Lithia Motors Inc (LAD)

LAD
🏛️ 미국 →
316.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 296.67 298.98 294.46 296.95 0.1M
2021-12-30 291.75 298.87 291.75 297.17 0.1M
2021-12-29 294.79 296.84 291.15 291.75 0.1M
2021-12-28 293.50 297.24 292.78 293.60 0.2M
2021-12-27 290.64 296.18 287.64 294.70 0.3M
2021-12-23 286.28 289.86 282.28 289.03 0.2M
2021-12-22 288.20 288.73 283.00 285.02 0.2M
2021-12-21 282.10 287.09 281.51 286.29 0.2M
2021-12-20 282.00 284.78 274.03 281.44 0.5M
2021-12-17 285.36 290.62 281.89 286.25 0.9M
2021-12-16 288.71 290.66 283.35 284.52 0.4M
2021-12-15 277.92 284.86 275.35 284.16 0.8M
2021-12-14 280.50 289.09 278.61 279.00 0.5M
2021-12-13 288.93 289.37 281.00 282.72 0.4M
2021-12-10 284.50 289.98 283.50 288.67 0.2M
2021-12-09 288.10 290.11 283.74 283.95 0.2M
2021-12-08 293.52 294.09 284.64 288.65 0.2M
2021-12-07 299.45 304.23 291.70 293.21 0.3M
2021-12-06 293.95 302.31 288.89 293.88 0.3M
2021-12-03 291.57 293.74 284.82 290.79 0.7M
2021-12-02 282.20 293.79 282.20 290.03 0.4M
2021-12-01 296.66 299.37 281.64 281.89 0.4M
2021-11-30 285.07 296.47 284.25 291.33 0.7M
2021-11-29 289.75 290.89 280.92 283.64 0.4M
2021-11-26 280.01 289.29 279.76 285.97 0.4M
2021-11-24 287.25 292.87 286.25 288.30 0.2M
2021-11-23 293.00 295.38 287.25 293.00 0.7M
2021-11-22 294.99 297.77 290.25 294.83 0.4M
2021-11-19 303.15 303.15 290.53 291.39 0.6M
2021-11-18 301.66 304.96 294.76 303.42 0.6M
2021-11-17 332.00 332.08 298.53 299.44 0.9M
2021-11-16 326.67 335.36 326.67 334.19 0.5M
2021-11-15 324.13 328.30 321.89 325.38 0.3M
2021-11-12 323.57 325.61 320.49 322.82 0.3M
2021-11-11 318.60 323.44 317.37 321.00 0.2M
2021-11-10 324.05 324.77 314.20 318.47 0.3M
2021-11-09 330.92 332.00 324.71 326.25 0.2M
2021-11-08 329.93 332.02 325.47 329.35 0.1M
2021-11-05 333.33 337.94 322.16 328.23 0.3M
2021-11-04 331.50 335.80 323.99 329.72 0.2M
2021-11-03 326.15 335.39 326.15 331.20 0.3M
2021-11-02 328.05 328.05 320.95 326.49 0.3M
2021-11-01 322.95 330.67 321.48 329.85 0.4M
2021-10-29 314.26 321.77 314.01 319.22 0.4M
2021-10-28 319.28 321.96 312.04 317.48 0.4M
2021-10-27 324.10 325.93 310.37 317.19 0.5M
2021-10-26 338.00 338.00 323.92 327.20 0.3M
2021-10-25 338.37 342.82 333.88 335.91 0.3M
2021-10-22 338.37 343.99 333.77 338.37 0.4M
2021-10-21 341.50 347.24 332.21 337.38 0.6M
2021-10-20 359.51 366.36 339.84 342.01 1.0M
2021-10-19 341.36 342.03 336.30 338.71 0.4M
2021-10-18 334.54 338.66 332.94 338.44 0.3M
2021-10-15 341.86 343.55 336.86 337.21 0.2M
2021-10-14 333.78 338.25 331.01 337.24 0.2M
2021-10-13 330.04 334.92 328.72 330.29 0.3M
2021-10-12 323.69 331.41 320.10 330.00 0.3M
2021-10-11 324.88 328.62 319.64 320.24 0.4M
2021-10-08 324.54 332.07 321.62 326.60 0.3M
2021-10-07 314.69 328.85 314.69 323.48 0.3M
2021-10-06 308.83 312.91 307.02 310.47 0.2M
2021-10-05 315.41 315.41 310.14 312.00 0.3M
