Stockscreener 앱 받기
622.79
0.83%
5.15
Lockheed Martin Corp 주식 (LMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $626.5 | $616.0 | $10.50 | 1,115,366.0 | +0.83% |
| 2026-04-01 | $619.1 | $606.1 | $12.99 | 1,115,188.0 | +2.19% |
| 2026-03-31 | $610.0 | $598.7 | $11.30 | 1,326,097.0 | +0.97% |
| 2026-03-30 | $623.3 | $593.9 | $29.44 | 1,847,596.0 | -2.80% |
| 2026-03-27 | $631.4 | $613.7 | $17.79 | 1,060,100.0 | -1.83% |
| 2026-03-26 | $632.9 | $619.8 | $13.12 | 1,260,935.0 | +0.50% |
| 2026-03-25 | $626.9 | $612.4 | $14.51 | 1,189,289.0 | +2.30% |
| 2026-03-24 | $615.3 | $605.0 | $10.30 | 1,076,660.0 | -0.99% |
| 2026-03-23 | $629.7 | $610.6 | $19.03 | 1,337,589.0 | -1.78% |
| 2026-03-20 | $638.5 | $622.4 | $16.14 | 6,462,711.0 | -1.58% |
| 2026-03-19 | $640.0 | $623.8 | $16.25 | 1,538,803.0 | -0.74% |
| 2026-03-18 | $645.9 | $636.5 | $9.40 | 1,024,558.0 | +0.94% |
| 2026-03-17 | $645.0 | $632.8 | $12.21 | 1,387,913.0 | -1.37% |
| 2026-03-16 | $651.5 | $639.0 | $12.55 | 1,179,011.0 | -0.12% |
| 2026-03-13 | $660.0 | $640.5 | $19.50 | 1,069,102.0 | -1.05% |
| 2026-03-12 | $661.0 | $646.6 | $14.37 | 1,333,158.0 | +0.52% |
| 2026-03-11 | $657.0 | $644.1 | $12.87 | 1,287,389.0 | -0.27% |
| 2026-03-10 | $659.9 | $646.2 | $13.69 | 1,650,728.0 | -1.95% |
| 2026-03-09 | $676.1 | $657.3 | $18.73 | 2,362,613.0 | -1.13% |
| 2026-03-06 | $672.9 | $656.4 | $16.46 | 1,877,969.0 | +2.56% |
| 2026-03-05 | $663.0 | $647.2 | $15.77 | 1,716,781.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $626.5 | $606.1 | $20.40 | 3,345,920.0 | +3.04% |
| 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% |
0.43%
0.41%
자본화:
|
볼륨(24시간):