Stockscreener 앱 받기
35.78
0.69%
-0.25
시간 외 거래:
35.78
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $36.34 | $35.62 | $0.715 | 1,366,438.0 | -0.69% |
| 2026-05-22 | $36.30 | $35.92 | $0.38 | 1,024,142.0 | +0.14% |
| 2026-05-21 | $36.01 | $34.85 | $1.16 | 1,678,268.0 | +1.41% |
| 2026-05-20 | $35.82 | $34.02 | $1.80 | 1,622,624.0 | +3.38% |
| 2026-05-19 | $34.75 | $34.15 | $0.60 | 1,445,525.0 | -1.07% |
| 2026-05-18 | $35.40 | $34.35 | $1.05 | 1,855,416.0 | +0.93% |
| 2026-05-15 | $34.70 | $34.16 | $0.535 | 1,465,390.0 | -0.52% |
| 2026-05-14 | $34.99 | $34.37 | $0.62 | 2,538,309.0 | +1.41% |
| 2026-05-13 | $35.27 | $34.05 | $1.22 | 1,924,247.0 | -2.91% |
| 2026-05-12 | $35.42 | $34.09 | $1.33 | 2,302,317.0 | +0.92% |
| 2026-05-11 | $36.52 | $34.55 | $1.97 | 2,900,044.0 | -2.88% |
| 2026-05-08 | $36.58 | $35.26 | $1.32 | 2,717,739.0 | -0.39% |
| 2026-05-07 | $37.81 | $35.00 | $2.81 | 3,693,907.0 | -4.47% |
| 2026-05-06 | $38.37 | $37.40 | $0.9666 | 2,185,148.0 | +0.21% |
| 2026-05-05 | $37.77 | $37.00 | $0.77 | 1,485,386.0 | +1.68% |
| 2026-05-04 | $37.79 | $36.75 | $1.04 | 1,400,478.0 | -1.63% |
| 2026-05-01 | $38.48 | $37.43 | $1.05 | 1,611,922.0 | -0.74% |
| 2026-04-30 | $38.19 | $36.46 | $1.73 | 1,518,836.0 | +2.24% |
| 2026-04-29 | $37.70 | $36.82 | $0.88 | 1,185,796.0 | -1.07% |
| 2026-04-28 | $37.81 | $37.18 | $0.63 | 1,430,598.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $38.48 | $34.02 | $4.45 | 34,583,738.0 | -5.37% |
| 2026-04 | $38.19 | $33.76 | $4.43 | 33,322,402.0 | +6.51% |
| 2026-03 | $36.70 | $32.18 | $4.52 | 57,012,105.0 | +3.50% |
| 2026-02 | $43.06 | $33.80 | $9.26 | 52,310,230.0 | -17.57% |
| 2026-01 | $46.82 | $39.07 | $7.75 | 33,566,240.0 | -6.56% |
Lincoln National Corp 주식 (LNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.71 | $40.75 | $5.96 | 31,611,568.0 | +9.16% |
| 2025-11 | $42.76 | $38.60 | $4.16 | 29,664,509.0 | -2.05% |
| 2025-10 | $42.66 | $37.98 | $4.67 | 31,598,266.0 | +4.14% |
| 2025-09 | $43.66 | $39.06 | $4.60 | 43,126,684.0 | -6.06% |
| 2025-08 | $43.12 | $35.21 | $7.91 | 38,188,947.0 | +12.65% |
| 2025-07 | $38.19 | $33.05 | $5.14 | 45,370,090.0 | +10.14% |
| 2025-06 | $34.95 | $31.69 | $3.25 | 36,047,055.0 | +4.41% |
| 2025-05 | $35.70 | $31.61 | $4.09 | 38,474,006.0 | +3.98% |
| 2025-04 | $37.44 | $27.58 | $9.86 | 51,804,897.0 | -11.25% |
| 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% |
0.72%
0.30%
자본화:
|
볼륨(24시간):