[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
L3Harris Technologies Inc : ( LHX:US )
222.73USD ▲ 0.99 (0.45%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 222.73 | ▲0.99 | ▲0.45% |
| 25-04-11 | 221.74 | ▲8.10 | ▲3.79% |
| 25-04-10 | 213.64 | ▼-1.08 | ▼-0.5% |
| 25-04-09 | 214.72 | ▲13.89 | ▲6.92% |
| 25-04-08 | 200.84 | ▼-1.19 | ▼-0.59% |
| 25-04-04 | 202.02 | ▼-7.82 | ▼-3.73% |
| 25-04-03 | 209.84 | ▼-2.00 | ▼-0.94% |
| 25-04-02 | 211.84 | ▲2.19 | ▲1.04% |
| 25-04-01 | 209.66 | ▲0.38 | ▲0.18% |
| 25-03-31 | 209.28 | ▲1.88 | ▲0.91% |
| 25-03-28 | 207.40 | ▼-5.25 | ▼-2.47% |
| 25-03-27 | 212.65 | ▲0.66 | ▲0.31% |
| 25-03-26 | 211.99 | ▼-0.79 | ▼-0.37% |
| 25-03-25 | 212.78 | ▲1.77 | ▲0.84% |
| 25-03-24 | 211.01 | ▲2.87 | ▲1.38% |
| 25-03-21 | 208.14 | ▼-1.70 | ▼-0.81% |
| 25-03-20 | 209.84 | ▼-3.26 | ▼-1.53% |
| 25-03-19 | 213.10 | ▲0.70 | ▲0.33% |
| 25-03-18 | 212.40 | ▼-0.63 | ▼-0.3% |
| 25-03-17 | 213.03 | ▲1.76 | ▲0.83% |
| 25-03-14 | 211.27 | ▲0.17 | ▲0.08% |
| 25-03-13 | 211.10 | ▲1.96 | ▲0.94% |
| 25-03-12 | 209.14 | ▼-3.18 | ▼-1.5% |
| 25-03-11 | 212.32 | ▼-5.19 | ▼-2.39% |
| 25-03-10 | 217.51 | ▼-2.93 | ▼-1.33% |
| 25-03-07 | 220.43 | ▲6.46 | ▲3.02% |
| 25-03-06 | 213.97 | ▲3.14 | ▲1.49% |
| 25-03-05 | 210.83 | ▲3.69 | ▲1.78% |
| 25-03-04 | 207.14 | ▼-0.51 | ▼-0.25% |
| 25-03-03 | 207.65 | ▲1.40 | ▲0.68% |
| 25-02-28 | 206.25 | ▲1.49 | ▲0.73% |
| 25-02-27 | 204.77 | ▲2.38 | ▲1.18% |
| 25-02-26 | 202.39 | ▼-1.78 | ▼-0.87% |
| 25-02-25 | 204.17 | ▲5.06 | ▲2.54% |
| 25-02-21 | 199.11 | ▲1.92 | ▲0.97% |
| 25-02-20 | 197.19 | ▲2.60 | ▲1.34% |
| 25-02-19 | 194.59 | ▼-0.97 | ▼-0.5% |
| 25-02-18 | 195.56 | ▼-2.02 | ▼-1.02% |
| 25-02-14 | 197.58 | ▼-2.27 | ▼-1.14% |
| 25-02-13 | 199.84 | ▼-0.76 | ▼-0.38% |
| 25-02-12 | 200.60 | ▼-5.83 | ▼-2.82% |
| 25-02-11 | 206.43 | ▼-2.11 | ▼-1.01% |
| 25-02-10 | 208.54 | ▲2.50 | ▲1.21% |
| 25-02-07 | 206.04 | ▼-0.25 | ▼-0.12% |
| 25-02-06 | 206.29 | ▼-2.69 | ▼-1.29% |
| 25-02-05 | 208.98 | ▼-1.74 | ▼-0.83% |
