[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Lowe's Companies : 로우스 ( LOW:US )
224.21USD ▲ 4.14 (1.88%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 224.21 | ▲4.14 | ▲1.88% |
| 25-04-11 | 220.07 | ▼-0.96 | ▼-0.43% |
| 25-04-10 | 221.03 | ▼-2.06 | ▼-0.92% |
| 25-04-09 | 223.09 | ▲11.86 | ▲5.61% |
| 25-04-08 | 211.23 | ▼-5.49 | ▼-2.53% |
| 25-04-07 | 216.72 | ▼-6.30 | ▼-2.82% |
| 25-04-04 | 223.02 | ▲0.31 | ▲0.14% |
| 25-04-03 | 222.71 | ▼-12.54 | ▼-5.33% |
| 25-04-02 | 235.25 | ▲1.51 | ▲0.65% |
| 25-04-01 | 233.74 | ▲0.40 | ▲0.17% |
| 25-03-31 | 233.34 | ▲5.10 | ▲2.23% |
| 25-03-28 | 228.24 | ▼-4.22 | ▼-1.82% |
| 25-03-27 | 232.46 | ▲0.44 | ▲0.19% |
| 25-03-26 | 232.02 | ▲1.38 | ▲0.6% |
| 25-03-25 | 230.64 | ▼-2.31 | ▼-0.99% |
| 25-03-24 | 232.95 | ▲5.93 | ▲2.61% |
| 25-03-21 | 227.02 | ▲0.87 | ▲0.38% |
| 25-03-20 | 226.15 | ▲0.75 | ▲0.33% |
| 25-03-19 | 225.40 | ▲2.44 | ▲1.09% |
| 25-03-18 | 222.96 | ▼-2.89 | ▼-1.28% |
| 25-03-17 | 225.85 | ▲1.22 | ▲0.54% |
| 25-03-14 | 224.63 | ▲2.19 | ▲0.98% |
| 25-03-13 | 222.44 | ▼-5.68 | ▼-2.49% |
| 25-03-12 | 228.12 | ▼-4.43 | ▼-1.9% |
| 25-03-11 | 232.55 | ▼-9.71 | ▼-4.01% |
| 25-03-10 | 242.26 | ▼-0.62 | ▼-0.26% |
| 25-03-07 | 242.88 | ▼-0.61 | ▼-0.25% |
| 25-03-06 | 243.49 | ▲0.77 | ▲0.32% |
| 25-03-05 | 242.72 | ▲3.01 | ▲1.26% |
| 25-03-04 | 239.71 | ▼-5.86 | ▼-2.39% |
| 25-03-03 | 245.57 | ▼-2.93 | ▼-1.18% |
| 25-02-28 | 248.50 | ▲2.65 | ▲1.08% |
| 25-02-27 | 245.85 | ▼-1.29 | ▼-0.52% |
| 25-02-26 | 247.14 | ▲4.69 | ▲1.93% |
| 25-02-25 | 242.45 | ▲5.86 | ▲2.48% |
| 25-02-24 | 236.59 | ▼-2.43 | ▼-1.02% |
| 25-02-21 | 239.02 | ▼-7.56 | ▼-3.07% |
| 25-02-20 | 246.58 | ▲0.09 | ▲0.04% |
| 25-02-19 | 246.49 | ▼-4.28 | ▼-1.71% |
| 25-02-18 | 250.77 | ▼-1.11 | ▼-0.44% |
| 25-02-14 | 251.88 | ▼-0.96 | ▼-0.38% |
| 25-02-13 | 252.84 | ▲2.54 | ▲1.01% |
| 25-02-12 | 250.30 | ▼-6.82 | ▼-2.65% |
| 25-02-11 | 257.12 | ▲0.48 | ▲0.19% |
| 25-02-10 | 256.64 | ▲4.55 | ▲1.8% |
| 25-02-07 | 252.09 | ▼-3.97 | ▼-1.55% |
