Stockscreener 앱 받기
563.57
1.38%
-7.91
Lockheed Martin Corp 주식 (LMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $573.0 | $563.1 | $9.88 | 1,099,178.0 | -1.38% |
| 2026-08-20 | $591.7 | $569.5 | $22.14 | 1,531,429.0 | -3.00% |
| 2026-08-19 | $606.1 | $589.0 | $17.03 | 1,004,861.0 | -2.97% |
| 2026-08-18 | $612.8 | $600.1 | $12.68 | 1,022,359.0 | +2.26% |
| 2026-08-17 | $607.0 | $593.6 | $13.47 | 875,117.0 | -2.45% |
| 2026-08-14 | $609.2 | $599.1 | $10.13 | 853,276.0 | +1.78% |
| 2026-08-13 | $609.8 | $596.5 | $13.30 | 793,361.0 | -1.44% |
| 2026-08-12 | $610.4 | $588.0 | $22.35 | 1,035,281.0 | +1.50% |
| 2026-08-11 | $602.7 | $592.9 | $9.86 | 924,081.0 | -0.89% |
| 2026-08-10 | $606.6 | $589.7 | $16.93 | 1,180,976.0 | +2.59% |
| 2026-08-07 | $588.4 | $577.0 | $11.39 | 735,410.0 | +0.88% |
| 2026-08-06 | $588.5 | $577.8 | $10.68 | 737,870.0 | +0.91% |
| 2026-08-05 | $593.7 | $577.1 | $16.56 | 953,417.0 | -1.99% |
| 2026-08-04 | $592.5 | $578.3 | $14.20 | 1,180,426.0 | +0.52% |
| 2026-08-03 | $589.4 | $579.0 | $10.38 | 1,236,044.0 | +0.57% |
| 2026-07-31 | $583.9 | $570.9 | $13.00 | 927,423.0 | +1.54% |
| 2026-07-30 | $574.8 | $556.6 | $18.21 | 1,511,172.0 | +0.86% |
| 2026-07-29 | $587.0 | $568.7 | $18.26 | 1,595,193.0 | -2.08% |
| 2026-07-28 | $593.8 | $576.7 | $17.04 | 1,273,440.0 | +0.23% |
| 2026-07-27 | $588.0 | $578.0 | $9.99 | 1,077,811.0 | -0.45% |
| 2026-07-24 | $588.4 | $568.6 | $19.82 | 1,736,029.0 | +2.46% |
Lockheed Martin Corp 주식 (LMT) 연도별 가격 이력
이 심층 분석에서는 Lockheed Martin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lockheed Martin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lockheed Martin Corp 주식 (LMT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $612.8 | $563.1 | $49.68 | 16,262,264.0 | -3.33% |
| 2026-07 | $593.8 | $487.1 | $106.6 | 26,108,914.0 | +14.43% |
| 2026-06 | $551.0 | $490.1 | $60.94 | 28,174,201.0 | -3.96% |
| 2026-05 | $541.2 | $500.3 | $40.90 | 26,161,469.0 | +2.41% |
| 2026-04 | $637.9 | $501.9 | $136.0 | 30,799,366.0 | -14.30% |
| 2026-03 | $692.0 | $593.9 | $98.12 | 39,005,338.0 | -8.16% |
| 2026-02 | $669.8 | $595.0 | $74.75 | 30,139,475.0 | +3.76% |
| 2026-01 | $645.7 | $476.5 | $169.1 | 44,892,596.0 | +31.13% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $491.7 | $437.2 | $54.45 | 28,374,040.0 | +6.58% |
| 2025-11 | $491.5 | $448.5 | $43.03 | 24,599,165.0 | -6.92% |
| 2025-10 | $516.0 | $479.9 | $36.13 | 29,773,407.0 | -1.47% |
| 2025-09 | $499.9 | $446.7 | $53.20 | 27,904,835.0 | +9.56% |
| 2025-08 | $459.9 | $417.0 | $42.90 | 31,127,361.0 | +8.23% |
| 2025-07 | $474.8 | $410.1 | $64.65 | 41,063,616.0 | -9.10% |
| 2025-06 | $488.3 | $443.4 | $44.89 | 35,321,665.0 | -3.99% |
| 2025-05 | $491.1 | $445.1 | $46.01 | 27,704,669.0 | +0.97% |
| 2025-04 | $483.8 | $418.9 | $64.91 | 34,079,565.0 | +6.95% |
| 2025-03 | $494.2 | $424.3 | $69.90 | 35,730,499.0 | -0.81% |
| 2025-02 | $461.3 | $419.7 | $41.63 | 30,520,298.0 | -2.72% |
| 2025-01 | $509.5 | $449.4 | $60.15 | 28,197,712.0 | -4.73% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $526.8 | $477.3 | $49.48 | 23,589,177.0 | -8.70% |
| 2024-11 | $576.4 | $514.9 | $61.53 | 24,373,899.0 | -3.05% |
| 2024-10 | $619.0 | $542.7 | $76.28 | 22,457,105.0 | -6.59% |
| 2024-09 | $585.0 | $561.1 | $23.88 | 17,973,485.0 | +2.90% |
| 2024-08 | $569.1 | $536.7 | $32.35 | 19,613,225.0 | +4.83% |
| 2024-07 | $547.0 | $456.1 | $90.89 | 21,758,456.0 | +16.02% |
| 2024-06 | $475.7 | $454.4 | $21.25 | 19,821,814.0 | -0.69% |
| 2024-05 | $472.3 | $451.8 | $20.55 | 17,288,197.0 | +1.16% |
| 2024-04 | $473.5 | $442.8 | $30.71 | 24,070,809.0 | +2.21% |
| 2024-03 | $457.1 | $424.0 | $33.11 | 23,563,512.0 | +6.22% |
| 2024-02 | $435.0 | $413.9 | $21.10 | 22,362,383.0 | -0.27% |
| 2024-01 | $466.3 | $425.6 | $40.70 | 25,032,518.0 | -5.26% |
0.72%
1.69%
자본화:
|
볼륨(24시간):