Hot Features
프리미엄
Lowes Companies Inc (LOW)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.08 | -3.31895606404 | 273.58 | 273.62 | 258.46 | 2848089 | 265.71523114 | CS |
| 4 | -6.2 | -2.29035833025 | 270.7 | 276.82 | 257.25 | 2427217 | 266.23206557 | CS |
| 12 | 14.5 | 5.8 | 250 | 287.01 | 240 | 2237821 | 264.69796565 | CS |
| 26 | 32.71 | 14.1119116442 | 231.79 | 287.01 | 211.8 | 2401124 | 244.88948513 | CS |
| 52 | 67.02 | 33.9376139356 | 197.48 | 287.01 | 196.2301 | 2504303 | 235.29358395 | CS |
| 156 | 14.24 | 5.69008231439 | 250.26 | 287.01 | 170.12 | 3069118 | 215.8548145 | CS |
| 260 | 146.07 | 123.338681077 | 118.43 | 287.01 | 60 | 3605692 | 184.56944322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 263.02999 | 3.77 | 1.45 | 259.68 | 263.66 | 258.9516 | 2856840 |
| 1732059600 | 259.26 | -12.51 | -4.60 | 261.63 | 264.5711 | 258.45999 | 4121031 |
| 1731973200 | 271.77 | 2.37 | 0.88 | 268.26 | 273.62 | 267.33 | 2591317 |
| 1731714000 | 269.39999 | -0.95 | -0.35 | 269.5 | 271.95 | 268.45999 | 2262342 |
| 1731627600 | 270.35 | -1.97 | -0.72 | 272.95999 | 273.39 | 269.81 | 2318505 |
| 1731541200 | 272.32 | 2.42 | 0.90 | 272.72 | 274.3 | 270.82 | 1819882 |
| 1731454800 | 269.89999 | -4.61 | -1.68 | 275.39999 | 276.82 | 269.44 | 2634165 |
| 1731368400 | 274.51 | 3.41 | 1.26 | 273.81 | 276.3 | 272.29 | 2250603 |
| 1731109200 | 271.1 | 4.8 | 1.80 | 269 | 271.89999 | 267.9055 | 2101178 |
| 1731022800 | 266.3 | 4.57 | 1.75 | 263 | 267.14 | 262.5 | 1971877 |
| 1730936400 | 261.73 | -7.45 | -2.77 | 265.06 | 265.38 | 257.25 | 4429569 |
| 1730850000 | 269.18 | 4.2 | 1.59 | 265.2 | 269.27 | 264.39 | 1560847 |
| 1730763600 | 264.98 | 3.04 | 1.16 | 262.27 | 267.57 | 262.27 | 1736788 |
| 1730500800 | 261.94 | 0.11 | 0.04 | 265.8 | 266.77 | 261.57 | 2249725 |
| 1730414400 | 261.83 | 0.44 | 0.17 | 261.70999 | 263.54 | 261.07 | 2931591 |
| 1730328000 | 261.39 | -1.58 | -0.60 | 262.62 | 265.4398 | 260.20999 | 2352520 |
| 1730241600 | 262.97 | -5 | -1.87 | 261.16 | 265.065 | 260.52 | 2240663 |
| 1730155200 | 267.97 | 0.33 | 0.12 | 270 | 271.19 | 267.6 | 2082440 |
| 1729896000 | 267.64 | -3.72 | -1.37 | 270.47 | 271.18 | 266.26 | 1787725 |
| 1729809600 | 271.36 | 1.25 | 0.46 | 270.7 | 272.37849 | 269.79 | 2018333 |
| 1729723200 | 270.11 | -2.11 | -0.78 | 270.66 | 272.6077 | 269.24 | 2094613 |
| 1729636800 | 272.22 | -4.62 | -1.67 | 272.04 | 273.42 | 268.17 | 3094285 |
| 1729550400 | 276.83999 | -4.8 | -1.70 | 280.58 | 282.7 | 275.67 | 2437490 |
| 1729291200 | 281.64 | 0.33 | 0.12 | 281.2 | 282.3799 | 279.08999 | 2031277 |
| 1729204800 | 281.31 | -2.74 | -0.96 | 284 | 285.24 | 281.01 | 1573852 |
| 1729118400 | 284.05 | 2.22 | 0.79 | 281 | 284.39999 | 280.81 | 1754944 |
| 1729032000 | 281.83 | 1.1 | 0.39 | 282.33999 | 287.01 | 281.37 | 2369081 |
| 1728945600 | 280.73 | 4.97 | 1.80 | 275.58 | 281.39999 | 275.51 | 1759792 |
