[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Lennox International : ( LII:US )
552.13USD ▲ 1.84 (0.33%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 552.13 | ▲1.84 | ▲0.33% |
| 25-04-10 | 550.29 | ▼-10.88 | ▼-1.94% |
| 25-04-09 | 561.17 | ▲50.65 | ▲9.92% |
| 25-04-08 | 510.52 | ▼-13.73 | ▼-2.62% |
| 25-04-07 | 524.25 | ▼-7.05 | ▼-1.33% |
| 25-04-04 | 531.30 | ▼-15.52 | ▼-2.84% |
| 25-04-03 | 546.82 | ▼-27.71 | ▼-4.82% |
| 25-04-02 | 574.53 | ▲9.70 | ▲1.72% |
| 25-04-01 | 564.83 | ▲4.00 | ▲0.71% |
| 25-03-31 | 560.83 | ▲7.78 | ▲1.41% |
| 25-03-28 | 553.05 | ▼-24.27 | ▼-4.2% |
| 25-03-27 | 577.32 | ▼-1.56 | ▼-0.27% |
| 25-03-26 | 578.88 | ▼-9.03 | ▼-1.54% |
| 25-03-25 | 587.91 | ▲1.66 | ▲0.28% |
| 25-03-24 | 586.25 | ▲16.70 | ▲2.93% |
| 25-03-21 | 569.55 | ▼-9.22 | ▼-1.59% |
| 25-03-20 | 578.77 | ▼-12.66 | ▼-2.14% |
| 25-03-19 | 591.43 | ▲10.06 | ▲1.73% |
| 25-03-18 | 581.37 | ▼-7.79 | ▼-1.32% |
| 25-03-17 | 589.16 | ▲14.24 | ▲2.48% |
| 25-03-14 | 574.92 | ▲16.41 | ▲2.94% |
| 25-03-13 | 558.51 | ▼-11.13 | ▼-1.95% |
| 25-03-12 | 569.64 | ▲3.47 | ▲0.61% |
| 25-03-11 | 566.17 | ▼-38.45 | ▼-6.36% |
| 25-03-10 | 604.62 | ▼-1.99 | ▼-0.33% |
| 25-03-07 | 606.61 | ▲22.71 | ▲3.89% |
| 25-03-06 | 583.90 | ▼-4.17 | ▼-0.71% |
| 25-03-05 | 588.07 | ▲15.10 | ▲2.64% |
| 25-03-04 | 572.97 | ▼-14.01 | ▼-2.39% |
| 25-03-03 | 586.98 | ▼-14.07 | ▼-2.34% |
| 25-02-28 | 601.05 | ▼-1.20 | ▼-0.2% |
| 25-02-27 | 602.25 | ▼-20.72 | ▼-3.33% |
| 25-02-26 | 622.97 | ▲4.21 | ▲0.68% |
| 25-02-25 | 618.76 | ▲9.06 | ▲1.49% |
| 25-02-24 | 609.70 | ▼-31.68 | ▼-4.94% |
| 25-02-21 | 641.38 | -0.00 | -0% |
| 25-02-20 | 641.38 | ▼-9.78 | ▼-1.5% |
| 25-02-19 | 651.16 | ▲15.13 | ▲2.38% |
| 25-02-18 | 636.03 | ▲13.83 | ▲2.22% |
| 25-02-14 | 622.20 | ▲2.25 | ▲0.36% |
| 25-02-13 | 619.95 | ▲11.23 | ▲1.84% |
| 25-02-12 | 608.72 | ▲6.37 | ▲1.06% |
| 25-02-11 | 602.35 | ▲19.22 | ▲3.3% |
| 25-02-10 | 583.13 | ▲7.99 | ▲1.39% |
| 25-02-07 | 575.14 | ▼-10.24 | ▼-1.75% |
| 25-02-06 | 585.38 | ▲0.35 | ▲0.06% |
| 25-02-05 | 585.03 | ▲6.66 | ▲1.15% |
