Stockscreener 앱 받기
160.52
4.85%
-8.19
시장 영업 전:
164.32
3.80
+2.37%
Lam Research Corp 주식 (LRCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $167.8 | $159.1 | $8.71 | 10,897,524.0 | -4.85% |
| 2025-12-11 | $169.2 | $160.3 | $8.83 | 9,671,420.0 | +0.27% |
| 2025-12-10 | $169.7 | $162.5 | $7.15 | 9,320,074.0 | +1.48% |
| 2025-12-09 | $166.4 | $160.8 | $5.61 | 8,154,340.0 | +1.89% |
| 2025-12-08 | $164.6 | $160.8 | $3.77 | 10,157,213.0 | +2.55% |
| 2025-12-05 | $161.1 | $157.9 | $3.17 | 7,785,229.0 | +1.20% |
| 2025-12-04 | $158.5 | $154.9 | $3.60 | 6,417,686.0 | -1.83% |
| 2025-12-03 | $160.1 | $153.2 | $6.95 | 9,942,164.0 | +0.99% |
| 2025-12-02 | $159.4 | $155.7 | $3.79 | 10,525,890.0 | +2.20% |
| 2025-12-01 | $156.8 | $153.2 | $3.54 | 7,369,944.0 | -0.78% |
| 2025-11-28 | $156.2 | $153.8 | $2.37 | 4,919,096.0 | +0.55% |
| 2025-11-26 | $157.0 | $152.5 | $4.47 | 8,473,780.0 | +2.11% |
| 2025-11-25 | $152.8 | $145.5 | $7.30 | 9,677,682.0 | +1.03% |
| 2025-11-24 | $152.6 | $144.4 | $8.13 | 22,999,336.0 | +5.42% |
| 2025-11-21 | $144.4 | $135.5 | $8.91 | 14,644,558.0 | +2.19% |
| 2025-11-20 | $154.4 | $138.3 | $16.07 | 13,521,596.0 | -6.19% |
| 2025-11-19 | $150.4 | $145.5 | $4.89 | 9,747,994.0 | +3.88% |
| 2025-11-18 | $147.4 | $142.5 | $4.94 | 12,689,697.0 | -2.86% |
| 2025-11-17 | $153.8 | $145.9 | $7.87 | 10,475,693.0 | -0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.7 | $153.2 | $16.54 | 101,139,008.0 | +2.90% |
| 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% |
Lam Research Corp 주식 (LRCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.13 | $68.72 | $11.41 | 191,967,850.0 | +9.41% |
| 2023-11 | $73.10 | $58.88 | $14.22 | 193,003,110.0 | +21.71% |
| 2023-10 | $66.50 | $57.44 | $9.06 | 230,892,410.0 | -6.15% |
| 2023-09 | $71.19 | $60.26 | $10.93 | 216,682,560.0 | -10.77% |
| 2023-08 | $71.95 | $63.95 | $8.00 | 222,894,050.0 | -2.24% |
| 2023-07 | $72.65 | $60.83 | $11.83 | 269,159,030.0 | +11.76% |
| 2023-06 | $65.02 | $59.38 | $5.65 | 261,026,250.0 | +4.24% |
| 2023-05 | $64.46 | $50.72 | $13.74 | 293,409,120.0 | +17.67% |
| 2023-04 | $53.65 | $48.05 | $5.61 | 265,725,200.0 | -1.14% |
| 2023-03 | $53.31 | $46.70 | $6.61 | 296,270,090.0 | +9.08% |
| 2023-02 | $54.89 | $47.34 | $7.54 | 228,913,220.0 | -2.82% |
| 2023-01 | $50.02 | $40.73 | $9.29 | 279,155,630.0 | +18.99% |
4.04%
자본화:
|
볼륨(24시간):