| 25-02-06 | 256.06 | ▼-2.37 | ▼-0.92% |
| 25-02-05 | 258.43 | ▲1.12 | ▲0.44% |
| 25-02-04 | 257.31 | ▲0.43 | ▲0.17% |
| 25-02-03 | 256.88 | ▼-3.02 | ▼-1.16% |
| 25-01-31 | 259.90 | ▼-4.22 | ▼-1.6% |
| 25-01-30 | 264.12 | ▲2.48 | ▲0.95% |
| 25-01-29 | 261.64 | ▼-3.02 | ▼-1.14% |
| 25-01-28 | 264.66 | ▼-3.75 | ▼-1.4% |
| 25-01-27 | 268.41 | ▲6.04 | ▲2.3% |
| 25-01-24 | 262.37 | ▲1.24 | ▲0.47% |
| 25-01-23 | 261.13 | ▲3.10 | ▲1.2% |
| 25-01-22 | 258.03 | ▼-6.33 | ▼-2.39% |
| 25-01-21 | 264.36 | ▲2.95 | ▲1.13% |
| 25-01-17 | 261.41 | ▲2.75 | ▲1.06% |
| 25-01-16 | 258.66 | ▲1.87 | ▲0.73% |
| 25-01-15 | 256.79 | ▲5.50 | ▲2.19% |
| 25-01-14 | 251.29 | ▲2.61 | ▲1.05% |
| 25-01-13 | 248.68 | ▲0.78 | ▲0.31% |
| 25-01-10 | 247.90 | ▲1.11 | ▲0.45% |
| 25-01-08 | 246.79 | ▲0.37 | ▲0.15% |
| 25-01-07 | 246.42 | ▼-3.13 | ▼-1.25% |
| 25-01-06 | 249.55 | ▲1.32 | ▲0.53% |
| 25-01-03 | 248.23 | ▲1.42 | ▲0.58% |
| 25-01-02 | 246.81 | ▼-0.03 | ▼-0.01% |
| 24-12-31 | 246.84 | ▼-0.05 | ▼-0.02% |
| 24-12-30 | 246.89 | ▼-1.58 | ▼-0.64% |
| 24-12-27 | 248.47 | ▼-1.18 | ▼-0.47% |
| 24-12-26 | 249.65 | ▼-0.17 | ▼-0.07% |
| 24-12-24 | 249.82 | ▲2.19 | ▲0.88% |
| 24-12-23 | 247.63 | ▲0.41 | ▲0.17% |
| 24-12-20 | 247.22 | ▲2.51 | ▲1.03% |
| 24-12-19 | 244.71 | ▼-5.31 | ▼-2.12% |
| 24-12-18 | 250.02 | ▼-7.54 | ▼-2.93% |
| 24-12-17 | 257.56 | ▼-2.47 | ▼-0.95% |
| 24-12-16 | 260.03 | ▼-2.24 | ▼-0.85% |
| 24-12-13 | 262.27 | ▼-1.03 | ▼-0.39% |
| 24-12-12 | 263.30 | ▼-4.72 | ▼-1.76% |
| 24-12-11 | 268.02 | ▼-1.99 | ▼-0.74% |
| 24-12-10 | 270.01 | ▼-4.02 | ▼-1.47% |
| 24-12-09 | 274.03 | ▲0.79 | ▲0.29% |
| 24-12-06 | 273.24 | ▲3.42 | ▲1.27% |
| 24-12-05 | 269.82 | ▼-2.35 | ▼-0.86% |
| 24-12-04 | 272.17 | ▼-2.55 | ▼-0.93% |
| 24-12-03 | 274.72 | ▲2.83 | ▲1.04% |
| 24-12-02 | 271.89 | ▼-0.68 | ▼-0.25% |
| 24-11-29 | 272.57 | ▼-0.54 | ▼-0.2% |
| 24-11-27 | 273.11 | ▼-1.64 | ▼-0.6% |
| 24-11-26 | 274.75 | ▼-0.44 | ▼-0.16% |
| 24-11-25 | 275.19 | ▲10.62 | ▲4.01% |
| 24-11-22 | 264.57 | ▼-0.62 | ▼-0.23% |
