로우스 (LOW)

LOW
🏛️ 미국 →
251.31
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
2023-12-29 222.94 223.98 220.94 222.55 2.6M
2023-12-28 223.41 223.42 221.97 222.90 1.5M
2023-12-27 222.52 223.36 221.72 222.89 1.4M
2023-12-26 222.90 223.70 222.63 222.82 1.7M
2023-12-22 224.04 225.08 221.99 223.00 2.4M
2023-12-21 223.79 224.44 222.23 223.55 2.6M
2023-12-20 222.48 224.73 221.24 222.01 3.7M
2023-12-19 224.63 226.33 224.51 225.42 3.1M
2023-12-18 226.19 227.00 223.51 224.06 3.1M
2023-12-15 225.32 227.00 223.77 225.59 9.6M
2023-12-14 220.42 225.94 220.04 225.54 7.6M
2023-12-13 208.77 215.56 206.08 215.45 5.2M
2023-12-12 206.81 208.86 205.84 208.70 3.6M
2023-12-11 208.22 209.17 206.31 206.34 3.4M
2023-12-08 208.06 208.46 206.18 207.83 2.2M
2023-12-07 208.97 209.17 207.40 208.30 3.1M
2023-12-06 207.00 209.76 207.00 208.70 2.6M
2023-12-05 205.71 206.86 203.85 205.92 2.6M
2023-12-04 203.75 208.77 203.72 207.55 3.4M
2023-12-01 199.20 204.36 198.52 203.92 3.0M
2023-11-30 200.18 200.22 196.32 198.83 3.8M
2023-11-29 201.07 201.67 199.66 199.92 2.1M
2023-11-28 199.54 201.01 197.98 200.05 2.7M
2023-11-27 198.38 200.94 197.85 199.82 2.3M
2023-11-24 198.00 199.41 196.23 199.07 1.3M
2023-11-22 198.49 199.70 196.71 198.48 3.2M
2023-11-21 197.52 201.74 196.62 198.06 5.9M
2023-11-20 203.50 205.00 203.09 204.44 3.2M
2023-11-17 203.29 204.17 202.25 203.70 2.2M
2023-11-16 203.93 205.69 200.85 202.28 2.7M
2023-11-15 202.44 206.26 202.43 204.85 2.8M
2023-11-14 203.45 204.79 199.22 202.24 4.2M
2023-11-13 193.00 194.43 192.10 193.84 3.2M
2023-11-10 190.93 194.84 189.05 194.60 2.4M
2023-11-09 192.30 194.89 190.39 190.49 3.3M
2023-11-08 194.84 196.87 192.88 194.68 3.1M
2023-11-07 194.26 195.20 193.42 194.58 2.2M
2023-11-06 194.55 195.80 193.28 194.23 1.9M
2023-11-03 194.89 197.22 193.88 194.94 2.8M
2023-11-02 193.73 196.66 193.41 194.32 2.2M
2023-11-01 191.18 192.20 188.70 191.29 3.1M
2023-10-31 188.47 191.08 187.77 190.57 3.2M
2023-10-30 184.80 188.38 183.79 187.72 2.7M
2023-10-27 184.86 185.45 181.85 183.62 2.4M
2023-10-26 186.95 188.51 184.50 184.73 2.9M
2023-10-25 185.55 187.27 184.66 186.09 2.4M
2023-10-24 188.16 189.18 185.03 186.24 2.1M
2023-10-23 190.41 191.59 187.93 188.38 2.3M
2023-10-20 190.19 191.76 188.69 190.50 2.8M
2023-10-19 193.55 193.84 189.82 190.46 2.9M
2023-10-18 196.37 196.37 193.39 193.46 2.7M
2023-10-17 197.48 198.87 196.97 198.15 1.7M
2023-10-16 197.40 199.25 196.23 198.25 2.1M
2023-10-13 197.02 197.95 194.77 195.75 2.2M
2023-10-12 203.30 203.50 196.77 196.90 2.5M
2023-10-11 203.79 204.13 200.94 203.29 2.2M
2023-10-10 201.26 203.81 200.27 202.75 2.2M
2023-10-09 197.62 200.97 196.46 200.74 1.6M
2023-10-06 198.01 202.04 197.56 199.54 2.3M
2023-10-05 198.85 200.05 197.53 199.80 2.2M
2023-10-04 200.33 201.15 198.47 199.59 2.6M
