Stockscreener 앱 받기
237.50
1.73%
4.04
시장 영업 전:
242.80
5.30
+2.23%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-02 | $242.9 | $232.0 | $10.95 | 13,184,509.0 | +1.73% |
| 2026-01-30 | $251.9 | $232.0 | $19.87 | 18,145,487.0 | -5.93% |
| 2026-01-29 | $251.4 | $236.8 | $14.56 | 16,563,805.0 | +3.59% |
| 2026-01-28 | $244.0 | $237.1 | $6.85 | 15,145,644.0 | +0.47% |
| 2026-01-27 | $239.5 | $228.8 | $10.74 | 11,953,980.0 | +7.00% |
| 2026-01-26 | $225.3 | $215.9 | $9.42 | 10,150,693.0 | +2.26% |
| 2026-01-23 | $223.4 | $213.9 | $9.49 | 10,143,754.0 | -1.25% |
| 2026-01-22 | $236.1 | $219.8 | $16.34 | 11,896,033.0 | -3.37% |
| 2026-01-21 | $232.9 | $220.7 | $12.24 | 12,722,633.0 | +2.69% |
| 2026-01-20 | $226.1 | $217.6 | $8.54 | 11,580,440.0 | -0.25% |
| 2026-01-16 | $225.7 | $219.0 | $6.69 | 14,349,451.0 | +2.52% |
| 2026-01-15 | $229.6 | $217.2 | $12.36 | 15,234,620.0 | +4.16% |
| 2026-01-14 | $211.3 | $206.6 | $4.70 | 18,176,491.0 | -2.61% |
| 2026-01-13 | $220.6 | $213.4 | $7.18 | 12,641,186.0 | -2.73% |
| 2026-01-12 | $222.6 | $215.2 | $7.40 | 10,739,242.0 | +0.93% |
| 2026-01-09 | $219.6 | $202.7 | $16.87 | 16,477,287.0 | +8.66% |
| 2026-01-08 | $203.2 | $195.0 | $8.18 | 13,909,938.0 | -1.04% |
| 2026-01-07 | $205.4 | $199.8 | $5.58 | 14,937,944.0 | -1.87% |
| 2026-01-06 | $210.4 | $197.2 | $13.30 | 18,742,972.0 | +6.26% |
Lam Research Corp 주식 (LRCX) 연도별 가격 이력
이 심층 분석에서는 Lam Research Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LRCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lam Research Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lam Research Corp 주식 (LRCX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $242.9 | $232.0 | $10.95 | 26,369,018.0 | +1.73% |
| 2026-01 | $251.9 | $177.5 | $74.37 | 281,608,088.0 | +36.38% |
Lam Research Corp 주식 (LRCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $179.8 | $153.2 | $26.65 | 209,257,907.0 | +11.40% |
| 2025-11 | $167.2 | $135.5 | $31.65 | 212,247,620.0 | -0.93% |
| 2025-10 | $165.2 | $131.0 | $34.20 | 269,296,811.0 | +17.60% |
| 2025-09 | $134.2 | $94.11 | $40.10 | 245,627,657.0 | +33.70% |
| 2025-08 | $108.0 | $92.47 | $15.55 | 237,967,894.0 | +5.60% |
| 2025-07 | $102.6 | $90.73 | $11.86 | 217,533,571.0 | -2.57% |
| 2025-06 | $98.02 | $80.42 | $17.59 | 210,339,308.0 | +20.49% |
| 2025-05 | $86.26 | $71.40 | $14.86 | 209,871,087.0 | +12.72% |
| 2025-04 | $74.80 | $56.32 | $18.48 | 322,950,052.0 | -1.42% |
| 2025-03 | $79.75 | $70.44 | $9.31 | 226,266,613.0 | -5.26% |
| 2025-02 | $91.72 | $75.37 | $16.35 | 229,462,264.0 | -5.32% |
| 2025-01 | $85.19 | $71.74 | $13.45 | 243,276,844.0 | +12.21% |
Lam Research Corp 주식 (LRCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.83 | $70.16 | $9.67 | 210,510,856.0 | -2.34% |
| 2024-11 | $79.47 | $68.87 | $10.59 | 191,974,563.0 | -0.63% |
| 2024-10 | $86.56 | $71.43 | $15.13 | 286,607,471.0 | -8.89% |
| 2024-09 | $86.32 | $71.66 | $14.66 | 260,024,750.0 | -0.60% |
| 2024-08 | $89.51 | $72.00 | $17.51 | 286,971,870.0 | -10.88% |
| 2024-07 | $113.0 | $85.35 | $27.65 | 230,175,020.0 | -13.49% |
| 2024-06 | $110.2 | $91.03 | $19.15 | 173,783,960.0 | +14.20% |
| 2024-05 | $99.27 | $86.21 | $13.06 | 178,641,370.0 | +4.25% |
| 2024-04 | $100.2 | $85.80 | $14.39 | 228,855,440.0 | -7.94% |
| 2024-03 | $100.7 | $90.56 | $10.18 | 205,764,730.0 | +3.55% |
| 2024-02 | $95.60 | $82.38 | $13.22 | 197,483,660.0 | +13.70% |
| 2024-01 | $90.01 | $72.33 | $17.68 | 245,118,520.0 | +5.35% |
1.89%
1.22%
자본화:
|
볼륨(24시간):