Lear (LEA)

LEA
🏛️ 미국 →
100.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 123.93 125.28 122.86 124.02 0.2M
2022-12-29 122.97 125.20 122.04 125.12 0.3M
2022-12-28 123.85 124.44 120.14 120.98 0.5M
2022-12-27 121.55 124.39 120.81 123.26 0.4M
2022-12-23 121.31 123.68 121.31 121.92 0.3M
2022-12-22 123.37 125.40 119.42 121.36 0.4M
2022-12-21 125.95 127.07 125.53 125.55 0.5M
2022-12-20 122.63 125.26 122.63 124.27 0.4M
2022-12-19 125.04 125.84 121.66 123.43 0.6M
2022-12-16 126.68 127.71 123.60 124.70 1.0M
2022-12-15 127.59 128.83 127.11 127.80 0.4M
2022-12-14 128.62 131.77 128.62 129.62 0.4M
2022-12-13 137.02 137.02 131.07 132.19 0.4M
2022-12-12 129.98 133.12 129.77 132.48 0.4M
2022-12-09 129.66 131.09 128.98 130.39 0.5M
2022-12-08 131.62 132.91 129.43 130.84 0.6M
2022-12-07 133.51 134.45 130.94 131.05 0.4M
2022-12-06 135.33 135.67 132.82 135.01 0.6M
2022-12-05 137.00 137.00 133.68 134.90 0.5M
2022-12-02 138.22 140.10 135.31 138.55 0.5M
2022-12-01 144.54 146.49 138.70 140.79 1.1M
2022-11-30 141.63 144.29 138.39 144.24 0.8M
2022-11-29 140.91 141.92 139.41 140.15 0.5M
2022-11-28 142.34 142.73 139.72 140.05 0.4M
2022-11-25 143.34 144.15 142.93 143.80 0.2M
2022-11-23 144.23 145.46 143.42 143.47 0.3M
2022-11-22 144.82 146.01 142.79 144.76 0.3M
2022-11-21 144.08 144.71 141.96 143.48 0.4M
2022-11-18 146.21 146.21 143.49 145.64 0.4M
2022-11-17 138.78 142.94 137.48 142.80 0.4M
2022-11-16 146.22 147.12 140.82 141.39 0.5M
2022-11-15 149.43 151.25 146.16 148.26 0.5M
2022-11-14 148.60 150.92 146.56 146.57 0.4M
2022-11-11 145.48 151.30 143.98 150.07 0.5M
2022-11-10 142.11 144.53 141.37 143.97 0.5M
2022-11-09 133.18 136.78 132.94 135.84 0.5M
2022-11-08 134.88 137.53 134.02 135.40 0.4M
2022-11-07 137.88 137.88 132.69 135.26 0.6M
2022-11-04 131.97 138.17 131.97 136.52 0.5M
2022-11-03 126.53 130.22 125.52 128.58 0.5M
2022-11-02 132.68 133.19 128.58 128.81 0.9M
2022-11-01 138.50 141.49 133.26 133.56 1.2M
2022-10-31 137.23 141.56 137.22 138.71 0.8M
2022-10-28 135.64 139.13 135.61 138.52 0.3M
2022-10-27 137.24 139.10 135.77 135.84 0.5M
2022-10-26 137.04 138.26 134.60 135.05 0.4M
2022-10-25 131.55 136.31 130.86 136.19 0.5M
2022-10-24 130.20 133.04 128.52 132.03 0.7M
2022-10-21 124.48 129.43 124.36 129.07 0.5M
2022-10-20 127.38 128.55 122.91 123.58 0.6M
2022-10-19 126.63 128.76 125.65 126.82 0.4M
2022-10-18 130.94 131.63 127.55 128.16 0.5M
2022-10-17 125.31 128.32 125.24 127.61 0.7M
2022-10-14 123.74 124.57 121.24 122.00 0.6M
2022-10-13 116.50 123.22 114.67 122.50 1.0M
2022-10-12 122.13 122.81 120.60 120.63 0.4M
2022-10-11 121.86 124.67 120.88 122.04 0.7M
2022-10-10 123.96 124.10 121.47 122.38 0.4M
2022-10-07 127.70 127.70 123.60 124.67 0.4M
2022-10-06 127.78 129.90 126.96 129.34 0.6M
2022-10-05 126.19 129.46 125.54 128.15 0.5M
2022-10-04 126.43 129.94 126.41 129.88 1.3M
