Stockscreener 앱 받기
44.98
2.81%
-1.28
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $46.61 | $44.91 | $1.70 | 768,417.0 | -2.81% |
| 2025-12-11 | $46.51 | $44.89 | $1.62 | 1,934,776.0 | +2.75% |
| 2025-12-10 | $45.05 | $43.05 | $2.00 | 3,154,213.0 | +4.38% |
| 2025-12-09 | $43.83 | $42.69 | $1.14 | 1,590,481.0 | +0.33% |
| 2025-12-08 | $43.21 | $42.14 | $1.07 | 1,542,694.0 | +0.58% |
| 2025-12-05 | $43.12 | $42.36 | $0.76 | 1,480,409.0 | +0.47% |
| 2025-12-04 | $42.83 | $41.86 | $0.965 | 1,762,280.0 | +1.48% |
| 2025-12-03 | $41.95 | $40.75 | $1.20 | 1,396,722.0 | +2.39% |
| 2025-12-02 | $41.33 | $40.84 | $0.49 | 1,329,499.0 | +0.24% |
| 2025-12-01 | $41.54 | $40.77 | $0.765 | 1,342,438.0 | -0.73% |
| 2025-11-28 | $41.58 | $41.08 | $0.495 | 518,336.0 | -0.51% |
| 2025-11-26 | $42.18 | $41.27 | $0.91 | 2,299,682.0 | +0.83% |
| 2025-11-25 | $41.86 | $40.72 | $1.14 | 2,308,491.0 | +1.66% |
| 2025-11-24 | $40.51 | $39.57 | $0.94 | 1,216,935.0 | +1.03% |
| 2025-11-21 | $40.17 | $38.66 | $1.51 | 1,532,572.0 | +1.40% |
| 2025-11-20 | $41.14 | $39.22 | $1.92 | 1,563,922.0 | -1.33% |
| 2025-11-19 | $40.00 | $39.33 | $0.67 | 982,522.0 | +0.88% |
| 2025-11-18 | $39.85 | $38.60 | $1.25 | 1,267,731.0 | +0.48% |
| 2025-11-17 | $40.87 | $39.16 | $1.70 | 1,502,863.0 | -4.07% |
| 2025-11-14 | $41.56 | $40.63 | $0.93 | 1,272,151.0 | -0.10% |
| 2025-11-13 | $42.07 | $40.94 | $1.13 | 1,244,148.0 | -1.75% |
| 2025-11-12 | $42.28 | $41.24 | $1.04 | 1,527,559.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $46.61 | $40.75 | $5.86 | 16,301,929.0 | +9.29% |
| 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% |
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% |
1.60%
0.86%
자본화:
|
볼륨(24시간):