| 25-02-04 | 210.72 | ▼-2.35 | ▼-1.1% |
| 25-02-03 | 213.07 | ▲0.83 | ▲0.39% |
| 25-01-31 | 212.24 | ▲0.41 | ▲0.19% |
| 25-01-30 | 211.83 | ▼-0.26 | ▼-0.12% |
| 25-01-29 | 212.09 | ▼-1.20 | ▼-0.56% |
| 25-01-28 | 213.30 | ▼-8.99 | ▼-4.04% |
| 25-01-27 | 222.28 | ▲3.57 | ▲1.63% |
| 25-01-24 | 218.71 | ▼-1.15 | ▼-0.52% |
| 25-01-23 | 219.86 | ▼-0.13 | ▼-0.06% |
| 25-01-22 | 219.99 | ▼-2.89 | ▼-1.3% |
| 25-01-21 | 222.88 | ▲4.73 | ▲2.17% |
| 25-01-17 | 218.15 | ▼-0.20 | ▼-0.09% |
| 25-01-16 | 218.35 | ▲4.41 | ▲2.06% |
| 25-01-15 | 213.94 | ▼-0.72 | ▼-0.34% |
| 25-01-14 | 214.66 | ▲0.65 | ▲0.3% |
| 25-01-13 | 214.02 | ▲5.58 | ▲2.68% |
| 25-01-10 | 208.43 | ▲1.56 | ▲0.75% |
| 25-01-08 | 206.88 | ▲3.85 | ▲1.9% |
| 25-01-07 | 203.03 | ▼-1.09 | ▼-0.53% |
| 25-01-06 | 204.12 | ▼-5.38 | ▼-2.57% |
| 25-01-03 | 209.51 | ▲2.07 | ▲1% |
| 25-01-02 | 207.44 | ▼-2.65 | ▼-1.26% |
| 24-12-31 | 210.08 | ▲1.18 | ▲0.56% |
| 24-12-30 | 208.90 | ▼-3.51 | ▼-1.65% |
| 24-12-27 | 212.41 | ▼-1.34 | ▼-0.63% |
| 24-12-26 | 213.75 | ▲0.43 | ▲0.2% |
| 24-12-24 | 213.32 | ▲0.18 | ▲0.08% |
| 24-12-23 | 213.14 | ▼-0.44 | ▼-0.21% |
| 24-12-20 | 213.58 | ▲2.98 | ▲1.42% |
| 24-12-19 | 210.59 | ▼-3.07 | ▼-1.44% |
| 24-12-18 | 213.66 | ▼-4.65 | ▼-2.13% |
| 24-12-17 | 218.31 | ▼-3.65 | ▼-1.64% |
| 24-12-16 | 221.96 | ▼-1.19 | ▼-0.53% |
| 24-12-13 | 223.15 | ▼-1.01 | ▼-0.45% |
| 24-12-12 | 224.16 | ▼-4.71 | ▼-2.06% |
| 24-12-11 | 228.87 | ▼-1.74 | ▼-0.75% |
| 24-12-10 | 230.61 | ▲0.85 | ▲0.37% |
| 24-12-09 | 229.76 | ▼-4.87 | ▼-2.08% |
| 24-12-06 | 234.63 | ▼-3.43 | ▼-1.44% |
| 24-12-05 | 238.06 | ▼-2.53 | ▼-1.05% |
| 24-12-04 | 240.59 | ▲0.78 | ▲0.33% |
| 24-12-03 | 239.81 | ▼-2.82 | ▼-1.16% |
| 24-12-02 | 242.63 | ▼-3.62 | ▼-1.47% |
| 24-11-29 | 246.25 | ▲0.86 | ▲0.35% |
| 24-11-27 | 245.39 | ▼-0.29 | ▼-0.12% |
| 24-11-26 | 245.68 | ▲5.20 | ▲2.16% |
| 24-11-25 | 240.48 | ▼-7.89 | ▼-3.18% |
| 24-11-22 | 248.37 | ▲1.96 | ▲0.8% |
| 24-11-21 | 246.42 | ▲2.32 | ▲0.95% |
| 24-11-20 | 244.09 | ▲0.66 | ▲0.27% |
