Stockscreener 앱 받기
319.78
0.15%
0.49
시장 영업 전:
318.90
-0.88
-0.28%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $325.9 | $314.4 | $11.53 | 8,043,925.0 | +0.15% |
| 2026-07-22 | $322.2 | $310.6 | $11.70 | 6,317,080.0 | -0.84% |
| 2026-07-21 | $328.1 | $313.3 | $14.84 | 11,866,602.0 | +4.97% |
| 2026-07-20 | $324.4 | $305.3 | $19.19 | 8,059,514.0 | -2.09% |
| 2026-07-17 | $322.1 | $298.6 | $23.42 | 12,789,153.0 | -2.39% |
| 2026-07-16 | $336.7 | $315.2 | $21.52 | 10,335,107.0 | -4.31% |
| 2026-07-15 | $357.2 | $319.8 | $37.46 | 10,243,708.0 | -3.08% |
| 2026-07-14 | $354.7 | $338.9 | $15.79 | 10,164,128.0 | +4.90% |
| 2026-07-13 | $338.0 | $326.9 | $11.08 | 9,756,045.0 | -5.83% |
| 2026-07-10 | $354.7 | $338.1 | $16.60 | 6,876,085.0 | -0.80% |
| 2026-07-09 | $369.9 | $350.1 | $19.89 | 12,081,763.0 | +6.01% |
| 2026-07-08 | $337.5 | $322.7 | $14.78 | 7,979,749.0 | +2.15% |
| 2026-07-07 | $330.8 | $313.1 | $17.65 | 15,510,695.0 | -6.87% |
| 2026-07-06 | $366.1 | $348.3 | $17.81 | 13,534,105.0 | -0.34% |
| 2026-07-02 | $392.5 | $342.5 | $50.02 | 18,873,820.0 | -10.19% |
| 2026-07-01 | $415.5 | $381.0 | $34.49 | 18,644,202.0 | -9.71% |
| 2026-06-30 | $438.5 | $414.0 | $24.49 | 16,833,684.0 | +5.46% |
| 2026-06-29 | $415.0 | $379.1 | $35.88 | 13,705,808.0 | +8.39% |
| 2026-06-26 | $389.9 | $374.3 | $15.57 | 19,520,450.0 | -5.66% |
| 2026-06-25 | $408.0 | $372.3 | $35.69 | 16,738,850.0 | +7.21% |
| 2026-06-24 | $377.0 | $361.4 | $15.57 | 11,526,695.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $415.5 | $298.6 | $116.8 | 189,119,606.0 | -26.20% |
| 2026-06 | $438.5 | $302.7 | $135.8 | 276,523,631.0 | +36.19% |
| 2026-05 | $333.3 | $250.1 | $83.21 | 179,949,893.0 | +23.39% |
| 2026-04 | $275.8 | $208.8 | $67.04 | 189,508,523.0 | +20.69% |
| 2026-03 | $241.4 | $194.1 | $47.29 | 242,347,865.0 | -8.65% |
| 2026-02 | $256.7 | $204.6 | $52.11 | 202,895,145.0 | +0.18% |
| 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% |
1.60%
0.06%
자본화:
|
볼륨(24시간):