| 25-02-04 | 578.37 | ▼-4.56 | ▼-0.78% |
| 25-02-03 | 582.93 | ▼-9.49 | ▼-1.6% |
| 25-01-31 | 592.42 | ▼-14.12 | ▼-2.33% |
| 25-01-30 | 606.54 | ▲2.21 | ▲0.37% |
| 25-01-29 | 604.33 | ▼-58.26 | ▼-8.79% |
| 25-01-28 | 662.59 | ▲6.60 | ▲1.01% |
| 25-01-27 | 655.99 | ▼-6.64 | ▼-1% |
| 25-01-24 | 662.63 | ▼-4.30 | ▼-0.64% |
| 25-01-23 | 666.93 | ▲3.62 | ▲0.55% |
| 25-01-22 | 663.31 | ▼-0.28 | ▼-0.04% |
| 25-01-21 | 663.59 | ▲16.13 | ▲2.49% |
| 25-01-17 | 647.46 | ▲4.60 | ▲0.72% |
| 25-01-16 | 642.86 | ▲12.10 | ▲1.92% |
| 25-01-15 | 630.76 | ▲3.05 | ▲0.49% |
| 25-01-14 | 627.71 | ▲9.20 | ▲1.49% |
| 25-01-13 | 618.51 | ▲8.45 | ▲1.39% |
| 25-01-10 | 610.06 | ▼-15.51 | ▼-2.48% |
| 25-01-08 | 625.57 | ▲14.28 | ▲2.34% |
| 25-01-07 | 611.29 | ▲1.31 | ▲0.21% |
| 25-01-06 | 609.98 | ▼-2.73 | ▼-0.45% |
| 25-01-03 | 612.71 | ▲8.19 | ▲1.35% |
| 25-01-02 | 604.52 | ▼-4.78 | ▼-0.78% |
| 24-12-31 | 609.30 | ▼-4.69 | ▼-0.76% |
| 24-12-30 | 613.99 | ▼-6.04 | ▼-0.97% |
| 24-12-27 | 620.03 | ▼-9.61 | ▼-1.53% |
| 24-12-26 | 629.64 | ▼-1.49 | ▼-0.24% |
| 24-12-24 | 631.13 | ▲6.07 | ▲0.97% |
| 24-12-23 | 625.06 | ▼-3.22 | ▼-0.51% |
| 24-12-20 | 628.28 | ▲8.40 | ▲1.36% |
| 24-12-19 | 619.88 | ▼-18.44 | ▼-2.89% |
| 24-12-18 | 638.32 | ▼-19.27 | ▼-2.93% |
| 24-12-17 | 657.59 | ▼-10.44 | ▼-1.56% |
| 24-12-16 | 668.03 | ▲3.53 | ▲0.53% |
| 24-12-13 | 664.50 | ▲2.50 | ▲0.38% |
| 24-12-12 | 662.00 | ▲4.52 | ▲0.69% |
| 24-12-11 | 657.48 | ▲10.98 | ▲1.7% |
| 24-12-10 | 646.50 | ▲7.71 | ▲1.21% |
| 24-12-09 | 638.79 | ▼-22.33 | ▼-3.38% |
| 24-12-06 | 661.12 | ▲9.79 | ▲1.5% |
| 24-12-05 | 651.33 | ▼-14.20 | ▼-2.13% |
| 24-12-04 | 665.53 | ▲1.57 | ▲0.24% |
| 24-12-03 | 663.96 | ▼-3.50 | ▼-0.52% |
| 24-12-02 | 667.46 | ▲0.33 | ▲0.05% |
| 24-11-29 | 667.13 | ▲7.09 | ▲1.07% |
| 24-11-27 | 660.04 | ▼-6.22 | ▼-0.93% |
| 24-11-26 | 666.26 | ▼-12.17 | ▼-1.79% |
| 24-11-25 | 678.43 | ▲20.74 | ▲3.15% |
| 24-11-22 | 657.69 | ▲7.09 | ▲1.09% |
| 24-11-21 | 650.60 | ▲25.25 | ▲4.04% |
| 24-11-20 | 625.35 | ▲1.76 | ▲0.28% |
| 24-11-19 | 623.59 | ▲3.39 | ▲0.55% |
