Stockscreener 앱 받기
33.17
0.94%
0.31
시간 외 거래:
33.17
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $33.56 | $32.75 | $0.81 | 2,373,312.0 | +0.94% |
| 2025-06-17 | $33.09 | $32.61 | $0.485 | 2,555,675.0 | -0.73% |
| 2025-06-16 | $33.56 | $32.80 | $0.755 | 1,584,905.0 | +1.94% |
| 2025-06-13 | $33.01 | $32.25 | $0.76 | 1,178,913.0 | -1.99% |
| 2025-06-12 | $33.14 | $32.29 | $0.85 | 953,066.0 | +0.21% |
| 2025-06-11 | $33.88 | $32.97 | $0.91 | 1,154,968.0 | -0.78% |
| 2025-06-10 | $33.45 | $33.06 | $0.3827 | 1,026,147.0 | -0.39% |
| 2025-06-09 | $33.70 | $33.27 | $0.425 | 1,099,260.0 | +0.12% |
| 2025-06-06 | $33.70 | $33.19 | $0.51 | 1,091,519.0 | +1.83% |
| 2025-06-05 | $33.18 | $32.30 | $0.88 | 1,079,240.0 | +0.40% |
| 2025-06-04 | $33.67 | $32.67 | $1.00 | 1,502,965.0 | -1.66% |
| 2025-06-03 | $33.56 | $32.45 | $1.11 | 2,092,147.0 | +1.03% |
| 2025-06-02 | $33.07 | $32.32 | $0.75 | 1,207,788.0 | -0.75% |
| 2025-05-30 | $33.30 | $32.62 | $0.675 | 1,556,992.0 | -0.42% |
| 2025-05-29 | $33.30 | $32.71 | $0.595 | 1,497,027.0 | +1.19% |
| 2025-05-28 | $33.59 | $32.86 | $0.732 | 1,158,868.0 | -1.94% |
| 2025-05-27 | $33.54 | $32.40 | $1.14 | 1,751,709.0 | +3.58% |
| 2025-05-23 | $32.53 | $31.61 | $0.92 | 1,286,310.0 | -0.89% |
| 2025-05-22 | $32.91 | $32.28 | $0.6332 | 1,477,046.0 | +0.15% |
| 2025-05-21 | $33.69 | $32.59 | $1.10 | 1,605,728.0 | -3.89% |
| 2025-05-20 | $34.29 | $33.90 | $0.3941 | 999,641.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $33.88 | $32.25 | $1.63 | 20,817,910.0 | +0.09% |
| 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% |
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% |
2.29%
0.99%
자본화:
|
볼륨(24시간):