| 1728686400 | 275.76 | 2.55 | 0.93 | 274.01 | 276.73 | 274.01 | 1280015 |
| 1728600000 | 273.20999 | -3.97 | -1.43 | 272.6225 | 275.05 | 271.39999 | 1621417 |
| 1728513600 | 277.18 | 3.91 | 1.43 | 277.5 | 278.1 | 273.27999 | 2429656 |
| 1728427200 | 273.27 | 4.73 | 1.76 | 270.76 | 274.26 | 270.26 | 1830773 |
| 1728340800 | 268.54 | 0.78 | 0.29 | 265.35 | 269.9099 | 264.07 | 2221938 |
| 1728081600 | 267.76 | -2.45 | -0.91 | 270 | 270 | 263.1601 | 2200957 |
| 1727995200 | 270.20999 | -1.65 | -0.61 | 272.065 | 272.24 | 268.62 | 1575373 |
| 1727908800 | 271.86 | -0.78 | -0.29 | 271.94 | 272.89999 | 270.75 | 2203548 |
| 1727822400 | 272.64 | 1.79 | 0.66 | 270.64999 | 274.16 | 268.22 | 2479182 |
| 1727735520 | 270.85 | 3.71 | 1.39 | 267.70999 | 271.27499 | 267.08 | 1984534 |
| 1727476800 | 267.14 | 1.53 | 0.58 | 267.77999 | 268.70999 | 265.74 | 1850006 |
| 1727390400 | 265.61 | 0.64 | 0.24 | 266.66 | 266.73 | 259.29 | 2254159 |
| 1727304000 | 264.97 | -1.07 | -0.40 | 265.82 | 266.6 | 263.92 | 1815064 |
| 1727217600 | 266.04 | 3.75 | 1.43 | 266.33 | 268.08999 | 263.445 | 3778779 |
| 1727131200 | 262.29 | 2.15 | 0.83 | 260.57 | 262.45999 | 258.27999 | 2130610 |
| 1726872000 | 260.14 | -0.86 | -0.33 | 259.92 | 261.55 | 257.95 | 4469702 |
| 1726785600 | 261 | 4.37 | 1.70 | 260.935 | 262.27999 | 259.55 | 2209019 |
| 1726699200 | 256.63 | -0.09 | -0.04 | 257.54 | 261.97 | 255.55 | 1596412 |
| 1726612800 | 256.72 | 0.08 | 0.03 | 257.49 | 259.49 | 256 | 1304620 |
| 1726526400 | 256.64 | 1.23 | 0.48 | 257.05 | 258.13 | 254.22 | 1548288 |
| 1726267200 | 255.41 | 3.36 | 1.33 | 254.51 | 257.41 | 252.705 | 2036171 |
| 1726180800 | 252.05 | 4.67 | 1.89 | 247.985 | 252.2 | 247.985 | 2190851 |
| 1726094400 | 247.38 | 0 | 0.00 | 246.76 | 247.84 | 240 | 1841075 |
| 1726008000 | 247.38 | 2.65 | 1.08 | 243.43 | 248.38 | 243.3 | 2069299 |
| 1725921600 | 244.73 | 0.92 | 0.38 | 245.59 | 245.74 | 242.335 | 1819703 |
| 1725662400 | 243.81 | -0.3 | -0.12 | 246.785 | 247.46 | 243.14 | 1858703 |
| 1725576000 | 244.11 | -1.34 | -0.55 | 242.1491 | 244.84 | 241.59 | 2060547 |
| 1725489600 | 245.45 | -0.01 | -0.00 | 244.44 | 245.84 | 242.1 | 2094492 |
| 1725403200 | 245.46 | -3.04 | -1.22 | 248.9 | 249.36 | 243.62 | 2408753 |
| 1725057600 | 248.5 | 1.73 | 0.70 | 248.76 | 249.06 | 245.4 | 2586971 |
| 1724971200 | 246.77 | -2.17 | -0.87 | 250 | 250.7469 | 246.385 | 1612681 |
| 1724884800 | 248.94 | 0.37 | 0.15 | 249.27 | 250.43 | 246.92 | 1371484 |
| 1724798400 | 248.57 | -1.93 | -0.77 | 250.2 | 250.2 | 247.625 | 1772466 |
| 1724712000 | 250.5 | 0.43 | 0.17 | 251.7 | 253.2 | 250.12 | 2790552 |
| 1724452800 | 250.07 | 9.76 | 4.06 | 242.19 | 251.23 | 240.84 | 2682429 |
| 1724366400 | 240.31 | -2.06 | -0.85 | 243.12 | 243.3236 | 239.685 | 1979873 |
| 1724280000 | 242.37 | 2.04 | 0.85 | 241.49 | 242.7 | 239.85 | 2676476 |
