Stockscreener 앱 받기
31.73
0.56%
-0.18
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $31.92 | $31.51 | $0.41 | 1,122,507.0 | -0.56% |
| 2025-04-24 | $32.09 | $30.53 | $1.56 | 1,652,920.0 | +3.44% |
| 2025-04-23 | $32.38 | $30.69 | $1.69 | 1,466,780.0 | +1.71% |
| 2025-04-22 | $30.44 | $29.77 | $0.6725 | 1,333,554.0 | +3.48% |
| 2025-04-21 | $30.00 | $28.98 | $1.02 | 2,172,951.0 | -3.17% |
| 2025-04-17 | $30.65 | $30.09 | $0.565 | 1,555,829.0 | +0.80% |
| 2025-04-16 | $30.79 | $29.78 | $1.01 | 2,001,365.0 | -0.69% |
| 2025-04-15 | $30.80 | $30.12 | $0.675 | 2,241,913.0 | +0.87% |
| 2025-04-14 | $30.59 | $29.57 | $1.02 | 3,000,139.0 | +1.63% |
| 2025-04-11 | $29.72 | $28.23 | $1.49 | 3,063,954.0 | -0.94% |
| 2025-04-10 | $31.50 | $29.14 | $2.36 | 3,451,914.0 | -9.78% |
| 2025-04-09 | $33.32 | $28.36 | $4.96 | 5,763,982.0 | +14.02% |
| 2025-04-08 | $31.92 | $28.32 | $3.60 | 2,656,401.0 | -3.14% |
| 2025-04-07 | $31.02 | $27.58 | $3.44 | 3,518,716.0 | -0.27% |
| 2025-04-04 | $32.00 | $29.09 | $2.91 | 3,660,593.0 | -10.11% |
| 2025-04-03 | $35.13 | $33.27 | $1.86 | 3,571,282.0 | -10.54% |
| 2025-04-02 | $37.44 | $35.29 | $2.15 | 1,799,764.0 | +3.50% |
| 2025-04-01 | $36.25 | $35.23 | $1.01 | 2,280,647.0 | +0.28% |
| 2025-03-31 | $36.22 | $34.69 | $1.53 | 1,927,633.0 | +0.64% |
| 2025-03-28 | $36.73 | $35.17 | $1.56 | 1,566,020.0 | -2.99% |
| 2025-03-27 | $37.43 | $36.60 | $0.8304 | 1,424,534.0 | -1.66% |
Lincoln National Corp 주식 (LNC) 연도별 가격 이력
이 심층 분석에서는 Lincoln National Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lincoln National Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lincoln National Corp 주식 (LNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $37.44 | $27.58 | $9.86 | 47,437,718.0 | -11.64% |
| 2025-03 | $39.57 | $33.67 | $5.90 | 43,857,631.0 | -7.92% |
| 2025-02 | $39.85 | $33.22 | $6.63 | 32,494,561.0 | +10.92% |
| 2025-01 | $35.92 | $29.88 | $6.04 | 26,564,837.0 | +10.88% |
Lincoln National Corp 주식 (LNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.63 | $30.11 | $5.52 | 22,313,734.0 | -11.34% |
| 2024-11 | $36.98 | $32.52 | $4.46 | 26,448,520.0 | +2.27% |
| 2024-10 | $35.77 | $29.92 | $5.85 | 30,281,995.0 | +10.28% |
| 2024-09 | $32.48 | $28.01 | $4.46 | 31,130,040.0 | -1.84% |
| 2024-08 | $36.46 | $27.75 | $8.71 | 31,884,125.0 | -3.60% |
| 2024-07 | $34.02 | $30.17 | $3.85 | 24,728,157.0 | +7.07% |
| 2024-06 | $33.33 | $30.09 | $3.24 | 29,592,536.0 | -5.73% |
| 2024-05 | $33.05 | $25.80 | $7.25 | 35,738,946.0 | +20.98% |
| 2024-04 | $32.25 | $26.81 | $5.44 | 34,031,522.0 | -14.59% |
| 2024-03 | $32.43 | $25.60 | $6.83 | 42,785,429.0 | +15.94% |
| 2024-02 | $28.25 | $25.09 | $3.15 | 37,027,035.0 | +0.33% |
| 2024-01 | $28.64 | $26.05 | $2.59 | 40,217,840.0 | +1.78% |
Lincoln National Corp 주식 (LNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.21 | $23.40 | $4.81 | 47,039,355.0 | +13.41% |
| 2023-11 | $24.88 | $20.85 | $4.03 | 44,215,004.0 | +9.23% |
| 2023-10 | $24.80 | $21.11 | $3.69 | 45,710,066.0 | -11.83% |
| 2023-09 | $26.93 | $23.75 | $3.18 | 90,940,245.0 | -3.78% |
| 2023-08 | $29.22 | $24.98 | $4.24 | 47,435,225.0 | -8.49% |
| 2023-07 | $28.66 | $25.08 | $3.59 | 46,703,796.0 | +8.85% |
| 2023-06 | $26.02 | $20.47 | $5.55 | 56,085,577.0 | +23.14% |
| 2023-05 | $23.18 | $18.50 | $4.68 | 76,580,687.0 | -3.73% |
| 2023-04 | $22.91 | $20.14 | $2.77 | 65,077,791.0 | -3.29% |
| 2023-03 | $32.08 | $19.74 | $12.34 | 98,610,106.0 | -29.16% |
| 2023-02 | $36.50 | $31.04 | $5.46 | 71,366,439.0 | -10.47% |
| 2023-01 | $35.43 | $29.51 | $5.92 | 58,711,697.0 | +15.33% |
0.50%
0.74%
자본화:
|
볼륨(24시간):