2021-10-04 315.00 319.07 312.56 314.57 0.3M
2021-10-01 317.90 320.56 308.36 317.67 0.5M
2021-09-30 336.29 339.19 316.30 317.04 0.7M
2021-09-29 347.15 351.36 344.12 345.76 0.2M
2021-09-28 351.97 354.10 342.93 343.84 0.2M
2021-09-27 346.51 354.66 345.64 351.88 0.2M
2021-09-24 340.86 346.52 334.54 345.20 0.4M
2021-09-23 336.85 344.32 336.85 340.93 0.3M
2021-09-22 327.77 343.90 326.07 335.82 0.6M
2021-09-21 334.25 335.64 324.85 325.48 0.4M
2021-09-20 328.40 333.94 323.07 328.53 0.3M
2021-09-17 340.47 346.98 334.62 337.08 0.6M
2021-09-16 325.67 340.16 321.96 339.65 0.4M
2021-09-15 319.18 323.83 317.95 322.52 0.3M
2021-09-14 325.82 328.76 317.78 319.29 0.2M
2021-09-13 332.41 332.41 323.18 325.79 0.4M
2021-09-10 336.13 337.47 330.31 331.76 0.3M
2021-09-09 323.27 335.84 323.27 332.11 0.3M
2021-09-08 319.05 326.98 314.80 325.62 0.4M
2021-09-07 327.26 329.66 318.25 318.90 0.3M
2021-09-03 323.78 327.90 318.25 325.82 0.2M
2021-09-02 335.47 337.33 324.85 326.44 0.2M
2021-09-01 332.56 340.59 328.52 335.45 0.3M
2021-08-31 330.27 332.29 324.50 331.30 0.2M
2021-08-30 335.67 335.67 327.00 327.53 0.3M
2021-08-27 334.99 338.19 332.87 334.51 0.4M
2021-08-26 342.45 342.45 332.23 333.51 0.2M
2021-08-25 344.95 344.95 337.55 341.43 0.2M
2021-08-24 340.67 345.53 336.21 341.87 0.3M
2021-08-23 328.49 337.87 325.05 335.87 0.3M
2021-08-20 333.28 336.72 327.02 328.51 0.3M
2021-08-19 331.42 339.48 331.31 333.78 0.3M
2021-08-18 340.14 353.03 339.01 339.61 0.3M
2021-08-17 369.82 369.82 338.25 339.23 0.7M
2021-08-16 372.83 377.59 363.60 375.64 0.2M
2021-08-13 375.02 378.71 372.21 375.16 0.2M
2021-08-12 373.71 377.40 368.85 375.17 0.2M
2021-08-11 372.56 375.48 368.79 374.93 0.3M
2021-08-10 363.08 372.00 362.20 370.10 0.2M
2021-08-09 362.83 365.18 355.61 363.08 0.2M
2021-08-06 379.25 379.25 363.81 365.06 0.2M
2021-08-05 360.21 372.38 358.22 369.80 0.3M
2021-08-04 362.94 363.06 352.14 358.00 0.4M
2021-08-03 373.60 373.60 364.00 365.06 0.2M
2021-08-02 378.64 384.91 371.81 374.68 0.4M
2021-07-30 379.15 387.63 374.94 377.22 0.3M
2021-07-29 378.03 384.75 373.67 381.52 0.2M
2021-07-28 372.15 376.87 368.84 375.06 0.3M
2021-07-27 368.52 375.29 364.04 373.31 0.3M
2021-07-26 380.00 383.35 369.72 372.48 0.3M
2021-07-23 375.53 379.82 369.77 379.74 0.3M
2021-07-22 371.07 385.50 371.07 375.37 0.4M
2021-07-21 377.02 385.79 366.00 371.13 1.0M
2021-07-20 337.05 362.82 337.05 355.56 0.7M
2021-07-19 333.73 341.61 331.00 335.80 0.3M
2021-07-16 352.12 353.35 340.79 340.92 0.2M
2021-07-15 352.77 362.69 347.51 349.22 0.3M
2021-07-14 359.29 362.25 354.84 357.00 0.2M
2021-07-13 359.74 359.77 353.48 355.11 0.2M
2021-07-12 358.74 364.86 354.00 361.39 0.4M
2021-07-09 352.00 359.79 351.00 358.98 0.3M
2021-07-08 337.33 350.80 330.88 344.99 0.2M
2021-07-07 342.89 346.88 336.91 344.03 0.2M
