Stockscreener 앱 받기
42.01
2.55%
-0.92
Lincoln National Corp 주식 (LNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $42.40 | $41.31 | $1.09 | 91,918.0 | -2.19% |
| 2025-08-29 | $43.12 | $42.68 | $0.4396 | 1,410,906.0 | +0.37% |
| 2025-08-28 | $42.86 | $42.42 | $0.44 | 1,318,358.0 | +0.80% |
| 2025-08-27 | $42.92 | $42.29 | $0.63 | 1,596,177.0 | -0.42% |
| 2025-08-26 | $42.61 | $41.70 | $0.91 | 1,444,413.0 | +1.72% |
| 2025-08-25 | $42.20 | $41.72 | $0.4775 | 1,153,466.0 | -0.12% |
| 2025-08-22 | $42.36 | $40.84 | $1.52 | 1,779,630.0 | +3.17% |
| 2025-08-21 | $41.02 | $40.53 | $0.49 | 1,023,281.0 | -0.56% |
| 2025-08-20 | $41.00 | $40.35 | $0.65 | 1,299,278.0 | +0.74% |
| 2025-08-19 | $40.96 | $40.20 | $0.765 | 1,421,903.0 | +0.97% |
| 2025-08-18 | $40.35 | $39.75 | $0.60 | 1,515,462.0 | -0.94% |
| 2025-08-15 | $41.09 | $40.51 | $0.575 | 1,620,488.0 | -1.00% |
| 2025-08-14 | $40.99 | $40.02 | $0.97 | 1,740,022.0 | +0.91% |
| 2025-08-13 | $40.67 | $39.65 | $1.02 | 2,014,592.0 | +2.29% |
| 2025-08-12 | $39.80 | $38.51 | $1.29 | 1,616,874.0 | +3.87% |
| 2025-08-11 | $38.50 | $37.99 | $0.5089 | 1,820,754.0 | +0.16% |
| 2025-08-08 | $38.64 | $37.84 | $0.80 | 2,578,949.0 | -0.26% |
| 2025-08-07 | $39.72 | $38.03 | $1.69 | 1,880,752.0 | -2.99% |
| 2025-08-06 | $39.73 | $38.81 | $0.92 | 2,781,858.0 | +1.70% |
| 2025-08-05 | $38.92 | $38.02 | $0.90 | 2,568,166.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $42.40 | $41.31 | $1.09 | 91,918.0 | -2.19% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):