| 24-11-19 | 243.43 | ▼-0.80 | ▼-0.33% |
| 24-11-18 | 244.23 | ▼-2.79 | ▼-1.13% |
| 24-11-15 | 247.02 | ▼-1.07 | ▼-0.43% |
| 24-11-14 | 248.09 | ▼-13.28 | ▼-5.08% |
| 24-11-13 | 261.37 | ▼-0.13 | ▼-0.05% |
| 24-11-12 | 261.50 | ▼-2.89 | ▼-1.09% |
| 24-11-11 | 264.39 | ▲3.91 | ▲1.5% |
| 24-11-08 | 260.48 | ▲5.49 | ▲2.15% |
| 24-11-07 | 254.99 | ▼-1.58 | ▼-0.62% |
| 24-11-06 | 256.57 | ▲5.36 | ▲2.13% |
| 24-11-05 | 251.21 | ▲4.15 | ▲1.68% |
| 24-11-04 | 247.06 | ▼-0.48 | ▼-0.19% |
| 24-11-01 | 247.54 | ▼-0.12 | ▼-0.05% |
| 24-10-31 | 247.66 | ▲2.22 | ▲0.9% |
| 24-10-30 | 245.44 | ▲0.31 | ▲0.13% |
| 24-10-29 | 245.13 | ▼-2.93 | ▼-1.18% |
| 24-10-28 | 248.06 | ▼-4.43 | ▼-1.75% |
| 24-10-25 | 252.49 | ▲8.21 | ▲3.36% |
| 24-10-24 | 244.28 | ▼-1.57 | ▼-0.64% |
| 24-10-23 | 245.85 | ▲0.87 | ▲0.36% |
| 24-10-22 | 244.98 | ▼-3.17 | ▼-1.28% |
| 24-10-21 | 248.15 | ▼-0.66 | ▼-0.27% |
| 24-10-18 | 248.81 | ▲0.43 | ▲0.17% |
| 24-10-17 | 248.38 | ▲0.18 | ▲0.07% |
| 24-10-16 | 248.20 | ▲3.19 | ▲1.3% |
| 24-10-15 | 245.01 | ▼-3.36 | ▼-1.35% |
| 24-10-14 | 248.37 | ▲2.24 | ▲0.91% |
| 24-10-11 | 246.13 | ▲3.87 | ▲1.6% |
| 24-10-10 | 242.26 | ▼-0.03 | ▼-0.01% |
| 24-10-09 | 242.29 | ▲1.15 | ▲0.48% |
| 24-10-08 | 241.14 | ▼-0.50 | ▼-0.21% |
| 24-10-07 | 241.64 | ▼-1.96 | ▼-0.8% |
| 24-10-04 | 243.60 | ▲0.39 | ▲0.16% |
| 24-10-03 | 243.21 | ▼-1.71 | ▼-0.7% |
| 24-10-02 | 244.92 | ▼-0.27 | ▼-0.11% |
| 24-10-01 | 245.19 | ▲7.29 | ▲3.06% |
| 24-09-30 | 237.90 | ▲2.64 | ▲1.12% |
| 24-09-27 | 235.26 | ▲3.54 | ▲1.53% |
| 24-09-26 | 231.72 | ▼-1.35 | ▼-0.58% |
| 24-09-25 | 233.07 | ▼-1.60 | ▼-0.68% |
| 24-09-24 | 234.67 | ▼-3.34 | ▼-1.4% |
| 24-09-23 | 238.01 | ▲4.67 | ▲2% |
| 24-09-20 | 233.33 | ▲2.70 | ▲1.17% |
| 24-09-19 | 230.63 | ▲0.76 | ▲0.33% |
| 24-09-18 | 229.87 | ▲0.21 | ▲0.09% |
| 24-09-17 | 229.66 | ▼-2.06 | ▼-0.89% |
| 24-09-16 | 231.72 | ▲1.91 | ▲0.83% |
| 24-09-13 | 229.81 | ▲1.69 | ▲0.74% |
| 24-09-12 | 228.12 | ▲1.08 | ▲0.48% |
| 24-09-11 | 227.05 | ▼-0.73 | ▼-0.32% |
