L’Oreal Co ADR (LRLCY)

LRLCY
🏛️ 미국 →
86.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 88.32 88.32 88.32 88.32 2.1K
09:35 88.61 88.66 88.60 88.66 0.4K
09:40 88.69 88.70 88.50 88.64 0.6K
09:45 88.70 88.94 88.70 88.77 1.8K
09:50 88.88 89.00 88.88 88.98 0.8K
09:55 88.97 89.07 88.97 89.04 1.1K
10:00 89.01 89.01 88.86 88.86 0.2K
10:05 88.76 88.76 88.72 88.72 0.5K
10:10 88.68 88.68 88.52 88.65 1.6K
10:15 88.68 88.68 88.49 88.49 2.9K
10:20 88.48 88.48 88.36 88.36 0.8K
10:25 88.36 88.36 88.28 88.28 0.5K
10:35 88.28 88.28 88.17 88.20 0.6K
10:40 88.14 88.15 88.08 88.08 0.5K
10:45 88.10 88.10 88.08 88.08 1.2K
10:50 88.11 88.16 88.05 88.07 0.8K
10:55 88.07 88.07 88.07 88.07 0.2K
11:00 88.14 88.14 88.04 88.04 0.3K
11:05 88.14 88.14 88.01 88.02 1.0K
11:10 87.97 88.03 87.97 87.97 1.7K
11:15 88.02 88.06 88.01 88.03 1.9K
11:20 88.35 88.35 88.35 88.35 0.2K
11:25 88.34 88.39 88.33 88.39 7.0K
11:30 88.33 88.33 88.33 88.33 0.2K
11:35 88.22 88.22 88.20 88.20 0.3K
11:40 88.21 88.31 88.21 88.28 0.7K
11:45 88.31 88.33 88.28 88.28 5.2K
11:50 88.28 88.28 88.28 88.28 0.2K
11:55 88.27 88.34 88.27 88.34 0.3K
12:00 88.36 88.36 88.22 88.22 1.4K
12:05 88.22 88.31 88.17 88.17 2.4K
12:10 88.33 88.33 88.25 88.25 1.0K
12:15 88.27 88.44 88.27 88.30 2.1K
12:25 88.45 88.45 88.45 88.45 0.2K
12:30 88.45 88.46 88.45 88.45 3.0K
12:35 88.36 88.36 88.32 88.32 0.9K
12:45 88.42 88.42 88.42 88.42 0.6K
12:50 88.56 88.56 88.45 88.45 0.8K
12:55 88.45 88.45 88.45 88.45 0.3K
13:10 88.41 88.62 88.41 88.62 0.7K
13:15 88.52 88.52 88.31 88.31 0.5K
13:20 88.40 88.54 88.32 88.37 2.4K
13:25 88.37 88.37 88.37 88.37 0.6K
13:30 88.35 88.42 88.25 88.42 0.7K
13:35 88.35 88.44 88.26 88.44 0.7K
13:40 88.44 88.45 88.37 88.37 0.6K
13:45 88.38 88.52 88.38 88.38 0.9K
13:55 88.38 88.44 88.37 88.44 2.3K
14:00 88.49 88.49 88.36 88.36 0.7K
14:05 88.52 88.52 88.52 88.52 0.3K
14:10 88.42 88.42 88.42 88.42 0.3K
14:15 88.31 88.31 88.31 88.31 1.4K
14:20 88.48 88.48 88.47 88.47 1.0K
14:25 88.39 88.39 88.39 88.39 0.3K
14:30 88.41 88.43 88.41 88.42 0.6K
14:35 88.45 88.45 88.45 88.45 0.5K
14:40 88.45 88.46 88.42 88.44 1.3K
14:45 88.41 88.43 88.40 88.41 0.8K
14:50 88.37 88.37 88.33 88.33 0.5K
14:55 88.30 88.37 88.30 88.37 0.8K
15:00 88.41 88.41 88.41 88.41 0.4K
15:05 88.41 88.45 88.41 88.45 1.2K
15:10 88.27 88.39 88.21 88.21 1.7K
15:15 88.27 88.27 88.21 88.21 1.2K
15:20 88.39 88.39 88.39 88.39 1.6K
15:35 88.29 88.29 88.29 88.29 0.3K
15:40 88.35 88.37 88.35 88.37 0.7K
15:45 88.37 88.38 88.37 88.38 1.3K
15:50 88.37 88.37 88.37 88.37 0.6K
