Stockscreener 앱 받기
652.58
2.38%
15.15
시간 외 거래:
654.00
1.42
+0.22%
Lockheed Martin Corp 주식 (LMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $656.3 | $639.0 | $17.34 | 1,489,184.0 | +2.38% |
| 2026-02-12 | $644.2 | $630.0 | $14.25 | 1,744,579.0 | +1.39% |
| 2026-02-11 | $633.6 | $621.7 | $11.92 | 1,023,811.0 | -0.14% |
| 2026-02-10 | $638.3 | $626.5 | $11.78 | 1,211,249.0 | -1.37% |
| 2026-02-09 | $639.0 | $625.0 | $13.96 | 1,587,808.0 | +2.36% |
| 2026-02-06 | $624.1 | $611.2 | $12.89 | 1,093,129.0 | +2.36% |
| 2026-02-05 | $614.0 | $595.0 | $19.00 | 1,681,147.0 | +1.07% |
| 2026-02-04 | $632.0 | $596.2 | $35.82 | 2,647,347.0 | -4.06% |
| 2026-02-03 | $646.6 | $618.5 | $28.14 | 2,299,118.0 | -1.22% |
| 2026-02-02 | $641.0 | $615.2 | $25.80 | 1,963,987.0 | +0.28% |
| 2026-01-30 | $641.2 | $615.5 | $25.68 | 2,096,759.0 | +1.88% |
| 2026-01-29 | $645.7 | $607.6 | $38.11 | 3,923,248.0 | +4.23% |
| 2026-01-28 | $599.3 | $583.0 | $16.32 | 1,320,640.0 | +0.39% |
| 2026-01-27 | $595.9 | $573.8 | $22.05 | 1,703,555.0 | +2.28% |
| 2026-01-26 | $590.4 | $575.6 | $14.77 | 1,455,383.0 | -1.55% |
| 2026-01-23 | $596.2 | $586.0 | $10.22 | 1,270,157.0 | -0.52% |
| 2026-01-22 | $595.9 | $582.5 | $13.45 | 1,491,539.0 | +1.31% |
| 2026-01-21 | $589.0 | $576.1 | $12.91 | 1,815,696.0 | +1.77% |
| 2026-01-20 | $586.9 | $573.4 | $13.46 | 1,520,765.0 | -1.09% |
| 2026-01-16 | $582.9 | $577.4 | $5.51 | 2,370,632.0 | +0.79% |
| 2026-01-15 | $579.6 | $559.7 | $19.87 | 1,687,884.0 | +0.91% |
Lockheed Martin Corp 주식 (LMT) 연도별 가격 이력
이 심층 분석에서는 Lockheed Martin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lockheed Martin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lockheed Martin Corp 주식 (LMT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $656.3 | $595.0 | $61.34 | 18,230,543.0 | +2.89% |
| 2026-01 | $645.7 | $476.5 | $169.1 | 44,892,596.0 | +31.13% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $491.7 | $437.2 | $54.45 | 28,374,040.0 | +6.58% |
| 2025-11 | $491.5 | $448.5 | $43.03 | 24,599,165.0 | -6.92% |
| 2025-10 | $516.0 | $479.9 | $36.13 | 29,773,407.0 | -1.47% |
| 2025-09 | $499.9 | $446.7 | $53.20 | 27,904,835.0 | +9.56% |
| 2025-08 | $459.9 | $417.0 | $42.90 | 31,127,361.0 | +8.23% |
| 2025-07 | $474.8 | $410.1 | $64.65 | 41,063,616.0 | -9.10% |
| 2025-06 | $488.3 | $443.4 | $44.89 | 35,321,665.0 | -3.99% |
| 2025-05 | $491.1 | $445.1 | $46.01 | 27,704,669.0 | +0.97% |
| 2025-04 | $483.8 | $418.9 | $64.91 | 34,079,565.0 | +6.95% |
| 2025-03 | $494.2 | $424.3 | $69.90 | 35,730,499.0 | -0.81% |
| 2025-02 | $461.3 | $419.7 | $41.63 | 30,520,298.0 | -2.72% |
| 2025-01 | $509.5 | $449.4 | $60.15 | 28,197,712.0 | -4.73% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $526.8 | $477.3 | $49.48 | 23,589,177.0 | -8.70% |
| 2024-11 | $576.4 | $514.9 | $61.53 | 24,373,899.0 | -3.05% |
| 2024-10 | $619.0 | $542.7 | $76.28 | 22,457,105.0 | -6.59% |
| 2024-09 | $585.0 | $561.1 | $23.88 | 17,973,485.0 | +2.90% |
| 2024-08 | $569.1 | $536.7 | $32.35 | 19,613,225.0 | +4.83% |
| 2024-07 | $547.0 | $456.1 | $90.89 | 21,758,456.0 | +16.02% |
| 2024-06 | $475.7 | $454.4 | $21.25 | 19,821,814.0 | -0.69% |
| 2024-05 | $472.3 | $451.8 | $20.55 | 17,288,197.0 | +1.16% |
| 2024-04 | $473.5 | $442.8 | $30.71 | 24,070,809.0 | +2.21% |
| 2024-03 | $457.1 | $424.0 | $33.11 | 23,563,512.0 | +6.22% |
| 2024-02 | $435.0 | $413.9 | $21.10 | 22,362,383.0 | -0.27% |
| 2024-01 | $466.3 | $425.6 | $40.70 | 25,032,518.0 | -5.26% |
1.51%
0.72%
자본화:
|
볼륨(24시간):