| 24-11-21 | 265.19 | ▲2.33 | ▲0.89% |
| 24-11-20 | 262.86 | ▲3.91 | ▲1.51% |
| 24-11-19 | 258.95 | ▼-12.69 | ▼-4.67% |
| 24-11-18 | 271.64 | ▲2.21 | ▲0.82% |
| 24-11-15 | 269.43 | ▼-0.98 | ▼-0.36% |
| 24-11-14 | 270.41 | ▼-1.99 | ▼-0.73% |
| 24-11-13 | 272.40 | ▲2.70 | ▲1% |
| 24-11-12 | 269.70 | ▼-1.50 | ▼-0.55% |
| 24-11-08 | 271.20 | ▲4.95 | ▲1.86% |
| 24-11-07 | 266.25 | ▲4.46 | ▲1.7% |
| 24-11-06 | 261.79 | ▼-7.30 | ▼-2.71% |
| 24-11-05 | 269.09 | ▲4.17 | ▲1.57% |
| 24-11-04 | 264.92 | ▲3.17 | ▲1.21% |
| 24-11-01 | 261.75 | ▼-0.08 | ▼-0.03% |
| 24-10-31 | 261.83 | ▲0.20 | ▲0.08% |
| 24-10-30 | 261.63 | ▼-1.29 | ▼-0.49% |
| 24-10-29 | 262.92 | ▼-5.42 | ▼-2.02% |
| 24-10-28 | 268.34 | ▲0.98 | ▲0.37% |
| 24-10-25 | 267.36 | ▼-4.15 | ▼-1.53% |
| 24-10-24 | 271.51 | ▲1.42 | ▲0.53% |
| 24-10-23 | 270.09 | ▼-2.46 | ▼-0.9% |
| 24-10-22 | 272.55 | ▼-4.26 | ▼-1.54% |
| 24-10-21 | 276.81 | ▼-5.04 | ▼-1.79% |
| 24-10-18 | 281.85 | ▲0.32 | ▲0.11% |
| 24-10-17 | 281.53 | ▼-2.86 | ▼-1.01% |
| 24-10-16 | 284.39 | ▲2.78 | ▲0.99% |
| 24-10-15 | 281.61 | ▲5.61 | ▲2.03% |
| 24-10-11 | 276.00 | ▲2.67 | ▲0.98% |
| 24-10-10 | 273.33 | ▼-3.84 | ▼-1.39% |
| 24-10-09 | 277.17 | ▲3.60 | ▲1.32% |
| 24-10-08 | 273.57 | ▲4.95 | ▲1.84% |
| 24-10-07 | 268.62 | ▲0.98 | ▲0.37% |
| 24-10-04 | 267.64 | ▼-2.27 | ▼-0.84% |
| 24-10-03 | 269.91 | ▼-1.86 | ▼-0.68% |
| 24-10-02 | 271.77 | ▼-0.99 | ▼-0.36% |
| 24-10-01 | 272.76 | ▲1.68 | ▲0.62% |
| 24-09-30 | 271.08 | ▲3.86 | ▲1.44% |
| 24-09-27 | 267.22 | ▲1.54 | ▲0.58% |
| 24-09-26 | 265.68 | ▲0.76 | ▲0.29% |
| 24-09-25 | 264.92 | ▼-1.14 | ▼-0.43% |
| 24-09-24 | 266.06 | ▲3.99 | ▲1.52% |
| 24-09-23 | 262.07 | ▲1.56 | ▲0.6% |
| 24-09-20 | 260.51 | ▲0.15 | ▲0.06% |
| 24-09-19 | 260.36 | ▲3.56 | ▲1.39% |
| 24-09-18 | 256.80 | ▲0.01 | ▲0% |
| 24-09-17 | 256.79 | ▲0.05 | ▲0.02% |
| 24-09-16 | 256.74 | ▲1.02 | ▲0.4% |
| 24-09-13 | 255.72 | ▲3.98 | ▲1.58% |
| 24-09-12 | 251.74 | ▲4.08 | ▲1.65% |
| 24-09-11 | 247.66 | ▲0.14 | ▲0.06% |
| 24-09-10 | 247.52 | ▲2.67 | ▲1.09% |