15:55 88.39 88.39 88.39 88.39 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 85.80 86.88 85.56 86.77 0.1M
2025-09-29 86.02 86.09 85.46 85.59 0.1M
2025-09-26 85.46 85.85 85.31 85.66 0.1M
2025-09-25 85.74 85.75 85.08 85.45 0.1M
2025-09-24 86.32 86.98 85.84 86.12 0.1M
2025-09-23 88.32 89.07 87.97 88.39 0.1M
2025-09-22 85.99 85.99 84.81 85.51 0.1M
2025-09-19 87.46 87.68 86.31 86.87 0.1M
2025-09-18 88.93 89.22 88.47 88.98 0.1M
2025-09-17 88.90 90.10 88.88 89.01 0.1M
2025-09-16 90.02 90.02 89.15 89.26 0.1M
2025-09-15 91.44 91.64 91.11 91.32 0.1M
2025-09-12 89.76 89.76 89.12 89.36 0.1M
2025-09-11 90.07 90.30 89.71 90.15 0.1M
2025-09-10 91.38 91.38 90.48 90.49 0.2M
2025-09-09 93.19 93.33 92.59 92.84 0.1M
2025-09-08 94.32 94.77 94.09 94.43 0.1M
2025-09-05 94.31 94.72 94.01 94.33 0.1M
2025-09-04 94.63 94.82 93.85 94.14 0.1M
2025-09-03 92.55 93.37 92.07 93.03 0.1M
2025-09-02 91.85 92.85 91.85 92.62 0.1M
2025-08-29 93.43 93.60 92.87 93.07 0.1M
2025-08-28 93.85 94.20 93.64 93.77 0.1M
2025-08-27 93.17 93.85 92.77 93.10 0.1M
2025-08-26 92.64 92.67 92.02 92.62 0.1M
2025-08-25 93.27 93.51 91.90 91.95 0.1M
2025-08-22 92.78 93.80 92.78 93.63 0.2M
2025-08-21 93.35 93.44 92.74 92.78 0.1M
2025-08-20 95.00 95.10 94.30 94.37 0.3M
2025-08-19 93.13 93.52 92.79 93.03 0.3M
2025-08-18 91.51 91.88 91.41 91.69 0.1M
2025-08-15 91.59 92.14 91.44 92.09 0.1M
2025-08-14 90.89 91.24 90.33 90.79 0.1M
2025-08-13 89.76 91.16 89.76 90.96 0.1M
2025-08-12 88.02 88.78 87.78 88.72 0.1M
2025-08-11 88.59 88.73 88.02 88.30 0.2M
2025-08-08 89.30 90.00 89.17 89.68 0.1M
2025-08-07 89.12 89.39 88.38 89.11 0.1M
2025-08-06 86.85 87.41 86.82 87.30 0.1M
2025-08-05 86.29 86.70 85.95 86.60 0.1M
2025-08-04 88.10 88.10 87.66 87.80 0.1M
2025-08-01 87.80 88.03 86.40 86.93 0.1M
2025-07-31 89.48 89.67 88.51 88.53 0.1M
2025-07-30 88.88 89.59 88.29 88.88 0.3M
2025-07-29 85.96 86.41 84.80 85.47 0.1M
2025-07-28 86.68 87.00 86.29 86.46 0.1M
2025-07-25 87.52 88.50 87.26 87.99 0.0M
2025-07-24 87.17 88.58 87.10 87.89 0.1M
2025-07-23 88.12 89.81 87.55 89.30 0.2M
2025-07-22 85.34 86.68 85.34 86.66 0.1M
2025-07-21 84.15 85.15 84.05 84.42 0.2M
2025-07-18 84.69 84.71 83.95 84.04 0.3M
2025-07-17 84.67 84.79 84.15 84.66 0.1M
2025-07-16 84.76 85.34 84.46 85.12 0.2M
2025-07-15 86.04 86.09 85.15 85.29 0.1M
2025-07-14 86.85 87.35 86.81 87.14 0.1M
2025-07-11 87.67 87.82 87.28 87.31 0.2M
2025-07-10 88.92 89.56 88.88 89.22 0.1M
2025-07-09 87.86 88.21 87.50 88.04 0.1M
2025-07-08 86.77 88.00 86.71 87.79 0.1M
2025-07-07 87.15 87.80 86.85 87.31 0.1M