| 24-09-10 | 227.77 | ▼-1.47 | ▼-0.64% |
| 24-09-09 | 229.24 | ▲2.11 | ▲0.93% |
| 24-09-06 | 227.13 | ▼-5.13 | ▼-2.21% |
| 24-09-05 | 232.26 | ▼-4.42 | ▼-1.87% |
| 24-09-04 | 236.68 | ▲1.46 | ▲0.62% |
| 24-09-03 | 235.22 | ▼-1.57 | ▼-0.66% |
| 24-08-30 | 236.79 | ▲3.12 | ▲1.34% |
| 24-08-29 | 233.67 | ▲1.88 | ▲0.81% |
| 24-08-28 | 231.80 | ▲1.77 | ▲0.77% |
| 24-08-27 | 230.02 | ▲1.45 | ▲0.63% |
| 24-08-26 | 228.57 | ▼-2.03 | ▼-0.88% |
| 24-08-23 | 230.60 | ▼-0.55 | ▼-0.24% |
| 24-08-22 | 231.15 | ▲1.06 | ▲0.46% |
| 24-08-21 | 230.09 | ▲0.47 | ▲0.2% |
| 24-08-20 | 229.62 | ▼-0.82 | ▼-0.36% |
| 24-08-19 | 230.44 | ▲1.93 | ▲0.84% |
| 24-08-16 | 228.51 | ▲2.09 | ▲0.92% |
| 24-08-15 | 226.42 | ▲0.43 | ▲0.19% |
| 24-08-14 | 225.99 | ▼-2.04 | ▼-0.89% |
| 24-08-13 | 228.03 | ▼-0.37 | ▼-0.16% |
| 24-08-12 | 228.40 | ▲0.11 | ▲0.05% |
| 24-08-09 | 228.29 | ▼-2.43 | ▼-1.05% |
| 24-08-08 | 230.72 | ▲3.81 | ▲1.68% |
| 24-08-07 | 226.92 | ▲0.83 | ▲0.37% |
| 24-08-06 | 226.08 | ▼-1.00 | ▼-0.44% |
| 24-08-05 | 227.08 | ▼-2.92 | ▼-1.27% |
| 24-08-02 | 230.00 | ▲0.95 | ▲0.41% |
| 24-08-01 | 229.05 | ▲2.21 | ▲0.97% |
| 24-07-31 | 226.84 | ▼-0.89 | ▼-0.39% |
| 24-07-30 | 227.73 | ▲2.98 | ▲1.33% |
| 24-07-29 | 224.75 | ▼-4.33 | ▼-1.89% |
| 24-07-26 | 229.08 | ▼-14.19 | ▼-5.83% |
| 24-07-25 | 243.27 | ▲6.16 | ▲2.6% |
| 24-07-24 | 237.11 | ▼-3.24 | ▼-1.35% |
| 24-07-23 | 240.35 | ▲2.25 | ▲0.94% |
| 24-07-22 | 238.10 | ▲3.23 | ▲1.38% |
| 24-07-19 | 234.87 | ▼-2.92 | ▼-1.23% |
| 24-07-18 | 237.79 | ▼-0.67 | ▼-0.28% |
| 24-07-17 | 238.46 | ▼-1.99 | ▼-0.83% |
| 24-07-16 | 240.45 | ▲6.17 | ▲2.63% |
| 24-07-15 | 234.28 | ▲3.16 | ▲1.37% |
| 24-07-12 | 231.12 | ▲0.66 | ▲0.29% |
| 24-07-11 | 230.46 | ▲3.27 | ▲1.44% |
| 24-07-10 | 227.20 | ▲1.19 | ▲0.53% |
| 24-07-09 | 226.01 | ▼-0.19 | ▼-0.08% |
| 24-07-08 | 226.20 | ▲2.23 | ▲1% |
| 24-07-05 | 223.97 | ▼-0.61 | ▼-0.27% |
| 24-07-03 | 224.58 | ▲1.15 | ▲0.51% |
| 24-07-02 | 223.44 | ▲1.37 | ▲0.62% |
| 24-07-01 | 222.07 | ▼-2.59 | ▼-1.15% |
| 24-06-28 | 224.65 | ▲1.36 | ▲0.61% |