| 24-11-18 | 620.20 | ▲10.05 | ▲1.65% |
| 24-11-15 | 610.15 | ▼-7.71 | ▼-1.25% |
| 24-11-14 | 617.86 | ▼-1.48 | ▼-0.24% |
| 24-11-13 | 619.34 | ▲3.26 | ▲0.53% |
| 24-11-12 | 616.08 | ▼-14.38 | ▼-2.28% |
| 24-11-11 | 630.46 | ▼-0.49 | ▼-0.08% |
| 24-11-08 | 630.95 | ▲8.71 | ▲1.4% |
| 24-11-07 | 622.24 | ▲17.46 | ▲2.89% |
| 24-11-06 | 604.78 | ▼-20.84 | ▼-3.33% |
| 24-11-05 | 625.62 | ▲20.96 | ▲3.47% |
| 24-11-04 | 604.66 | ▲1.19 | ▲0.2% |
| 24-11-01 | 603.47 | ▲0.90 | ▲0.15% |
| 24-10-31 | 602.57 | ▲2.08 | ▲0.35% |
| 24-10-30 | 600.49 | ▼-10.31 | ▼-1.69% |
| 24-10-29 | 610.80 | ▼-1.84 | ▼-0.3% |
| 24-10-28 | 612.64 | ▲3.46 | ▲0.57% |
| 24-10-25 | 609.18 | ▼-11.48 | ▼-1.85% |
| 24-10-24 | 620.66 | ▲10.92 | ▲1.79% |
| 24-10-23 | 609.74 | ▲15.37 | ▲2.59% |
| 24-10-22 | 594.37 | ▼-8.64 | ▼-1.43% |
| 24-10-21 | 603.01 | ▼-0.04 | ▼-0.01% |
| 24-10-18 | 603.05 | ▼-0.50 | ▼-0.08% |
| 24-10-17 | 603.55 | ▲3.01 | ▲0.5% |
| 24-10-16 | 600.54 | ▲5.44 | ▲0.91% |
| 24-10-15 | 595.10 | ▼-11.54 | ▼-1.9% |
| 24-10-14 | 606.64 | ▲2.60 | ▲0.43% |
| 24-10-11 | 604.04 | ▲8.13 | ▲1.36% |
| 24-10-10 | 595.91 | ▼-18.89 | ▼-3.07% |
| 24-10-09 | 614.80 | ▲6.88 | ▲1.13% |
| 24-10-08 | 607.92 | ▲13.98 | ▲2.35% |
| 24-10-07 | 593.94 | ▼-0.11 | ▼-0.02% |
| 24-10-04 | 594.05 | ▲4.69 | ▲0.8% |
| 24-10-03 | 589.36 | ▼-2.73 | ▼-0.46% |
| 24-10-02 | 592.09 | ▼-4.54 | ▼-0.76% |
| 24-10-01 | 596.63 | ▼-7.66 | ▼-1.27% |
| 24-09-30 | 604.29 | ▼-0.58 | ▼-0.1% |
| 24-09-27 | 604.87 | ▼-10.92 | ▼-1.77% |
| 24-09-26 | 615.79 | ▼-2.99 | ▼-0.48% |
| 24-09-25 | 618.78 | ▼-2.05 | ▼-0.33% |
| 24-09-24 | 620.83 | ▲3.05 | ▲0.49% |
| 24-09-23 | 617.78 | ▲5.24 | ▲0.86% |
| 24-09-20 | 612.54 | ▼-3.93 | ▼-0.64% |
| 24-09-19 | 616.47 | ▲14.06 | ▲2.33% |
| 24-09-18 | 602.41 | ▼-6.17 | ▼-1.01% |
| 24-09-17 | 608.58 | ▲5.08 | ▲0.84% |
| 24-09-16 | 603.50 | ▲12.27 | ▲2.08% |
| 24-09-13 | 591.23 | ▲14.36 | ▲2.49% |
| 24-09-12 | 576.87 | ▲9.70 | ▲1.71% |
| 24-09-11 | 567.17 | ▲9.00 | ▲1.61% |
| 24-09-10 | 558.17 | ▲3.10 | ▲0.56% |
| 24-09-09 | 555.07 | ▲0.48 | ▲0.09% |
