Stockscreener 앱 받기
484.98
0.61%
-2.96
시간 외 거래:
485.98
1.00
+0.21%
Lockheed Martin Corp 주식 (LMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $488.5 | $481.0 | $7.50 | 1,168,979.0 | -0.61% |
| 2025-11-03 | $491.5 | $484.8 | $6.76 | 845,840.0 | -0.80% |
| 2025-10-31 | $493.6 | $486.1 | $7.56 | 1,184,394.0 | +0.44% |
| 2025-10-30 | $494.5 | $485.5 | $8.96 | 1,079,208.0 | +0.90% |
| 2025-10-29 | $488.8 | $483.7 | $5.15 | 969,864.0 | -0.09% |
| 2025-10-28 | $489.4 | $483.6 | $5.78 | 1,218,371.0 | -0.23% |
| 2025-10-27 | $487.3 | $479.9 | $7.44 | 1,421,491.0 | +0.31% |
| 2025-10-24 | $491.8 | $484.1 | $7.75 | 1,367,026.0 | -0.54% |
| 2025-10-23 | $494.0 | $486.5 | $7.46 | 1,445,351.0 | +0.19% |
| 2025-10-22 | $492.4 | $482.5 | $9.87 | 1,725,391.0 | -0.48% |
| 2025-10-21 | $506.6 | $482.7 | $23.89 | 2,867,529.0 | -3.24% |
| 2025-10-20 | $505.9 | $496.4 | $9.47 | 1,428,330.0 | +2.17% |
| 2025-10-17 | $496.7 | $488.1 | $8.58 | 1,914,806.0 | +0.39% |
| 2025-10-16 | $501.3 | $492.0 | $9.31 | 1,098,404.0 | -1.23% |
| 2025-10-15 | $505.0 | $485.5 | $19.52 | 1,677,012.0 | -1.14% |
| 2025-10-14 | $507.0 | $499.0 | $8.00 | 1,077,671.0 | +0.27% |
| 2025-10-13 | $507.4 | $500.0 | $7.43 | 925,729.0 | -0.24% |
| 2025-10-10 | $513.5 | $500.5 | $12.91 | 1,309,561.0 | -0.53% |
| 2025-10-09 | $515.2 | $503.8 | $11.38 | 942,582.0 | -1.22% |
| 2025-10-08 | $516.0 | $511.2 | $4.78 | 791,310.0 | +0.58% |
| 2025-10-07 | $516.0 | $509.1 | $6.85 | 920,682.0 | -0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $491.5 | $481.0 | $10.51 | 3,183,798.0 | -1.40% |
| 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% |
Lockheed Martin Corp 주식 (LMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $454.2 | $438.7 | $15.48 | 22,008,739.0 | +1.22% |
| 2023-11 | $458.2 | $439.7 | $18.55 | 24,682,621.0 | -1.51% |
| 2023-10 | $455.1 | $393.8 | $61.36 | 37,167,961.0 | +11.17% |
| 2023-09 | $451.9 | $405.7 | $46.17 | 23,747,794.0 | -8.79% |
| 2023-08 | $457.7 | $442.3 | $15.37 | 19,253,148.0 | +0.44% |
| 2023-07 | $479.5 | $444.6 | $34.87 | 23,966,278.0 | -3.04% |
| 2023-06 | $467.2 | $443.4 | $23.75 | 19,589,839.0 | +3.69% |
| 2023-05 | $471.1 | $439.7 | $31.38 | 20,917,617.0 | -4.40% |
| 2023-04 | $508.1 | $459.6 | $48.50 | 22,699,016.0 | -1.75% |
| 2023-03 | $487.6 | $463.3 | $24.35 | 34,387,314.0 | -0.32% |
| 2023-02 | $489.5 | $453.9 | $35.58 | 23,120,221.0 | +2.37% |
| 2023-01 | $488.0 | $437.6 | $50.38 | 34,476,382.0 | -4.78% |
0.47%
0.83%
자본화:
|
볼륨(24시간):