2025-07-03 87.79 87.88 87.32 87.65 0.1M
2025-07-02 87.43 88.25 87.18 88.17 0.1M
2025-07-01 86.92 87.98 86.79 87.94 0.1M
2025-06-30 85.18 85.68 84.85 85.51 0.1M
2025-06-27 83.10 83.62 82.84 83.36 0.1M
2025-06-26 80.80 82.47 80.80 82.13 0.1M
2025-06-25 83.16 83.25 82.56 83.05 0.1M
2025-06-24 84.39 84.95 84.08 84.59 0.1M
2025-06-23 80.86 83.79 80.67 83.79 0.1M
2025-06-20 84.44 84.47 83.60 83.60 0.1M
2025-06-18 84.72 85.34 84.41 84.80 0.1M
2025-06-17 84.96 85.24 84.28 84.31 0.1M
2025-06-16 85.86 86.59 85.17 85.21 0.1M
2025-06-13 85.65 86.01 85.07 85.08 0.1M
2025-06-12 86.70 87.17 86.50 86.99 0.1M
2025-06-11 87.53 87.68 86.56 86.75 0.1M
2025-06-10 86.94 87.49 86.88 87.27 0.0M
2025-06-09 86.37 86.66 86.21 86.63 0.0M
2025-06-06 86.71 87.05 86.53 86.75 0.1M
2025-06-05 88.21 88.26 87.00 87.10 0.1M
2025-06-04 86.83 88.08 86.83 87.70 0.1M
2025-06-03 84.74 85.67 84.49 85.43 0.1M
2025-06-02 84.85 85.30 84.54 85.15 0.1M
2025-05-30 84.51 84.79 83.97 84.48 0.1M
2025-05-29 82.92 83.47 82.83 83.34 0.1M
2025-05-28 83.31 83.40 82.65 82.76 0.1M
2025-05-27 85.13 85.43 84.54 84.87 0.1M
2025-05-23 83.81 84.84 83.74 84.37 0.1M
2025-05-22 84.70 85.87 84.57 85.59 0.2M
2025-05-21 86.46 87.58 86.33 86.55 0.1M
2025-05-20 85.40 86.28 85.40 86.02 0.1M
2025-05-19 84.60 85.42 84.60 85.36 0.1M
2025-05-16 83.75 83.83 82.85 83.46 0.1M
2025-05-15 83.84 84.52 83.84 84.29 0.1M
2025-05-14 84.58 84.58 83.25 83.26 0.3M
2025-05-13 86.41 86.41 85.74 86.14 0.1M
2025-05-12 87.00 87.94 87.00 87.88 0.1M
2025-05-09 86.56 86.56 85.88 86.03 0.1M
2025-05-08 85.24 85.24 84.27 84.47 0.1M
2025-05-07 84.84 85.68 84.74 85.04 0.1M
2025-05-06 87.11 87.41 86.00 86.16 0.1M
2025-05-05 88.41 88.45 87.88 87.94 0.1M
2025-05-02 86.36 88.55 86.36 88.55 0.1M
2025-05-01 87.80 88.72 87.11 87.12 0.1M
2025-04-30 87.99 88.37 86.74 87.80 0.1M
2025-04-29 87.42 88.50 87.35 88.25 0.1M
2025-04-28 86.30 86.76 85.84 86.69 0.1M
2025-04-25 85.28 85.66 84.84 85.55 0.2M
2025-04-24 85.84 87.13 85.66 86.98 0.2M
2025-04-23 85.82 86.47 84.31 84.91 0.3M
2025-04-22 81.93 83.70 81.78 83.11 0.4M
2025-04-21 80.24 82.85 77.84 80.88 0.1M
2025-04-17 78.13 82.46 77.32 80.80 0.3M
2025-04-16 77.24 77.63 76.49 76.53 0.2M
2025-04-15 77.28 78.05 76.98 77.28 0.1M
2025-04-14 79.38 80.15 76.91 77.65 0.2M
2025-04-11 78.96 80.51 78.64 80.17 0.2M
2025-04-10 77.53 78.70 76.26 78.09 0.1M
2025-04-09 73.93 79.90 73.68 79.21 0.4M
2025-04-08 75.21 75.43 71.97 73.05 0.4M
2025-04-07 73.07 76.07 72.47 73.74 0.9M
2025-04-04 77.42 77.73 75.59 76.20 0.6M