2021-07-06 344.80 347.99 338.60 342.65 0.3M
2021-07-02 352.67 354.68 347.29 348.67 0.2M
2021-07-01 347.82 355.32 344.28 353.21 0.4M
2021-06-30 336.23 344.48 335.55 343.64 0.5M
2021-06-29 338.50 339.67 334.90 336.81 0.2M
2021-06-28 343.47 343.47 333.79 335.36 0.3M
2021-06-25 331.69 344.55 330.05 341.75 4.1M
2021-06-24 327.10 332.80 323.41 329.80 0.4M
2021-06-23 326.83 326.83 317.13 324.57 0.3M
2021-06-22 320.18 326.29 318.10 325.25 0.3M
2021-06-21 316.42 327.10 316.25 322.31 0.3M
2021-06-18 316.56 321.85 312.81 313.14 0.6M
2021-06-17 335.48 336.87 322.29 324.20 0.5M
2021-06-16 338.12 339.12 328.85 335.00 0.4M
2021-06-15 333.95 339.64 331.41 338.95 0.5M
2021-06-14 333.33 336.17 328.64 330.93 0.4M
2021-06-11 329.00 337.51 328.00 333.99 0.3M
2021-06-10 330.43 332.00 324.87 327.85 0.4M
2021-06-09 336.09 337.61 327.31 328.29 0.4M
2021-06-08 337.10 338.00 331.23 334.96 0.4M
2021-06-07 337.52 338.51 331.13 335.31 0.4M
2021-06-04 340.00 340.00 333.09 337.52 0.5M
2021-06-03 348.06 348.06 338.16 338.38 0.4M
2021-06-02 359.58 359.58 346.00 348.50 0.5M
2021-06-01 356.47 360.21 350.00 356.79 0.4M
2021-05-28 360.13 361.13 350.81 351.99 0.4M
2021-05-27 358.67 364.91 357.46 358.11 0.4M
2021-05-26 353.54 361.93 353.48 357.52 0.4M
2021-05-25 350.00 356.28 346.95 348.56 0.4M
2021-05-24 362.00 362.00 345.46 347.59 1.1M
2021-05-21 345.31 362.19 341.23 358.23 1.8M
2021-05-20 332.50 343.03 331.50 338.74 2.4M
2021-05-19 333.00 340.00 326.31 329.77 0.8M
2021-05-18 365.71 368.72 355.72 356.25 0.3M
2021-05-17 366.61 370.44 362.05 366.09 0.1M
2021-05-14 364.58 370.56 360.38 369.38 0.2M
2021-05-13 354.81 364.63 352.01 360.23 0.3M
2021-05-12 361.33 363.79 350.03 350.72 0.3M
2021-05-11 362.62 369.43 357.62 365.73 0.3M
2021-05-10 377.62 380.57 368.70 369.08 0.2M
2021-05-07 379.95 383.51 373.63 379.93 0.2M
2021-05-06 380.91 383.75 370.22 380.32 0.2M
2021-05-05 394.45 394.45 378.49 381.20 0.3M
2021-05-04 388.38 390.18 381.66 390.04 0.2M
2021-05-03 389.37 395.64 387.22 390.22 0.2M
2021-04-30 385.24 389.74 379.54 384.38 0.3M
2021-04-29 398.80 398.80 375.84 387.35 0.3M
2021-04-28 396.96 403.11 392.02 395.58 0.3M
2021-04-27 392.00 406.43 390.32 397.42 0.4M
2021-04-26 392.98 393.78 383.25 387.19 0.3M
2021-04-23 385.19 392.15 380.25 390.70 0.2M
2021-04-22 391.22 398.68 379.63 382.20 0.3M
2021-04-21 373.02 384.98 363.00 384.15 0.5M
2021-04-20 387.37 387.80 366.95 374.79 0.3M
2021-04-19 387.51 389.41 377.04 387.32 0.3M
2021-04-16 397.00 397.28 383.72 388.03 0.3M
2021-04-15 396.67 396.67 384.69 393.46 0.2M
2021-04-14 389.33 397.66 384.65 392.21 0.2M
2021-04-13 402.81 405.80 385.81 387.92 0.3M
2021-04-12 395.30 403.53 392.64 402.83 0.2M
2021-04-09 393.56 402.99 393.56 399.42 0.2M
2021-04-08 391.58 396.30 383.50 393.82 0.2M
2021-04-07 381.39 390.72 376.95 387.82 0.3M
2021-04-06 395.27 399.86 379.67 382.68 0.3M