| 24-09-09 | 244.85 | ▲1.01 | ▲0.41% |
| 24-09-06 | 243.84 | ▼-0.31 | ▼-0.13% |
| 24-09-05 | 244.15 | ▼-1.62 | ▼-0.66% |
| 24-09-04 | 245.77 | ▲0.92 | ▲0.38% |
| 24-09-03 | 244.85 | ▼-3.35 | ▼-1.35% |
| 24-08-30 | 248.20 | ▲1.68 | ▲0.68% |
| 24-08-29 | 246.52 | ▼-2.69 | ▼-1.08% |
| 24-08-28 | 249.21 | ▲0.62 | ▲0.25% |
| 24-08-27 | 248.59 | ▼-1.54 | ▼-0.62% |
| 24-08-26 | 250.13 | ▼-0.24 | ▼-0.1% |
| 24-08-23 | 250.37 | ▲10.30 | ▲4.29% |
| 24-08-22 | 240.07 | ▼-1.93 | ▼-0.8% |
| 24-08-21 | 242.00 | ▲1.76 | ▲0.73% |
| 24-08-20 | 240.24 | ▼-2.97 | ▼-1.22% |
| 24-08-19 | 243.21 | ▲2.33 | ▲0.97% |
| 24-08-16 | 240.88 | ▲1.03 | ▲0.43% |
| 24-08-15 | 239.85 | ▲2.06 | ▲0.87% |
| 24-08-14 | 237.79 | ▲1.40 | ▲0.59% |
| 24-08-13 | 236.39 | ▲5.54 | ▲2.4% |
| 24-08-12 | 230.85 | ▼-5.22 | ▼-2.21% |
| 24-08-09 | 236.07 | ▲0.08 | ▲0.03% |
| 24-08-08 | 235.99 | ▲4.09 | ▲1.76% |
| 24-08-07 | 231.90 | ▼-9.03 | ▼-3.75% |
| 24-08-06 | 240.93 | ▲3.91 | ▲1.65% |
| 24-08-05 | 237.02 | ▼-3.18 | ▼-1.32% |
| 24-08-02 | 240.20 | ▼-0.91 | ▼-0.38% |
| 24-08-01 | 241.11 | ▼-4.64 | ▼-1.89% |
| 24-07-31 | 245.75 | ▲4.16 | ▲1.72% |
| 24-07-30 | 241.59 | ▲1.99 | ▲0.83% |
| 24-07-29 | 239.60 | ▲1.03 | ▲0.43% |
| 24-07-26 | 238.57 | ▲3.68 | ▲1.57% |
| 24-07-25 | 234.89 | ▲3.31 | ▲1.43% |
| 24-07-24 | 231.58 | ▼-6.31 | ▼-2.65% |
| 24-07-23 | 237.89 | ▼-2.40 | ▼-1% |
| 24-07-22 | 240.29 | ▲2.04 | ▲0.86% |
| 24-07-19 | 238.25 | ▼-1.18 | ▼-0.49% |
| 24-07-18 | 239.43 | ▼-3.59 | ▼-1.48% |
| 24-07-17 | 243.02 | ▲2.03 | ▲0.84% |
| 24-07-16 | 240.99 | ▲8.70 | ▲3.75% |
| 24-07-15 | 232.29 | ▼-1.63 | ▼-0.7% |
| 24-07-12 | 233.92 | ▲4.07 | ▲1.77% |
| 24-07-11 | 229.85 | ▲9.18 | ▲4.16% |
| 24-07-10 | 220.67 | ▲4.10 | ▲1.89% |
| 24-07-09 | 216.57 | ▼-0.28 | ▼-0.13% |
| 24-07-08 | 216.85 | ▲2.58 | ▲1.2% |
| 24-07-05 | 214.27 | ▲0.80 | ▲0.37% |
| 24-07-03 | 213.47 | ▼-0.31 | ▼-0.15% |
| 24-07-02 | 213.78 | ▲0.15 | ▲0.07% |
| 24-07-01 | 213.63 | ▼-7.76 | ▼-3.51% |
| 24-06-28 | 221.39 | ▲1.56 | ▲0.71% |