2023-10-03 204.89 205.01 198.71 200.16 3.5M
2023-10-02 207.38 208.48 204.85 205.74 2.3M
2023-09-29 208.79 210.38 207.30 207.84 2.3M
2023-09-28 206.83 210.39 206.30 207.78 2.4M
2023-09-27 209.08 210.26 206.27 206.96 2.9M
2023-09-26 210.90 211.71 208.16 208.54 2.8M
2023-09-25 210.37 212.86 210.01 212.50 4.0M
2023-09-22 209.54 211.23 209.23 210.49 2.9M
2023-09-21 213.01 213.68 210.18 210.61 3.0M
2023-09-20 218.33 219.24 214.38 214.91 2.5M
2023-09-19 216.43 217.99 214.21 217.50 3.5M
2023-09-18 220.09 221.80 217.21 217.72 3.4M
2023-09-15 228.36 228.36 219.61 220.02 9.2M
2023-09-14 230.10 231.23 228.50 230.87 2.6M
2023-09-13 229.51 230.94 228.14 228.82 2.8M
2023-09-12 231.78 233.85 230.38 230.44 2.2M
2023-09-11 232.69 233.62 231.38 231.91 1.7M
2023-09-08 232.73 233.25 230.68 231.29 2.2M
2023-09-07 230.15 234.37 230.15 233.61 2.6M
2023-09-06 230.24 231.19 228.78 229.61 2.1M
2023-09-05 233.54 233.64 229.94 230.43 2.6M
2023-09-01 232.30 233.97 231.98 232.51 2.6M
2023-08-31 230.85 231.83 230.33 230.48 3.4M
2023-08-30 227.50 230.85 227.18 230.31 2.8M
2023-08-29 222.74 226.69 222.67 226.41 1.8M
2023-08-28 223.99 225.58 221.40 222.72 1.7M
2023-08-25 223.81 226.16 221.75 223.07 1.8M
2023-08-24 226.79 228.94 222.96 222.97 2.0M
2023-08-23 225.96 227.50 224.84 227.19 2.4M
2023-08-22 222.06 227.29 221.23 225.74 4.1M
2023-08-21 218.62 220.62 216.25 217.59 2.8M
2023-08-18 217.46 219.95 216.59 219.35 2.3M
2023-08-17 223.23 223.87 217.72 218.15 1.8M
2023-08-16 224.79 226.86 222.11 222.15 1.4M
2023-08-15 223.53 226.76 223.26 223.84 2.1M
2023-08-14 224.37 226.47 223.65 225.89 2.9M
2023-08-11 221.02 225.20 220.58 223.69 2.4M
2023-08-10 221.47 223.25 219.21 220.86 1.8M
2023-08-09 220.58 221.16 218.50 219.64 2.1M
2023-08-08 220.00 221.39 217.42 220.91 2.2M
2023-08-07 224.20 225.04 222.61 223.30 1.9M
2023-08-04 224.00 226.21 222.42 223.12 2.5M
2023-08-03 228.87 229.20 226.55 226.72 2.4M
2023-08-02 229.76 231.95 229.28 229.49 2.3M
2023-08-01 232.94 234.97 232.11 232.35 2.0M
2023-07-31 235.08 235.94 232.73 234.27 2.6M
2023-07-28 236.96 237.20 234.45 235.09 1.8M
2023-07-27 236.08 237.21 234.40 234.90 2.0M
2023-07-26 233.70 235.16 232.83 234.07 1.7M
2023-07-25 232.38 234.39 231.19 233.94 1.5M
2023-07-24 234.20 235.81 233.58 234.00 2.0M
2023-07-21 232.45 235.02 231.72 233.78 3.3M
2023-07-20 231.38 231.38 228.42 230.99 2.0M
2023-07-19 229.60 232.23 229.48 230.89 1.6M
2023-07-18 227.75 231.12 226.55 229.91 1.9M
2023-07-17 228.71 230.10 227.25 227.97 2.0M
2023-07-14 229.95 230.86 228.49 228.74 1.5M
2023-07-13 232.57 233.26 228.44 229.54 1.9M
2023-07-12 231.75 235.07 231.10 232.11 2.3M
2023-07-11 231.27 231.27 228.86 229.43 2.2M
2023-07-10 223.12 229.16 222.88 229.12 2.5M
2023-07-07 221.05 223.90 220.73 221.94 2.3M
2023-07-06 222.80 223.56 221.28 221.42 3.0M