2022-10-03 121.78 125.01 119.89 123.13 0.6M
2022-09-30 121.09 124.23 119.28 119.69 0.6M
2022-09-29 124.91 125.11 120.27 122.15 1.2M
2022-09-28 125.74 128.31 125.46 128.00 0.5M
2022-09-27 126.80 128.45 124.76 126.05 1.7M
2022-09-26 123.41 128.19 123.21 124.35 0.7M
2022-09-23 124.10 124.64 120.14 123.26 0.6M
2022-09-22 128.26 128.26 124.91 127.36 0.6M
2022-09-21 133.45 134.03 127.42 127.69 0.6M
2022-09-20 137.12 137.12 133.09 133.25 0.6M
2022-09-19 135.04 139.21 135.04 138.80 0.4M
2022-09-16 136.50 138.16 134.75 136.33 0.8M
2022-09-15 136.30 142.08 136.30 137.94 0.6M
2022-09-14 139.37 140.78 135.97 137.86 0.7M
2022-09-13 139.00 142.24 137.43 139.44 0.6M
2022-09-12 142.85 146.08 142.85 144.52 0.5M
2022-09-09 138.44 140.90 137.94 140.69 0.4M
2022-09-08 135.64 137.61 134.33 137.48 0.4M
2022-09-07 133.75 138.60 133.75 138.40 0.4M
2022-09-06 136.16 136.16 132.25 133.63 0.4M
2022-09-02 141.66 141.66 135.54 136.56 0.5M
2022-09-01 136.81 138.96 134.92 138.77 0.6M
2022-08-31 140.24 140.90 138.52 138.64 0.9M
2022-08-30 141.58 142.58 138.76 140.15 0.3M
2022-08-29 137.95 141.10 137.33 140.36 0.3M
2022-08-26 145.74 146.25 139.20 139.22 0.4M
2022-08-25 140.39 145.14 140.39 145.07 0.3M
2022-08-24 138.07 141.49 138.07 139.78 0.3M
2022-08-23 137.51 140.25 137.20 138.07 0.5M
2022-08-22 139.75 140.53 135.96 136.26 0.7M
2022-08-19 146.77 147.11 144.32 145.17 0.3M
2022-08-18 145.85 149.42 145.54 148.65 0.3M
2022-08-17 146.78 148.83 142.63 146.19 0.5M
2022-08-16 149.90 152.18 149.31 151.10 0.5M
2022-08-15 150.51 153.13 150.51 151.18 0.3M
2022-08-12 152.89 152.91 150.94 152.91 0.4M
2022-08-11 149.72 152.62 148.40 151.26 0.5M
2022-08-10 147.50 149.47 145.96 147.58 0.8M
2022-08-09 146.63 147.25 142.85 143.01 0.5M
2022-08-08 144.83 148.99 144.61 147.51 1.1M
2022-08-05 146.16 147.27 142.46 143.00 0.9M
2022-08-04 153.77 154.95 147.95 148.00 1.0M
2022-08-03 156.90 158.44 154.84 156.23 0.5M
2022-08-02 149.92 157.58 146.86 155.21 0.9M
2022-08-01 150.08 153.28 147.59 151.36 0.6M
2022-07-29 149.64 151.25 147.94 151.14 0.6M
2022-07-28 146.59 150.10 144.32 150.02 0.5M
2022-07-27 141.91 145.12 141.04 144.93 0.5M
2022-07-26 141.16 142.45 139.56 140.90 0.3M
2022-07-25 142.78 143.44 140.23 142.82 0.4M
2022-07-22 143.68 144.13 139.86 141.17 0.5M
2022-07-21 139.13 144.10 137.83 142.92 0.8M
2022-07-20 137.85 141.00 137.50 139.99 0.4M
2022-07-19 131.91 139.16 131.00 138.67 0.8M
2022-07-18 132.40 133.50 128.78 129.56 0.3M
2022-07-15 127.83 129.70 125.24 129.26 0.7M
2022-07-14 125.09 126.04 121.30 125.41 0.9M
2022-07-13 128.07 129.28 126.38 128.58 0.8M
2022-07-12 125.80 133.37 125.80 130.79 0.7M
2022-07-11 128.58 129.07 125.09 125.42 0.8M
2022-07-08 131.63 132.22 127.58 128.20 0.6M
2022-07-07 127.10 132.17 126.03 130.55 0.6M
2022-07-06 126.15 127.12 123.11 124.48 0.8M