| 24-09-06 | 554.59 | ▼-1.62 | ▼-0.29% |
| 24-09-05 | 556.21 | ▲0.40 | ▲0.07% |
| 24-09-04 | 555.81 | ▼-6.14 | ▼-1.09% |
| 24-09-03 | 561.95 | ▼-28.24 | ▼-4.78% |
| 24-08-30 | 590.19 | ▲15.31 | ▲2.66% |
| 24-08-29 | 574.88 | ▼-0.68 | ▼-0.12% |
| 24-08-28 | 575.56 | ▼-2.60 | ▼-0.45% |
| 24-08-27 | 578.16 | ▼-0.59 | ▼-0.1% |
| 24-08-26 | 578.75 | ▼-5.35 | ▼-0.92% |
| 24-08-23 | 584.10 | ▲10.16 | ▲1.77% |
| 24-08-22 | 573.94 | ▼-7.14 | ▼-1.23% |
| 24-08-21 | 581.08 | ▲8.22 | ▲1.43% |
| 24-08-20 | 572.86 | ▼-5.28 | ▼-0.91% |
| 24-08-19 | 578.14 | ▲8.85 | ▲1.55% |
| 24-08-16 | 569.29 | ▼-15.71 | ▼-2.69% |
| 24-08-15 | 585.00 | ▲7.90 | ▲1.37% |
| 24-08-14 | 577.10 | ▲3.61 | ▲0.63% |
| 24-08-13 | 573.49 | ▲14.29 | ▲2.56% |
| 24-08-12 | 559.20 | ▼-3.53 | ▼-0.63% |
| 24-08-09 | 562.73 | ▲5.29 | ▲0.95% |
| 24-08-08 | 557.44 | ▲14.19 | ▲2.61% |
| 24-08-07 | 543.25 | ▼-1.23 | ▼-0.23% |
| 24-08-06 | 544.48 | ▲9.38 | ▲1.75% |
| 24-08-05 | 535.10 | ▼-2.86 | ▼-0.53% |
| 24-08-02 | 537.96 | ▼-26.90 | ▼-4.76% |
| 24-08-01 | 564.86 | ▼-18.64 | ▼-3.19% |
| 24-07-31 | 583.50 | ▲9.47 | ▲1.65% |
| 24-07-30 | 574.03 | ▲4.43 | ▲0.78% |
| 24-07-29 | 569.60 | ▼-3.20 | ▼-0.56% |
| 24-07-26 | 572.80 | ▲27.07 | ▲4.96% |
| 24-07-25 | 545.73 | ▲4.58 | ▲0.85% |
| 24-07-24 | 541.15 | ▼-28.06 | ▼-4.93% |
| 24-07-23 | 569.21 | ▲8.65 | ▲1.54% |
| 24-07-22 | 560.56 | ▲4.80 | ▲0.86% |
| 24-07-19 | 555.76 | ▲5.36 | ▲0.97% |
| 24-07-18 | 550.40 | ▼-1.08 | ▼-0.2% |
| 24-07-17 | 551.48 | ▼-26.82 | ▼-4.64% |
| 24-07-16 | 578.30 | ▲13.86 | ▲2.46% |
| 24-07-15 | 564.44 | ▲7.25 | ▲1.3% |
| 24-07-12 | 557.19 | ▼-0.32 | ▼-0.06% |
| 24-07-11 | 557.51 | ▲12.85 | ▲2.36% |
| 24-07-10 | 544.66 | ▲9.05 | ▲1.69% |
| 24-07-09 | 535.61 | ▼-7.57 | ▼-1.39% |
| 24-07-08 | 543.18 | ▼-1.37 | ▼-0.25% |
| 24-07-05 | 544.55 | ▼-2.51 | ▼-0.46% |
| 24-07-03 | 547.06 | ▲11.06 | ▲2.06% |
| 24-07-02 | 536.00 | ▲12.28 | ▲2.34% |
| 24-07-01 | 523.72 | ▼-11.26 | ▼-2.1% |
| 24-06-28 | 534.98 | ▼-7.71 | ▼-1.42% |
| 24-06-27 | 542.69 | ▲8.42 | ▲1.58% |
| 24-06-26 | 534.27 | ▼-2.65 | ▼-0.49% |