2025-04-03 78.06 78.09 76.78 77.21 0.2M
2025-04-02 76.36 77.55 76.05 77.37 0.1M
2025-04-01 76.32 76.43 75.63 76.14 0.2M
2025-03-31 74.24 74.48 73.85 74.36 0.1M
2025-03-28 74.60 75.04 74.41 74.45 0.4M
2025-03-27 73.21 74.00 73.21 73.82 0.1M
2025-03-26 74.35 74.86 73.11 73.35 0.2M
2025-03-25 75.78 75.87 75.05 75.11 0.1M
2025-03-24 75.94 76.02 75.19 75.56 0.1M
2025-03-21 76.28 76.74 76.04 76.25 0.2M
2025-03-20 77.56 78.34 77.45 78.11 0.2M
2025-03-19 79.35 79.36 78.25 78.80 0.2M
2025-03-18 79.15 79.20 78.59 78.71 0.1M
2025-03-17 79.18 79.87 78.74 79.70 0.4M
2025-03-14 79.10 80.25 79.02 80.24 0.2M
2025-03-13 76.82 77.53 76.61 76.91 0.2M
2025-03-12 77.88 77.93 75.83 75.94 0.3M
2025-03-11 78.93 78.98 77.45 77.98 0.4M
2025-03-10 78.91 80.24 77.90 78.58 0.3M
2025-03-07 76.72 78.77 76.47 78.68 0.2M
2025-03-06 78.44 79.40 78.23 78.26 0.1M
2025-03-05 77.92 79.34 77.84 79.07 0.2M
2025-03-04 74.80 77.52 74.71 76.80 0.2M
2025-03-03 74.68 75.63 74.49 75.08 0.2M
2025-02-28 73.11 73.53 72.26 73.06 0.1M
2025-02-27 72.26 72.99 72.08 72.37 0.1M
2025-02-26 73.74 73.82 72.73 72.91 0.1M
2025-02-25 72.84 73.41 72.61 73.10 0.1M
2025-02-24 72.04 72.82 71.77 72.39 0.2M
2025-02-21 71.83 72.35 71.59 72.01 0.1M
2025-02-20 69.50 71.00 69.48 70.89 0.2M
2025-02-19 69.58 69.85 69.35 69.72 0.2M
2025-02-18 70.83 72.28 70.66 71.36 0.2M
2025-02-14 71.88 72.34 71.83 71.95 0.1M
2025-02-13 70.46 71.44 70.45 71.33 0.5M
2025-02-12 69.03 70.03 68.95 69.86 0.5M
2025-02-11 70.31 70.99 70.04 70.86 0.1M
2025-02-10 69.93 70.53 69.78 70.48 0.3M
2025-02-07 70.30 70.63 69.84 70.25 0.5M
2025-02-06 72.23 73.32 70.30 70.70 0.3M
2025-02-05 72.30 72.36 71.78 72.02 0.1M
2025-02-04 73.02 73.16 72.50 72.78 0.2M
2025-02-03 72.15 73.25 71.88 72.45 0.2M
2025-01-31 74.27 74.92 73.75 73.88 0.3M
2025-01-30 75.80 76.41 75.63 76.03 0.3M
2025-01-29 74.37 74.67 73.78 74.03 0.1M
2025-01-28 76.63 76.76 75.64 76.17 0.2M
2025-01-27 75.66 76.65 75.62 76.45 0.2M
2025-01-24 75.53 75.73 74.99 75.24 0.4M
2025-01-23 73.42 74.18 73.29 73.95 0.2M
2025-01-22 72.77 73.29 72.61 72.70 0.4M
2025-01-21 70.96 71.29 70.84 71.26 0.3M
2025-01-17 70.65 71.08 70.46 70.61 0.3M
2025-01-16 69.20 69.91 68.99 69.75 0.6M
2025-01-15 68.50 68.58 67.50 67.74 0.2M
2025-01-14 67.55 67.58 67.03 67.27 0.3M
2025-01-13 66.77 67.51 66.64 67.46 0.4M
2025-01-10 67.47 67.57 66.66 67.11 0.3M
2025-01-08 67.63 68.27 67.10 68.17 0.2M
2025-01-07 70.58 70.98 69.14 69.21 0.2M
2025-01-06 69.00 70.29 68.92 69.60 0.3M
2025-01-03 69.07 69.07 68.24 68.46 0.2M
2025-01-02 69.49 69.76 68.75 69.11 0.2M