2022-07-05 122.46 127.30 121.57 126.66 0.7M
2022-07-01 125.31 131.18 125.05 126.74 0.5M
2022-06-30 127.36 127.60 122.03 125.89 0.7M
2022-06-29 133.38 133.55 129.04 130.46 0.4M
2022-06-28 134.87 139.25 134.56 134.75 0.5M
2022-06-27 134.92 135.52 131.56 133.99 0.4M
2022-06-24 130.08 134.84 129.34 134.21 0.6M
2022-06-23 129.55 131.24 125.83 128.88 0.5M
2022-06-22 126.15 132.19 126.15 130.40 0.4M
2022-06-21 126.60 129.46 123.59 128.45 0.4M
2022-06-17 120.89 124.15 120.28 122.00 0.9M
2022-06-16 126.74 127.45 118.38 120.14 0.5M
2022-06-15 128.68 134.32 128.40 131.97 0.7M
2022-06-14 127.97 128.72 125.28 126.34 0.4M
2022-06-13 129.08 130.50 126.05 127.11 0.5M
2022-06-10 138.21 139.18 133.51 133.66 0.4M
2022-06-09 142.43 144.10 140.87 140.87 0.5M
2022-06-08 141.98 145.75 141.31 143.20 0.7M
2022-06-07 142.97 143.21 139.75 142.25 0.5M
2022-06-06 140.86 143.03 139.87 140.81 0.4M
2022-06-03 139.31 140.02 136.52 138.28 0.4M
2022-06-02 140.45 141.87 139.17 141.38 0.4M
2022-06-01 140.83 142.41 138.68 139.39 0.6M
2022-05-31 136.96 143.74 136.46 140.96 1.5M
2022-05-27 136.54 138.14 135.65 136.56 0.4M
2022-05-26 130.74 135.84 130.74 134.84 0.6M
2022-05-25 126.97 131.10 126.97 129.66 0.6M
2022-05-24 131.38 131.93 126.71 127.92 0.5M
2022-05-23 135.18 135.36 130.80 132.63 0.4M
2022-05-20 138.79 139.77 128.52 132.76 0.5M
2022-05-19 129.82 136.24 129.37 133.42 0.5M
2022-05-18 131.96 134.00 129.66 130.03 0.4M
2022-05-17 131.51 134.98 131.04 134.66 0.4M
2022-05-16 131.38 132.63 127.25 128.05 0.5M
2022-05-13 128.97 133.32 128.66 132.64 0.5M
2022-05-12 123.26 127.48 122.67 126.18 0.7M
2022-05-11 129.46 130.87 124.29 124.33 0.5M
2022-05-10 131.27 131.61 124.69 128.92 0.5M
2022-05-09 128.49 131.30 126.09 128.00 0.5M
2022-05-06 131.83 133.54 127.35 130.98 0.6M
2022-05-05 133.67 136.63 130.00 130.80 0.5M
2022-05-04 132.20 137.97 131.38 137.34 0.4M
2022-05-03 128.90 135.32 126.53 134.40 0.9M
2022-05-02 127.23 130.40 125.16 129.84 0.6M
2022-04-29 129.88 133.42 127.64 127.94 0.5M
2022-04-28 128.95 131.83 125.87 130.33 0.4M
2022-04-27 125.01 127.94 124.76 126.10 0.4M
2022-04-26 127.89 128.23 124.77 124.95 0.4M
2022-04-25 128.78 129.67 125.60 129.48 0.4M
2022-04-22 129.96 133.04 129.09 129.72 0.4M
2022-04-21 138.18 139.21 133.38 134.08 0.4M
2022-04-20 133.76 136.39 133.51 134.05 0.4M
2022-04-19 129.88 134.00 129.53 132.18 0.5M
2022-04-18 127.40 129.63 126.57 129.10 0.4M
2022-04-14 128.79 130.26 126.19 128.12 0.5M
2022-04-13 129.29 130.30 127.53 128.36 0.5M
2022-04-12 131.87 133.90 129.31 129.98 0.8M
2022-04-11 124.96 131.55 124.77 129.99 0.8M
2022-04-08 126.22 130.59 125.84 127.73 0.4M
2022-04-07 129.25 129.82 123.28 126.01 0.9M
2022-04-06 134.26 135.38 129.67 130.85 0.6M
2022-04-05 140.00 141.09 133.14 133.43 0.7M
2022-04-04 141.82 144.21 140.48 142.54 0.3M
