Lululemon Athletica

LULU
🏛️ 미국 →
177.56
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 311.86 320.47 311.30 320.38 1.3M
2022-12-29 310.21 318.31 310.04 316.82 0.9M
2022-12-28 313.99 315.82 307.63 308.96 1.5M
2022-12-27 312.77 318.99 309.66 315.04 1.3M
2022-12-23 310.25 312.68 309.00 311.54 0.9M
2022-12-22 313.02 314.49 308.69 312.93 1.5M
2022-12-21 317.91 320.43 311.56 316.74 2.3M
2022-12-20 315.00 315.55 306.38 307.12 2.4M
2022-12-19 321.31 321.31 316.51 316.92 1.2M
2022-12-16 322.07 326.50 318.19 321.24 2.2M
2022-12-15 327.10 331.49 325.00 325.21 2.1M
2022-12-14 326.27 337.27 326.00 333.33 2.8M
2022-12-13 338.00 339.81 321.50 326.27 2.6M
2022-12-12 325.24 328.50 319.00 328.23 4.1M
2022-12-09 344.13 349.00 323.15 326.39 9.3M
2022-12-08 374.99 377.20 368.44 374.51 3.3M
2022-12-07 371.23 377.01 369.98 372.33 1.4M
2022-12-06 380.60 382.08 366.39 370.00 1.2M
2022-12-05 384.14 384.14 374.76 381.13 1.7M
2022-12-02 375.51 386.70 375.20 385.99 1.2M
2022-12-01 380.31 386.45 377.89 381.82 1.2M
2022-11-30 364.57 380.87 362.65 380.31 2.3M
2022-11-29 363.39 368.09 361.43 363.32 0.9M
2022-11-28 361.76 368.14 361.33 363.28 1.1M
2022-11-25 359.45 362.28 358.76 361.16 0.5M
2022-11-23 355.38 362.11 353.08 360.53 0.8M
2022-11-22 351.79 355.87 346.66 355.64 0.9M
2022-11-21 344.29 351.31 340.50 349.38 1.0M
2022-11-18 358.12 360.00 344.30 347.85 1.2M
2022-11-17 349.74 355.13 347.59 354.27 0.8M
2022-11-16 351.65 357.42 345.77 355.76 1.3M
2022-11-15 364.91 368.54 357.35 359.56 1.3M
2022-11-14 354.46 360.66 351.06 352.74 1.3M
2022-11-11 353.43 370.46 353.00 359.70 2.3M
2022-11-10 338.84 354.65 338.75 353.85 2.2M
2022-11-09 328.26 334.82 320.15 321.21 1.4M
2022-11-08 326.08 334.54 323.57 328.50 1.0M
2022-11-07 330.42 330.42 317.60 324.25 0.9M
2022-11-04 327.53 330.88 317.39 325.57 1.0M
2022-11-03 315.18 322.83 310.52 318.10 0.9M
2022-11-02 328.91 331.11 315.81 316.06 1.3M
2022-11-01 335.00 337.14 327.08 330.36 1.2M
2022-10-31 325.00 332.59 323.57 329.04 1.2M
2022-10-28 314.14 329.48 312.49 328.48 1.7M
2022-10-27 323.50 327.30 316.31 320.61 1.3M
2022-10-26 316.78 328.81 314.10 321.33 1.7M
2022-10-25 301.85 321.62 300.53 320.63 2.3M
2022-10-24 299.84 299.84 287.64 297.68 1.2M
2022-10-21 291.46 299.13 289.01 298.63 1.3M
2022-10-20 296.72 303.93 290.20 293.13 1.3M
2022-10-19 295.00 304.50 293.76 296.87 1.6M
2022-10-18 307.74 308.88 294.26 297.76 1.1M
2022-10-17 295.56 300.53 293.32 297.65 1.5M
2022-10-14 300.27 304.00 286.28 288.78 1.6M
2022-10-13 285.50 299.58 279.10 294.51 1.5M
2022-10-12 298.85 302.87 292.12 295.50 1.7M
2022-10-11 296.93 304.28 287.83 295.68 2.6M
2022-10-10 297.64 297.64 286.55 289.85 1.1M
2022-10-07 303.55 306.44 296.47 298.22 1.3M
2022-10-06 308.02 316.27 308.02 310.48 1.1M
2022-10-05 303.85 311.55 301.67 310.05 1.3M
