Stockscreener 앱 받기
546.75
0.67%
3.65
시간 외 거래:
548.00
1.25
+0.23%
Lockheed Martin Corp 주식 (LMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $547.2 | $542.0 | $5.17 | 592,880.0 | +0.67% |
| 2024-11-04 | $548.8 | $540.4 | $8.40 | 813,725.0 | -0.41% |
| 2024-11-01 | $549.3 | $544.6 | $4.71 | 754,583.0 | -0.13% |
| 2024-10-31 | $551.7 | $542.7 | $9.00 | 1,209,625.0 | +0.02% |
| 2024-10-30 | $551.3 | $543.2 | $8.06 | 965,378.0 | -0.16% |
| 2024-10-29 | $553.4 | $546.4 | $6.99 | 1,010,449.0 | -1.51% |
| 2024-10-28 | $563.2 | $554.5 | $8.66 | 1,241,104.0 | -1.27% |
| 2024-10-25 | $570.0 | $561.1 | $8.88 | 1,036,091.0 | -0.34% |
| 2024-10-24 | $573.9 | $564.2 | $9.75 | 1,087,928.0 | -1.21% |
| 2024-10-23 | $582.2 | $571.0 | $11.18 | 1,269,183.0 | -1.02% |
| 2024-10-22 | $608.3 | $574.0 | $34.34 | 2,216,229.0 | -6.12% |
| 2024-10-21 | $619.0 | $611.4 | $7.59 | 961,722.0 | +0.46% |
| 2024-10-18 | $613.4 | $608.5 | $4.88 | 777,062.0 | +0.36% |
| 2024-10-17 | $614.5 | $607.2 | $7.24 | 640,510.0 | -0.52% |
| 2024-10-16 | $613.0 | $602.6 | $10.39 | 542,726.0 | +1.29% |
| 2024-10-15 | $614.6 | $603.7 | $10.90 | 762,065.0 | -0.96% |
| 2024-10-14 | $612.0 | $603.8 | $8.21 | 553,212.0 | +1.11% |
| 2024-10-11 | $604.5 | $600.1 | $4.46 | 515,713.0 | +1.12% |
| 2024-10-10 | $607.3 | $596.2 | $11.07 | 720,788.0 | -1.26% |
| 2024-10-09 | $607.1 | $603.0 | $4.12 | 533,082.0 | -0.48% |
| 2024-10-08 | $610.7 | $603.1 | $7.66 | 529,107.0 | +0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $549.3 | $540.4 | $8.92 | 2,754,068.0 | +0.13% |
| 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% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $454.2 | $438.7 | $15.48 | 22,008,739.0 | +1.22% |
| 2023-11 | $458.2 | $439.7 | $18.55 | 24,682,621.0 | -1.51% |
| 2023-10 | $455.1 | $393.8 | $61.36 | 37,167,961.0 | +11.17% |
| 2023-09 | $451.9 | $405.7 | $46.17 | 23,747,794.0 | -8.79% |
| 2023-08 | $457.7 | $442.3 | $15.37 | 19,253,148.0 | +0.44% |
| 2023-07 | $479.5 | $444.6 | $34.87 | 23,966,278.0 | -3.04% |
| 2023-06 | $467.2 | $443.4 | $23.75 | 19,589,839.0 | +3.69% |
| 2023-05 | $471.1 | $439.7 | $31.38 | 20,917,617.0 | -4.40% |
| 2023-04 | $508.1 | $459.6 | $48.50 | 22,699,016.0 | -1.75% |
| 2023-03 | $487.6 | $463.3 | $24.35 | 34,387,314.0 | -0.32% |
| 2023-02 | $489.5 | $453.9 | $35.58 | 23,120,221.0 | +2.37% |
| 2023-01 | $488.0 | $437.6 | $50.38 | 34,476,382.0 | -4.78% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $498.9 | $473.7 | $25.28 | 23,665,801.0 | +0.27% |
| 2022-11 | $494.7 | $458.1 | $36.61 | 30,740,882.0 | -0.31% |
| 2022-10 | $491.1 | $388.1 | $103.0 | 32,645,273.0 | +25.99% |
| 2022-09 | $433.8 | $381.6 | $52.24 | 26,713,688.0 | -8.05% |
| 2022-08 | $445.5 | $416.6 | $28.85 | 23,999,040.0 | +1.50% |
| 2022-07 | $435.0 | $373.7 | $61.29 | 21,901,541.0 | -3.81% |
| 2022-06 | $456.7 | $394.7 | $62.01 | 22,221,189.0 | -2.23% |
| 2022-05 | $454.1 | $417.3 | $36.77 | 26,185,558.0 | +1.85% |
| 2022-04 | $475.5 | $430.4 | $45.12 | 32,340,513.0 | -2.10% |
| 2022-03 | $480.0 | $411.4 | $68.63 | 72,871,141.0 | +1.75% |
| 2022-02 | $433.9 | $378.3 | $55.58 | 43,085,656.0 | +11.48% |
| 2022-01 | $395.6 | $353.0 | $42.57 | 42,835,779.0 | +9.49% |
2.62%
0.83%
자본화:
|
볼륨(24시간):