2021-04-05 405.18 406.00 391.17 391.59 0.3M
2021-04-01 391.80 398.71 388.67 398.55 0.2M
2021-03-31 399.50 404.00 390.03 390.09 0.3M
2021-03-30 377.02 401.65 375.02 399.71 0.3M
2021-03-29 380.21 386.20 369.05 374.31 0.2M
2021-03-26 377.03 378.52 364.69 377.93 0.3M
2021-03-25 356.96 376.00 349.90 372.90 0.3M
2021-03-24 373.77 380.32 361.35 361.88 0.3M
2021-03-23 378.95 385.16 370.21 371.48 0.3M
2021-03-22 391.85 394.00 375.28 383.00 0.3M
2021-03-19 402.03 402.19 392.44 395.40 0.8M
2021-03-18 409.36 415.50 398.81 400.26 0.3M
2021-03-17 400.47 417.98 399.87 414.12 0.3M
2021-03-16 402.90 407.92 396.76 404.55 0.2M
2021-03-15 395.89 401.44 392.32 400.00 0.2M
2021-03-12 402.70 402.70 390.27 395.92 0.2M
2021-03-11 400.00 412.95 393.36 398.28 0.3M
2021-03-10 383.23 398.06 376.33 396.17 0.6M
2021-03-09 386.00 389.91 373.61 374.98 0.3M
2021-03-08 377.82 388.59 375.27 377.82 0.4M
2021-03-05 365.51 377.16 345.47 375.46 0.3M
2021-03-04 368.47 379.72 347.63 357.97 0.5M
2021-03-03 376.13 382.37 368.61 374.71 0.3M
2021-03-02 380.82 385.68 374.39 374.50 0.5M
2021-03-01 381.00 383.82 372.57 379.20 0.3M
2021-02-26 373.23 382.20 361.99 373.95 0.3M
2021-02-25 387.98 389.98 369.34 370.98 0.2M
2021-02-24 374.03 388.62 366.98 387.15 0.2M
2021-02-23 365.00 371.69 346.47 370.49 0.3M
2021-02-22 372.56 378.82 366.83 370.74 0.2M
2021-02-19 372.41 383.89 368.79 380.69 0.2M
2021-02-18 369.16 373.41 362.79 370.76 0.2M
2021-02-17 368.46 373.60 360.59 371.33 0.2M
2021-02-16 385.33 386.93 373.12 373.38 0.2M
2021-02-12 371.68 386.30 370.56 382.58 0.2M
2021-02-11 371.92 377.86 362.70 373.79 0.3M
2021-02-10 370.28 380.79 364.57 369.01 0.3M
2021-02-09 379.49 392.60 373.54 390.85 0.3M
2021-02-08 377.36 385.96 370.93 378.05 0.3M
2021-02-05 365.00 372.41 350.29 369.25 0.2M
2021-02-04 343.00 365.34 338.47 358.23 0.4M
2021-02-03 334.95 351.00 324.17 338.45 0.4M
2021-02-02 342.00 342.51 328.59 337.37 0.4M
2021-02-01 323.41 341.96 322.88 336.03 0.4M
2021-01-29 318.81 326.71 311.28 318.68 0.3M
2021-01-28 321.69 325.60 308.60 319.72 0.3M
2021-01-27 330.94 336.82 310.59 320.02 0.5M
2021-01-26 342.75 347.57 338.85 342.72 0.3M
2021-01-25 339.31 353.46 334.57 339.16 0.5M
2021-01-22 326.27 340.67 326.27 338.03 0.4M
2021-01-21 331.11 336.57 327.60 330.53 0.2M
2021-01-20 310.00 327.35 309.34 327.17 0.3M
2021-01-19 314.81 314.81 302.24 307.10 0.3M
2021-01-15 317.07 319.34 305.00 309.62 0.3M
2021-01-14 319.99 326.80 317.21 322.25 0.3M
2021-01-13 319.94 321.77 306.94 315.86 0.3M
2021-01-12 322.36 330.50 322.36 324.41 0.2M
2021-01-11 313.22 320.67 311.07 319.19 0.2M
2021-01-08 321.37 326.23 314.77 317.79 0.2M
2021-01-07 313.00 320.72 312.28 319.82 0.3M
2021-01-06 297.49 315.46 297.49 313.05 0.4M
2021-01-05 286.08 296.30 285.85 294.78 0.2M
2021-01-04 296.13 296.13 279.51 284.24 0.2M