2023-07-05 224.41 226.95 224.12 225.49 2.9M
2023-07-03 224.62 226.05 223.49 224.59 1.5M
2023-06-30 224.10 226.49 223.58 225.70 3.6M
2023-06-29 223.23 223.81 221.82 222.82 3.1M
2023-06-28 222.25 224.15 221.55 222.52 3.4M
2023-06-27 218.99 223.99 218.99 223.56 4.2M
2023-06-26 215.96 219.03 215.56 217.96 2.5M
2023-06-23 213.92 216.40 213.10 215.22 4.0M
2023-06-22 213.79 215.37 211.62 214.82 2.8M
2023-06-21 215.64 215.81 213.86 214.25 3.4M
2023-06-20 215.83 216.75 214.42 215.46 3.1M
2023-06-16 219.34 219.49 216.85 217.08 6.9M
2023-06-15 215.80 219.60 215.79 218.93 3.2M
2023-06-14 216.79 218.28 213.75 214.86 3.1M
2023-06-13 215.00 217.48 214.09 217.35 3.1M
2023-06-12 210.20 213.85 209.20 213.36 2.5M
2023-06-09 211.26 211.49 208.77 209.12 2.1M
2023-06-08 211.85 213.79 210.26 210.46 2.4M
2023-06-07 208.00 211.85 208.00 211.21 3.3M
2023-06-06 206.54 208.50 205.63 207.16 2.8M
2023-06-05 208.30 209.00 206.27 206.78 2.5M
2023-06-02 205.50 210.30 205.50 209.81 2.8M
2023-06-01 200.96 204.74 197.48 203.92 2.8M
2023-05-31 204.12 204.12 199.50 201.13 3.9M
2023-05-30 207.00 207.44 203.78 205.70 2.5M
2023-05-26 202.06 206.78 201.22 206.52 3.1M
2023-05-25 203.00 204.01 200.90 201.04 3.0M
2023-05-24 206.75 208.92 202.10 203.63 2.8M
2023-05-23 202.83 209.75 202.44 206.65 6.5M
2023-05-22 206.70 208.37 202.91 203.15 3.5M
2023-05-19 208.34 208.53 204.94 206.27 2.8M
2023-05-18 207.50 209.26 205.50 209.16 2.3M
2023-05-17 199.37 207.43 198.75 207.20 3.8M
2023-05-16 196.47 199.97 193.59 199.22 4.7M
2023-05-15 202.45 202.95 199.35 201.55 3.0M
2023-05-12 203.32 204.50 201.26 203.26 2.3M
2023-05-11 204.00 204.44 201.84 203.30 3.0M
2023-05-10 207.95 208.76 201.98 204.32 2.7M
2023-05-09 204.10 207.18 203.24 207.12 2.2M
2023-05-08 205.60 206.12 203.03 204.05 1.6M
2023-05-05 204.05 206.52 203.31 205.81 2.5M
2023-05-04 205.24 206.63 201.27 202.80 2.4M
2023-05-03 206.38 210.32 205.15 205.31 2.4M
2023-05-02 208.50 208.50 203.24 205.97 2.2M
2023-05-01 207.83 208.92 207.14 208.22 2.3M
2023-04-28 204.60 207.88 204.34 207.83 2.5M
2023-04-27 200.63 204.83 200.63 204.53 2.5M
2023-04-26 205.49 205.71 200.10 200.80 3.4M
2023-04-25 210.99 211.24 205.78 205.88 2.7M
2023-04-24 210.30 212.03 210.09 211.04 2.8M
2023-04-21 211.34 212.50 210.01 211.04 2.9M
2023-04-20 208.48 212.37 208.45 209.76 2.9M
2023-04-19 207.17 209.05 206.26 208.83 2.5M
2023-04-18 206.28 208.63 205.75 208.10 2.7M
2023-04-17 202.50 205.03 202.41 205.00 2.4M
2023-04-14 201.52 203.88 201.10 202.18 2.0M
2023-04-13 199.77 201.84 196.24 201.47 2.8M
2023-04-12 203.40 204.71 199.41 199.77 2.7M
2023-04-11 200.99 202.94 200.76 201.34 2.5M
2023-04-10 197.60 201.17 196.21 199.78 2.4M
2023-04-06 198.12 199.48 195.50 198.57 2.4M
2023-04-05 203.01 203.35 198.65 199.43 2.4M
2023-04-04 203.50 204.28 200.75 203.00 2.5M
