Stockscreener 앱 받기
505.41
0.02%
-0.09
시간 외 거래:
506.98
1.57
+0.31%
Lockheed Martin Corp 주식 (LMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $508.0 | $498.6 | $9.42 | 1,058,822.0 | -0.02% |
| 2026-10-01 | $511.7 | $503.5 | $8.16 | 893,352.0 | -0.74% |
| 2026-09-30 | $513.0 | $503.7 | $9.26 | 1,088,297.0 | -0.58% |
| 2026-09-29 | $519.7 | $511.0 | $8.65 | 1,235,470.0 | -1.14% |
| 2026-09-28 | $524.3 | $516.1 | $8.17 | 1,075,771.0 | -0.28% |
| 2026-09-25 | $528.0 | $516.5 | $11.51 | 1,119,673.0 | -0.79% |
| 2026-09-24 | $531.0 | $523.3 | $7.68 | 830,998.0 | -0.19% |
| 2026-09-23 | $534.9 | $523.2 | $11.72 | 1,129,082.0 | +0.45% |
| 2026-09-22 | $537.0 | $515.6 | $21.40 | 1,414,220.0 | -2.44% |
| 2026-09-21 | $537.8 | $530.0 | $7.81 | 965,512.0 | +0.38% |
| 2026-09-18 | $538.1 | $527.1 | $11.00 | 2,847,770.0 | -0.88% |
| 2026-09-17 | $542.6 | $520.4 | $22.19 | 1,335,585.0 | +0.16% |
| 2026-09-16 | $540.0 | $531.0 | $8.98 | 911,395.0 | +0.71% |
| 2026-09-15 | $537.2 | $525.9 | $11.31 | 910,582.0 | +0.77% |
| 2026-09-14 | $532.3 | $525.4 | $6.92 | 969,761.0 | +0.99% |
| 2026-09-11 | $534.0 | $521.9 | $12.12 | 986,010.0 | -1.12% |
| 2026-09-10 | $531.0 | $524.1 | $6.91 | 1,100,359.0 | +1.08% |
| 2026-09-09 | $543.6 | $524.4 | $19.22 | 1,367,511.0 | -2.18% |
| 2026-09-08 | $541.6 | $531.4 | $10.22 | 1,315,189.0 | +2.07% |
| 2026-09-04 | $533.7 | $524.0 | $9.69 | 941,283.0 | -1.44% |
| 2026-09-03 | $537.9 | $527.3 | $10.64 | 772,311.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $511.7 | $498.6 | $13.14 | 3,010,996.0 | -0.75% |
| 2026-09 | $565.0 | $503.7 | $61.24 | 24,593,260.0 | -9.26% |
| 2026-08 | $612.8 | $555.3 | $57.49 | 20,634,805.0 | -3.73% |
| 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% |
1.27%
0.79%
자본화:
|
볼륨(24시간):