2022-10-04 302.13 308.97 301.67 307.80 1.6M
2022-10-03 281.50 295.64 281.12 292.10 1.8M
2022-09-30 285.65 287.48 277.50 279.56 3.8M
2022-09-29 303.97 304.81 296.14 300.22 1.3M
2022-09-28 300.10 310.89 298.54 309.34 1.2M
2022-09-27 300.20 303.46 294.56 299.19 1.2M
2022-09-26 292.26 300.79 291.87 294.66 1.3M
2022-09-23 302.50 303.50 289.26 293.20 1.9M
2022-09-22 318.06 318.28 306.02 306.30 1.6M
2022-09-21 334.13 334.13 317.90 318.12 1.4M
2022-09-20 334.08 335.67 327.80 331.57 0.8M
2022-09-19 330.07 337.45 329.43 337.08 1.0M
2022-09-16 331.85 336.56 330.16 333.24 1.5M
2022-09-15 341.17 345.10 336.57 338.60 1.1M
2022-09-14 339.04 343.37 335.39 342.92 1.4M
2022-09-13 342.95 346.21 335.37 337.32 1.4M
2022-09-12 349.00 353.26 348.06 352.74 1.2M
2022-09-09 348.45 355.59 347.50 348.65 2.2M
2022-09-08 334.64 346.02 332.91 345.79 2.2M
2022-09-07 329.20 339.75 324.46 336.87 2.6M
2022-09-06 313.90 328.58 312.39 327.81 3.9M
2022-09-02 326.40 329.64 311.12 314.17 8.8M
2022-09-01 293.97 294.88 283.31 294.45 3.5M
2022-08-31 307.96 310.49 295.54 299.96 1.9M
2022-08-30 311.36 312.00 302.50 307.07 1.2M
2022-08-29 304.98 311.97 303.66 307.50 1.2M
2022-08-26 323.20 324.90 310.14 311.31 1.1M
2022-08-25 319.22 323.59 317.04 323.36 0.6M
2022-08-24 315.10 321.02 313.26 317.84 0.6M
2022-08-23 315.35 322.55 314.69 315.93 0.7M
2022-08-22 317.12 321.49 313.52 315.22 0.9M
2022-08-19 328.48 329.02 321.32 322.47 0.9M
2022-08-18 330.57 334.96 328.51 333.42 0.8M
2022-08-17 327.53 332.50 324.51 329.80 0.8M
2022-08-16 331.00 335.71 326.26 331.70 1.1M
2022-08-15 320.18 330.47 320.14 330.34 1.0M
2022-08-12 320.70 322.91 317.00 321.69 0.8M
2022-08-11 325.84 329.10 314.56 316.98 0.9M
2022-08-10 314.00 322.00 313.45 319.26 1.1M
2022-08-09 314.02 314.50 303.16 306.55 0.7M
2022-08-08 317.04 326.50 315.13 316.24 0.8M
2022-08-05 309.30 321.42 308.77 317.80 1.0M
2022-08-04 316.35 317.57 313.67 316.40 0.9M
2022-08-03 311.00 316.97 308.44 315.38 0.8M
2022-08-02 307.42 310.42 303.59 305.70 0.8M
2022-08-01 308.09 314.15 305.68 310.01 0.7M
2022-07-29 304.38 310.86 299.50 310.51 1.4M
2022-07-28 295.57 305.16 293.36 303.85 0.8M
2022-07-27 285.55 296.35 283.94 295.57 1.3M
2022-07-26 293.75 294.53 281.57 283.41 1.6M
2022-07-25 306.00 306.00 298.82 301.32 0.5M
2022-07-22 307.50 312.25 301.95 304.50 0.8M
2022-07-21 305.30 308.25 300.16 307.36 0.9M
2022-07-20 295.49 303.77 294.34 302.79 1.0M
2022-07-19 290.31 296.63 286.84 296.34 0.9M
2022-07-18 291.60 293.54 283.04 284.64 0.7M
2022-07-15 280.89 287.63 280.60 286.41 0.9M
2022-07-14 277.35 280.70 272.26 278.99 0.8M
2022-07-13 272.89 283.00 271.05 280.97 0.8M
2022-07-12 282.81 289.00 277.05 279.39 0.8M
2022-07-11 281.00 287.20 277.10 281.76 1.2M
2022-07-08 288.91 295.49 285.15 293.39 0.9M
2022-07-07 280.33 291.87 278.23 290.72 0.9M
2022-07-06 284.32 288.90 275.76 280.38 1.0M