| 24-06-27 | 223.29 | ▼-0.37 | ▼-0.17% |
| 24-06-26 | 223.66 | ▼-0.97 | ▼-0.43% |
| 24-06-25 | 224.62 | ▼-1.15 | ▼-0.51% |
| 24-06-24 | 225.77 | ▲0.25 | ▲0.11% |
| 24-06-21 | 225.52 | ▲1.29 | ▲0.58% |
| 24-06-20 | 224.23 | ▲1.83 | ▲0.82% |
| 24-06-18 | 222.40 | ▲1.56 | ▲0.71% |
| 24-06-17 | 220.84 | ▲3.33 | ▲1.53% |
| 24-06-14 | 217.52 | ▼-1.91 | ▼-0.87% |
| 24-06-13 | 219.43 | ▲0.53 | ▲0.24% |
| 24-06-12 | 218.90 | ▼-1.44 | ▼-0.65% |
| 24-06-11 | 220.34 | ▼-1.09 | ▼-0.49% |
| 24-06-10 | 221.43 | ▼-0.53 | ▼-0.24% |
| 24-06-07 | 221.96 | ▲0.03 | ▲0.01% |
| 24-06-06 | 221.93 | ▼-2.16 | ▼-0.96% |
| 24-06-05 | 224.09 | ▼-2.49 | ▼-1.1% |
| 24-06-04 | 226.58 | ▲0.04 | ▲0.02% |
| 24-06-03 | 226.54 | ▲1.63 | ▲0.72% |
| 24-05-31 | 224.91 | ▲5.72 | ▲2.61% |
| 24-05-30 | 219.19 | ▲3.64 | ▲1.69% |
| 24-05-29 | 215.55 | ▼-3.20 | ▼-1.46% |
| 24-05-28 | 218.75 | ▼-4.21 | ▼-1.89% |
| 24-05-24 | 222.96 | ▼-0.17 | ▼-0.08% |
| 24-05-23 | 223.13 | ▼-2.16 | ▼-0.96% |
| 24-05-22 | 225.30 | ▼-0.02 | ▼-0.01% |
| 24-05-21 | 225.31 | ▲1.77 | ▲0.79% |
| 24-05-20 | 223.54 | ▲0.02 | ▲0.01% |
| 24-05-17 | 223.52 | ▲1.46 | ▲0.66% |
| 24-05-16 | 222.06 | ▼-0.11 | ▼-0.05% |
| 24-05-15 | 222.17 | ▲0.98 | ▲0.44% |
| 24-05-14 | 221.19 | ▲0.71 | ▲0.32% |
| 24-05-13 | 220.48 | ▲0.82 | ▲0.37% |
| 24-05-10 | 219.66 | ▲0.26 | ▲0.12% |
| 24-05-09 | 219.40 | ▲3.67 | ▲1.7% |
| 24-05-08 | 215.73 | ▼-0.18 | ▼-0.08% |
| 24-05-07 | 215.91 | ▲1.27 | ▲0.59% |
| 24-05-06 | 214.64 | ▲2.47 | ▲1.16% |
| 24-05-03 | 212.17 | ▲0.43 | ▲0.2% |
| 24-05-01 | 211.74 | ▼-2.51 | ▼-1.17% |
| 24-04-30 | 214.24 | ▼-2.51 | ▼-1.16% |
| 24-04-29 | 216.75 | ▲2.30 | ▲1.07% |
| 24-04-26 | 214.45 | ▲7.26 | ▲3.5% |
| 24-04-25 | 207.19 | ▼-0.56 | ▼-0.27% |
| 24-04-24 | 207.74 | ▲0.16 | ▲0.08% |
| 24-04-23 | 207.58 | ▼-0.47 | ▼-0.23% |
| 24-04-22 | 208.05 | ▲2.52 | ▲1.23% |
| 24-04-19 | 205.53 | ▲3.41 | ▲1.69% |
| 24-04-18 | 202.12 | ▲0.28 | ▲0.14% |
| 24-04-17 | 201.84 | ▲1.49 | ▲0.74% |
| 24-04-16 | 200.35 | ▼-2.93 | ▼-1.44% |