| 24-06-25 | 536.92 | ▼-10.40 | ▼-1.9% |
| 24-06-24 | 547.32 | ▲4.32 | ▲0.8% |
| 24-06-21 | 543.00 | ▼-0.55 | ▼-0.1% |
| 24-06-20 | 543.55 | ▼-6.87 | ▼-1.25% |
| 24-06-18 | 550.42 | ▲9.00 | ▲1.66% |
| 24-06-17 | 541.42 | ▲7.42 | ▲1.39% |
| 24-06-14 | 534.00 | ▼-6.00 | ▼-1.11% |
| 24-06-13 | 540.00 | ▲6.84 | ▲1.28% |
| 24-06-12 | 533.16 | ▲27.81 | ▲5.5% |
| 24-06-11 | 505.35 | ▼-1.61 | ▼-0.32% |
| 24-06-10 | 506.96 | ▲9.93 | ▲2% |
| 24-06-07 | 497.03 | ▲5.48 | ▲1.11% |
| 24-06-06 | 491.55 | ▼-8.04 | ▼-1.61% |
| 24-06-05 | 499.59 | ▲12.40 | ▲2.55% |
| 24-06-04 | 487.19 | ▼-9.12 | ▼-1.84% |
| 24-06-03 | 496.31 | ▼-6.29 | ▼-1.25% |
| 24-05-31 | 502.60 | ▲8.54 | ▲1.73% |
| 24-05-30 | 494.06 | ▲7.25 | ▲1.49% |
| 24-05-29 | 486.81 | ▼-16.12 | ▼-3.21% |
| 24-05-28 | 502.93 | ▼-0.49 | ▼-0.1% |
| 24-05-24 | 503.42 | ▲11.60 | ▲2.36% |
| 24-05-23 | 491.82 | ▼-6.62 | ▼-1.33% |
| 24-05-22 | 498.44 | ▲5.09 | ▲1.03% |
| 24-05-21 | 493.35 | ▲2.43 | ▲0.49% |
| 24-05-20 | 490.92 | ▲1.06 | ▲0.22% |
| 24-05-17 | 489.86 | ▼-1.30 | ▼-0.26% |
| 24-05-16 | 491.16 | ▼-12.16 | ▼-2.42% |
| 24-05-15 | 503.32 | ▲6.47 | ▲1.3% |
| 24-05-14 | 496.85 | ▲11.37 | ▲2.34% |
| 24-05-13 | 485.48 | ▼-9.03 | ▼-1.83% |
| 24-05-10 | 494.51 | ▲5.81 | ▲1.19% |
| 24-05-09 | 488.70 | ▲8.04 | ▲1.67% |
| 24-05-08 | 480.66 | ▲9.46 | ▲2.01% |
| 24-05-07 | 471.20 | ▲1.08 | ▲0.23% |
| 24-05-06 | 470.12 | ▲11.39 | ▲2.48% |
| 24-05-03 | 458.73 | ▲2.94 | ▲0.65% |
| 24-05-02 | 455.79 | ▲0.64 | ▲0.14% |
| 24-05-01 | 455.15 | ▼-8.27 | ▼-1.78% |
| 24-04-30 | 463.42 | ▼-13.89 | ▼-2.91% |
| 24-04-29 | 477.31 | ▲0.20 | ▲0.04% |
| 24-04-26 | 477.11 | ▲1.61 | ▲0.34% |
| 24-04-25 | 475.50 | ▲7.65 | ▲1.64% |
| 24-04-24 | 467.85 | ▼-8.81 | ▼-1.85% |
| 24-04-23 | 476.66 | ▲17.37 | ▲3.78% |
| 24-04-22 | 459.29 | ▲2.14 | ▲0.47% |
| 24-04-19 | 457.15 | ▼-1.49 | ▼-0.32% |
| 24-04-18 | 458.64 | ▲0.79 | ▲0.17% |
| 24-04-17 | 457.85 | ▼-3.14 | ▼-0.68% |
| 24-04-16 | 460.99 | ▼-0.99 | ▼-0.21% |
| 24-04-15 | 461.98 | ▼-9.18 | ▼-1.95% |
| 24-04-12 | 471.16 | ▲6.20 | ▲1.33% |