 187.81 | ▼-1.84 | ▼-0.97% |
| 24-08-09 | 189.65 | ▲0.57 | ▲0.3% |
| 24-08-08 | 189.08 | ▲2.06 | ▲1.1% |
| 24-08-07 | 187.02 | ▼-3.71 | ▼-1.95% |
| 24-08-06 | 190.73 | ▼-0.02 | ▼-0.01% |
| 24-08-05 | 190.75 | ▼-5.09 | ▼-2.6% |
| 24-08-02 | 195.84 | ▼-2.95 | ▼-1.48% |
| 24-08-01 | 198.79 | ▼-6.62 | ▼-3.22% |
| 24-07-31 | 205.41 | ▼-6.07 | ▼-2.87% |
| 24-07-30 | 211.48 | ▲3.44 | ▲1.65% |
| 24-07-29 | 208.04 | ▼-2.32 | ▼-1.1% |
| 24-07-26 | 210.36 | ▲3.86 | ▲1.87% |
| 24-07-25 | 206.50 | ▲9.09 | ▲4.6% |
| 24-07-24 | 197.41 | ▼-9.84 | ▼-4.75% |
| 24-07-23 | 207.25 | ▲2.09 | ▲1.02% |
| 24-07-22 | 205.16 | ▲3.23 | ▲1.6% |
| 24-07-19 | 201.93 | ▼-3.56 | ▼-1.73% |
| 24-07-18 | 205.49 | ▼-3.50 | ▼-1.67% |
| 24-07-17 | 208.99 | ▼-1.14 | ▼-0.54% |
| 24-07-16 | 210.13 | ▲9.73 | ▲4.86% |
| 24-07-15 | 200.40 | ▲3.47 | ▲1.76% |
| 24-07-12 | 196.93 | ▲2.77 | ▲1.43% |
| 24-07-11 | 194.16 | ▲5.98 | ▲3.18% |
| 24-07-10 | 188.18 | ▲2.05 | ▲1.1% |
| 24-07-09 | 186.13 | ▼-0.12 | ▼-0.06% |
| 24-07-08 | 186.25 | ▲1.53 | ▲0.83% |
| 24-07-05 | 184.72 | ▼-0.95 | ▼-0.51% |
| 24-07-03 | 185.67 | ▲0.28 | ▲0.15% |
| 24-07-02 | 185.39 | ▲0.90 | ▲0.49% |
| 24-07-01 | 184.49 | ▼-4.15 | ▼-2.2% |
| 24-06-28 | 188.64 | ▲1.53 | ▲0.82% |
| 24-06-27 | 187.11 | ▲0.27 | ▲0.14% |
| 24-06-26 | 186.84 | ▲1.66 | ▲0.9% |
| 24-06-25 | 185.18 | ▼-3.46 | ▼-1.83% |
| 24-06-24 | 188.64 | ▲0.73 | ▲0.39% |
| 24-06-21 | 187.91 | ▲1.43 | ▲0.77% |
| 24-06-20 | 186.48 | ▲1.54 | ▲0.83% |
| 24-06-18 | 184.94 | ▲0.48 | ▲0.26% |
| 24-06-17 | 184.46 | ▲2.22 | ▲1.22% |
| 24-06-14 | 182.24 | ▼-4.58 | ▼-2.45% |
| 24-06-13 | 186.82 | ▼-2.76 | ▼-1.46% |
| 24-06-12 | 189.58 | ▲4.51 | ▲2.44% |
| 24-06-11 | 185.07 | ▼-3.82 | ▼-2.02% |
| 24-06-10 | 188.89 | ▲1.50 | ▲0.8% |
| 24-06-07 | 187.39 | ▼-1.91 | ▼-1.01% |
| 24-06-06 | 189.30 | ▼-0.83 | ▼-0.44% |
| 24-06-05 | 190.13 | ▲0.15 | ▲0.08% |
| 24-06-04 | 189.98 | ▼-2.17 | ▼-1.13% |
| 24-06-03 | 192.15 | ▼-4.21 | ▼-2.14% |
| 24-05-31 | 196.36 | ▼-0.59 | ▼-0.3% |
| 24-05-30 | 196.95 | ▲0.46 | ▲0.23% |
| 24-05-29 | 196.49 | ▼-2.88 | ▼-1.44% |
| 24-05-28 | 199.37 | ▼-3.10 | ▼-1.53% |
| 24-05-24 | 202.47 | ▼-3.10 | ▼-1.51% |
| 24-05-23 | 205.57 | ▼-21.55 | ▼-9.49% |
| 24-05-22 | 227.12 | ▲2.09 | ▲0.93% |
| 24-05-21 | 225.03 | ▼-2.73 | ▼-1.2% |
| 24-05-20 | 227.76 | ▲0.79 | ▲0.35% |
| 24-05-17 | 226.97 | ▼-1.29 | ▼-0.57% |
| 24-05-16 | 228.26 | ▼-0.73 | ▼-0.32% |
| 24-05-15 | 228.99 | ▼-1.67 | ▼-0.72% |
| 24-05-14 | 230.66 | ▼-1.00 | ▼-0.43% |
| 24-05-13 | 231.66 | ▼-6.41 | ▼-2.69% |
| 24-05-10 | 238.07 | ▲6.92 | ▲2.99% |
| 24-05-09 | 231.15 | ▲1.69 | ▲0.74% |
| 24-05-08 | 229.46 | ▲0.70 | ▲0.31% |
| 24-05-07 | 228.76 | ▲1.51 | ▲0.66% |
| 24-05-06 | 227.25 | ▲4.28 | ▲1.92% |
| 24-05-03 | 222.97 | ▲0.41 | ▲0.18% |
| 24-05-02 | 222.56 | ▲3.23 | ▲1.47% |
| 24-05-01 | 219.33 | ▼-0.20 | ▼-0.09% |
| 24-04-30 | 219.53 | ▼-5.60 | ▼-2.49% |
| 24-04-29 | 225.13 | ▼-4.81 | ▼-2.09% |
| 24-04-26 | 229.94 | ▲2.01 | ▲0.88% |
| 24-04-25 | 227.93 | ▼-9.68 | ▼-4.07% |
| 24-04-24 | 237.61 | ▼-2.16 | ▼-0.9% |
| 24-04-23 | 239.77 | ▲4.61 | ▲1.96% |
| 24-04-22 | 235.16 | ▼-3.20 | ▼-1.34% |
| 24-04-19 | 238.36 | ▼-0.57 | ▼-0.24% |
| 24-04-18 | 238.93 | ▲2.32 | ▲0.98% |