| 24-06-27 | 219.83 | ▲0.87 | ▲0.4% |
| 24-06-26 | 218.96 | ▲1.59 | ▲0.73% |
| 24-06-25 | 217.37 | ▼-10.79 | ▼-4.73% |
| 24-06-24 | 228.16 | ▼-0.24 | ▼-0.11% |
| 24-06-21 | 228.40 | ▲0.83 | ▲0.36% |
| 24-06-20 | 227.57 | ▼-0.33 | ▼-0.14% |
| 24-06-18 | 227.90 | ▲1.09 | ▲0.48% |
| 24-06-17 | 226.81 | ▲3.57 | ▲1.6% |
| 24-06-14 | 223.24 | ▼-3.72 | ▼-1.64% |
| 24-06-13 | 226.96 | ▲1.51 | ▲0.67% |
| 24-06-12 | 225.45 | ▲7.22 | ▲3.31% |
| 24-06-11 | 218.23 | ▲0.39 | ▲0.18% |
| 24-06-10 | 217.84 | ▲1.06 | ▲0.49% |
| 24-06-07 | 216.78 | ▼-1.44 | ▼-0.66% |
| 24-06-06 | 218.22 | ▼-1.21 | ▼-0.55% |
| 24-06-05 | 219.43 | ▲2.86 | ▲1.32% |
| 24-06-04 | 216.57 | ▼-0.06 | ▼-0.03% |
| 24-06-03 | 216.63 | ▼-4.30 | ▼-1.95% |
| 24-05-31 | 220.93 | ▲5.69 | ▲2.64% |
| 24-05-30 | 215.24 | ▲0.84 | ▲0.39% |
| 24-05-29 | 214.40 | ▼-0.51 | ▼-0.24% |
| 24-05-28 | 214.91 | ▼-0.11 | ▼-0.05% |
| 24-05-24 | 215.02 | ▼-2.18 | ▼-1% |
| 24-05-23 | 217.20 | ▼-3.94 | ▼-1.78% |
| 24-05-22 | 221.14 | ▼-3.40 | ▼-1.51% |
| 24-05-21 | 224.54 | ▼-4.25 | ▼-1.86% |
| 24-05-20 | 228.79 | ▼-2.32 | ▼-1% |
| 24-05-17 | 231.11 | ▼-1.70 | ▼-0.73% |
| 24-05-16 | 232.81 | ▼-3.60 | ▼-1.52% |
| 24-05-15 | 236.41 | ▲4.47 | ▲1.93% |
| 24-05-14 | 231.94 | ▼-0.81 | ▼-0.35% |
| 24-05-13 | 232.75 | ▼-2.50 | ▼-1.06% |
| 24-05-10 | 235.25 | ▼-0.91 | ▼-0.39% |
| 24-05-09 | 236.16 | ▲3.77 | ▲1.62% |
| 24-05-08 | 232.39 | ▲0.60 | ▲0.26% |
| 24-05-07 | 231.79 | ▲0.05 | ▲0.02% |
| 24-05-06 | 231.74 | ▼-0.34 | ▼-0.15% |
| 24-05-03 | 232.08 | ▲2.49 | ▲1.08% |
| 24-05-01 | 229.59 | ▲1.63 | ▲0.72% |
| 24-04-30 | 227.96 | ▼-3.05 | ▼-1.32% |
| 24-04-29 | 231.01 | ▲0.92 | ▲0.4% |
| 24-04-26 | 230.09 | ▲0.02 | ▲0.01% |
| 24-04-25 | 230.07 | ▼-0.20 | ▼-0.09% |
| 24-04-24 | 230.27 | ▼-2.99 | ▼-1.28% |
| 24-04-23 | 233.26 | ▲2.19 | ▲0.95% |
| 24-04-22 | 231.07 | ▲1.06 | ▲0.46% |
| 24-04-19 | 230.01 | ▲1.52 | ▲0.67% |
| 24-04-18 | 228.49 | ▼-0.04 | ▼-0.02% |
| 24-04-17 | 228.53 | ▲0.44 | ▲0.19% |
| 24-04-16 | 228.09 | ▼-2.01 | ▼-0.87% |