2022-07-05 263.17 283.84 258.79 283.62 2.4M
2022-07-01 269.14 271.08 261.03 263.38 1.9M
2022-06-30 277.49 279.83 271.00 272.61 1.2M
2022-06-29 280.46 286.46 276.53 282.98 0.8M
2022-06-28 288.37 294.06 278.16 278.56 0.9M
2022-06-27 295.12 297.06 284.23 287.48 1.0M
2022-06-24 289.92 295.71 288.47 293.36 1.4M
2022-06-23 282.14 288.41 278.00 286.33 1.0M
2022-06-22 274.12 280.59 271.35 277.88 1.0M
2022-06-21 282.89 284.50 275.89 276.45 1.1M
2022-06-17 271.27 281.23 271.15 278.13 1.4M
2022-06-16 278.37 278.37 267.78 271.34 1.3M
2022-06-15 283.21 290.12 279.76 285.72 1.0M
2022-06-14 280.44 284.62 276.58 280.50 0.9M
2022-06-13 280.42 282.37 273.34 278.58 1.8M
2022-06-10 294.58 297.50 290.07 291.60 1.2M
2022-06-09 303.81 309.44 302.13 302.30 0.9M
2022-06-08 306.55 312.90 304.32 307.77 1.0M
2022-06-07 295.00 307.86 294.68 306.19 1.3M
2022-06-06 305.00 308.42 296.60 301.62 1.9M
2022-06-03 303.45 305.81 293.57 300.80 4.0M
2022-06-02 290.55 303.24 286.70 302.58 4.3M
2022-06-01 297.85 299.70 286.87 289.96 2.2M
2022-05-31 296.36 298.19 289.03 292.69 3.0M
2022-05-27 288.82 297.56 288.82 293.65 1.9M
2022-05-26 276.43 289.47 275.49 287.48 2.3M
2022-05-25 254.88 264.60 251.51 260.66 2.6M
2022-05-24 266.40 267.17 253.07 257.51 1.9M
2022-05-23 269.92 273.36 265.53 272.84 1.3M
2022-05-20 279.89 280.86 263.20 274.04 1.8M
2022-05-19 267.70 278.72 264.24 271.22 2.0M
2022-05-18 296.00 296.01 268.36 272.52 2.8M
2022-05-17 314.88 316.49 300.77 305.48 1.2M
2022-05-16 302.11 308.66 300.53 304.15 0.8M
2022-05-13 303.13 312.58 301.36 309.29 1.1M
2022-05-12 285.00 302.79 281.55 294.00 1.5M
2022-05-11 302.11 306.54 290.78 291.30 1.5M
2022-05-10 301.42 307.84 288.72 302.11 1.4M
2022-05-09 308.79 313.00 291.00 292.68 2.2M
2022-05-06 336.26 336.75 309.53 317.05 2.7M
2022-05-05 359.97 360.94 338.33 343.60 1.2M
2022-05-04 352.78 365.32 345.17 364.67 1.0M
2022-05-03 360.02 361.45 353.12 355.70 0.7M
2022-05-02 354.00 361.44 349.63 360.84 0.8M
2022-04-29 364.02 371.36 353.93 354.63 1.0M
2022-04-28 359.35 367.32 352.09 362.43 1.0M
2022-04-27 352.54 361.98 350.05 354.02 1.1M
2022-04-26 364.24 366.79 352.44 352.53 1.3M
2022-04-25 361.60 368.47 356.51 368.09 1.4M
2022-04-22 373.73 376.51 362.66 363.66 1.6M
2022-04-21 388.49 392.00 375.01 377.25 1.7M
2022-04-20 410.32 410.70 384.87 385.40 2.3M
2022-04-19 395.88 408.49 394.47 404.66 2.0M
2022-04-18 389.35 393.64 382.42 387.56 0.8M
2022-04-14 394.86 398.00 390.17 390.78 1.5M
2022-04-13 376.11 398.54 375.79 395.03 2.2M
2022-04-12 373.26 390.76 372.46 376.16 1.8M
2022-04-11 365.56 372.41 361.11 368.74 1.3M
2022-04-08 376.54 378.22 369.08 369.46 1.3M
2022-04-07 369.78 380.40 368.76 379.23 1.3M
2022-04-06 372.00 374.72 365.00 371.83 1.5M
2022-04-05 382.68 383.77 372.28 378.99 1.5M
2022-04-04 368.36 384.40 368.25 384.18 1.8M