2022-04-01 145.39 145.81 140.45 142.40 0.5M
2022-03-31 144.62 145.08 142.43 142.59 0.4M
2022-03-30 147.22 148.61 144.73 145.63 0.4M
2022-03-29 148.21 152.00 148.11 149.84 0.6M
2022-03-28 143.13 143.72 141.91 142.85 0.5M
2022-03-25 142.33 144.33 141.07 143.35 0.7M
2022-03-24 140.72 143.17 139.90 142.76 0.3M
2022-03-23 139.43 142.83 139.16 139.74 0.6M
2022-03-22 143.79 144.95 141.26 141.77 0.6M
2022-03-21 144.18 145.68 141.74 143.06 0.4M
2022-03-18 144.93 146.12 143.13 144.30 1.3M
2022-03-17 144.17 147.11 142.79 146.77 0.5M
2022-03-16 141.66 147.94 140.84 147.90 0.6M
2022-03-15 138.87 140.02 135.87 138.12 0.6M
2022-03-14 136.16 140.61 134.98 136.48 0.7M
2022-03-11 139.77 139.77 135.48 135.80 0.4M
2022-03-10 136.83 139.43 135.42 138.17 0.6M
2022-03-09 138.92 145.42 138.60 141.25 0.9M
2022-03-08 130.99 137.89 127.91 133.37 0.8M
2022-03-07 143.14 143.38 128.79 129.13 1.1M
2022-03-04 147.28 148.41 140.97 143.16 0.9M
2022-03-03 152.19 152.65 147.23 151.03 0.8M
2022-03-02 146.10 153.01 145.54 152.77 0.5M
2022-03-01 155.00 157.25 142.29 143.99 1.1M
2022-02-28 157.63 162.93 155.58 157.34 0.9M
2022-02-25 162.80 167.88 161.46 166.88 0.3M
2022-02-24 157.13 162.62 155.49 162.40 0.5M
2022-02-23 166.91 167.95 163.80 163.82 0.4M
2022-02-22 170.59 172.38 163.75 164.34 0.5M
2022-02-18 172.19 173.98 170.52 171.77 0.4M
2022-02-17 173.15 175.75 171.58 172.40 0.4M
2022-02-16 172.81 176.80 172.81 175.56 0.3M
2022-02-15 168.43 175.77 168.37 175.17 0.5M
2022-02-14 160.91 168.08 160.09 167.24 1.0M
2022-02-11 166.04 167.40 159.07 160.39 0.9M
2022-02-10 169.39 174.03 165.99 166.52 0.5M
2022-02-09 166.33 173.75 166.33 172.58 0.8M
2022-02-08 172.74 174.51 166.93 171.59 1.0M
2022-02-07 167.41 171.31 166.93 170.51 1.2M
2022-02-04 163.77 168.99 163.44 167.63 0.5M
2022-02-03 171.02 172.62 166.29 166.52 0.3M
2022-02-02 171.11 173.90 170.04 171.98 0.5M
2022-02-01 169.39 170.93 166.15 170.72 0.5M
2022-01-31 162.27 167.47 159.51 167.32 0.5M
2022-01-28 166.16 167.80 158.99 163.75 0.4M
2022-01-27 172.86 174.94 163.03 167.30 0.6M
2022-01-26 174.09 176.08 169.49 171.25 0.4M
2022-01-25 169.80 173.70 166.35 171.00 0.6M
2022-01-24 165.59 173.88 162.27 173.67 0.5M
2022-01-21 170.67 175.70 169.15 170.58 0.4M
2022-01-20 178.50 178.82 171.06 171.34 0.5M
2022-01-19 188.95 189.42 178.60 178.84 0.4M
2022-01-18 189.21 189.91 186.96 187.78 0.4M
2022-01-14 189.05 191.24 187.09 191.05 0.3M
2022-01-13 188.10 194.23 186.54 190.71 0.5M
2022-01-12 187.15 189.10 180.81 185.53 0.7M
2022-01-11 186.65 187.69 182.01 187.01 0.7M
2022-01-10 185.07 186.36 182.45 186.15 0.5M
2022-01-07 189.81 192.14 186.50 187.20 0.6M
2022-01-06 186.74 192.53 186.62 190.69 0.4M
2022-01-05 193.70 195.43 188.22 188.47 0.5M
2022-01-04 188.50 194.81 187.70 192.81 0.4M
2022-01-03 184.95 187.89 183.48 185.23 0.2M