2023-04-03 201.07 204.23 200.97 203.99 3.5M
2023-03-31 194.09 200.23 193.65 199.97 3.2M
2023-03-30 194.08 195.20 192.30 192.65 2.2M
2023-03-29 190.95 191.99 190.00 191.94 2.4M
2023-03-28 190.46 192.44 189.62 190.15 1.9M
2023-03-27 190.07 191.94 188.90 190.53 2.5M
2023-03-24 188.75 190.27 187.44 189.46 2.7M
2023-03-23 192.72 193.10 188.07 189.69 3.3M
2023-03-22 196.89 197.49 191.36 191.57 3.3M
2023-03-21 198.50 198.77 195.18 196.79 2.9M
2023-03-20 197.01 197.89 195.41 196.79 2.4M
2023-03-17 199.79 201.30 195.79 197.36 7.3M
2023-03-16 197.57 200.08 196.44 199.67 3.2M
2023-03-15 195.84 200.45 194.61 198.59 3.8M
2023-03-14 199.40 200.09 193.82 196.83 3.9M
2023-03-13 195.74 201.39 194.73 197.55 3.1M
2023-03-10 199.12 201.69 196.09 196.66 3.0M
2023-03-09 202.09 204.05 198.54 199.05 2.4M
2023-03-08 198.22 202.08 197.69 201.14 2.7M
2023-03-07 202.49 202.49 197.26 197.41 3.3M
2023-03-06 200.30 203.71 200.06 201.57 3.2M
2023-03-03 195.78 200.55 195.06 199.73 3.5M
2023-03-02 192.66 195.45 192.03 195.10 4.1M
2023-03-01 205.44 205.64 191.27 194.31 9.8M
2023-02-28 203.98 208.28 203.30 205.75 4.4M
2023-02-27 204.33 206.49 203.44 204.24 2.8M
2023-02-24 199.79 202.59 198.46 201.54 2.2M
2023-02-23 202.56 203.75 199.13 202.21 2.3M
2023-02-22 201.21 204.44 200.06 202.63 2.7M
2023-02-21 205.27 206.90 201.22 201.85 3.9M
2023-02-17 213.24 213.71 208.90 212.75 3.5M
2023-02-16 210.20 216.07 209.62 214.01 2.5M
2023-02-15 212.35 215.50 211.27 215.03 1.9M
2023-02-14 212.03 215.12 211.14 213.76 2.3M
2023-02-13 209.30 214.30 207.43 214.14 2.4M
2023-02-10 207.46 208.93 206.33 208.78 1.8M
2023-02-09 214.77 215.24 207.96 208.64 2.4M
2023-02-08 214.21 214.21 211.07 212.76 2.4M
2023-02-07 212.89 215.57 210.42 214.73 2.6M
2023-02-06 214.25 216.84 214.06 215.87 2.4M
2023-02-03 217.14 218.39 214.82 215.97 3.0M
2023-02-02 216.05 223.31 215.98 221.56 4.2M
2023-02-01 207.46 215.14 204.39 213.56 3.4M
2023-01-31 203.25 208.33 202.50 208.25 3.4M
2023-01-30 201.97 204.56 201.15 201.91 2.8M
2023-01-27 201.45 203.42 200.44 202.49 2.9M
2023-01-26 204.35 208.77 201.64 201.81 3.4M
2023-01-25 204.52 206.29 201.84 206.11 2.3M
2023-01-24 202.61 206.58 202.61 206.41 2.9M
2023-01-23 203.52 206.91 201.79 205.11 3.5M
2023-01-20 201.36 204.99 198.67 204.53 3.5M
2023-01-19 207.51 207.90 201.19 202.13 3.5M
2023-01-18 210.72 214.18 208.11 208.50 3.6M
2023-01-17 212.17 214.98 209.25 209.52 2.9M
2023-01-13 207.81 213.56 207.81 212.16 3.9M
2023-01-12 210.26 211.57 206.59 210.26 2.7M
2023-01-11 202.16 208.72 202.15 208.59 2.8M
2023-01-10 199.92 201.67 198.54 201.40 2.2M
2023-01-09 202.42 204.13 199.34 199.44 2.7M
2023-01-06 200.73 201.79 194.45 200.97 3.1M
2023-01-05 199.30 201.44 197.48 200.77 1.9M
2023-01-04 201.43 202.35 197.51 201.39 2.5M
2023-01-03 201.49 202.30 197.14 199.04 2.6M