2022-04-01 364.90 369.23 362.70 367.44 1.4M
2022-03-31 374.95 377.00 364.91 365.23 2.2M
2022-03-30 370.00 389.15 358.57 376.92 8.1M
2022-03-29 337.00 353.39 336.07 343.97 3.2M
2022-03-28 320.22 334.00 319.86 331.78 2.3M
2022-03-25 319.00 321.84 316.01 321.14 1.3M
2022-03-24 310.54 317.83 306.05 317.74 1.1M
2022-03-23 313.38 315.78 308.18 310.42 1.0M
2022-03-22 313.29 318.50 311.71 315.03 1.2M
2022-03-21 316.08 317.03 303.50 308.22 1.0M
2022-03-18 304.91 317.53 304.75 316.93 1.3M
2022-03-17 304.03 309.77 300.22 307.60 0.9M
2022-03-16 297.12 306.39 292.25 305.10 1.3M
2022-03-15 284.13 293.01 278.00 289.92 1.7M
2022-03-14 290.67 293.76 283.00 289.24 1.5M
2022-03-11 306.13 306.13 291.38 291.55 1.0M
2022-03-10 300.00 303.98 297.52 301.74 0.9M
2022-03-09 305.92 306.79 301.22 305.82 1.6M
2022-03-08 301.86 306.01 292.19 296.52 1.6M
2022-03-07 322.63 324.47 301.87 302.38 1.5M
2022-03-04 321.26 323.99 314.54 320.58 1.1M
2022-03-03 330.66 331.50 320.50 322.84 1.1M
2022-03-02 317.39 330.78 316.76 330.07 1.4M
2022-03-01 321.11 326.02 313.30 315.18 1.2M
2022-02-28 312.42 320.43 311.34 319.94 1.3M
2022-02-25 310.00 318.42 305.29 317.58 0.9M
2022-02-24 285.78 311.14 283.21 310.36 1.5M
2022-02-23 309.20 309.52 295.17 295.24 1.0M
2022-02-22 306.57 311.59 300.93 304.58 1.3M
2022-02-18 313.24 315.42 307.01 308.66 0.8M
2022-02-17 317.46 321.15 309.59 310.03 0.7M
2022-02-16 316.46 321.24 312.02 320.04 0.8M
2022-02-15 320.91 322.71 315.11 318.15 0.8M
2022-02-14 316.14 320.26 309.97 313.64 1.1M
2022-02-11 333.21 336.10 315.63 316.72 1.2M
2022-02-10 332.05 343.92 331.18 334.35 1.2M
2022-02-09 339.21 343.57 335.00 339.64 0.7M
2022-02-08 331.69 336.14 327.65 334.40 0.7M
2022-02-07 336.37 338.81 327.81 332.20 0.8M
2022-02-04 329.75 339.52 329.75 336.37 0.9M
2022-02-03 338.00 345.48 329.25 330.35 1.7M
2022-02-02 348.86 353.62 344.40 349.19 2.3M
2022-02-01 335.48 346.13 333.39 344.91 1.8M
2022-01-31 317.34 334.08 316.41 333.76 1.9M
2022-01-28 303.26 316.34 301.60 315.91 1.3M
2022-01-27 307.84 312.43 304.45 306.52 1.4M
2022-01-26 313.50 319.76 299.17 302.76 1.5M
2022-01-25 313.01 315.80 305.12 308.83 1.3M
2022-01-24 308.19 322.39 296.19 321.62 2.4M
2022-01-21 321.50 324.00 312.66 313.02 1.7M
2022-01-20 334.50 340.29 321.65 322.53 1.4M
2022-01-19 334.38 338.10 329.02 330.95 1.0M
2022-01-18 325.07 336.33 324.00 332.53 1.4M
2022-01-14 333.50 335.48 325.73 328.98 1.9M
2022-01-13 353.90 354.85 335.73 336.27 1.5M
2022-01-12 348.86 354.44 345.48 352.72 1.5M
2022-01-11 345.81 347.49 337.05 346.75 1.7M
2022-01-10 329.95 349.58 323.50 348.43 4.2M
2022-01-07 366.04 366.99 354.32 355.21 2.2M
2022-01-06 358.93 371.42 355.68 368.77 1.7M
2022-01-05 381.16 381.16 362.21 362.48 1.5M
2022-01-04 387.24 389.71 376.01 380.82 1.2M
2022-01-03 392.20 394.49 380.61 387.56 1.3M