Lockheed Martin【1LMT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Lockheed Martin (1LMT)

511.00

6.50

(1.29%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-20.6	-3.87509405568	531.6	531.6	503.8	34	506.91343284	DE
4	-20.6	-3.87509405568	531.6	539.8	494.2	43	514.77174178	DE
12	-2	-0.389863547758	513	575	494.2	35	530.53489209	DE
26	77.4	17.8505535055	433.6	575	412.3	36	493.78892994	DE
52	97.8	23.6689254598	413.2	575	390.4	32	464.92417572	DE
156	97.8	23.6689254598	413.2	575	390.4	32	464.92417572	DE
260	97.8	23.6689254598	413.2	575	390.4	32	464.92417572	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732208100	511	6.5	1.29	508.1	511	508.1	31
1732121700	504.5	0.4	0.08	504.3	504.5	503.8	56
1732035300	504.1	-2.2	-0.43	509.3	510.1	504.1	38
1731948900	506.3	-8.6	-1.67	512.79999	512.79999	506.3	9
1731689700	514.9	0	0.00	514.9	514.9	514.9	0
1731603300	514.9	-12.7	-2.41	531.6	531.6	514.9	31
1731516900	527.6	-6.2	-1.16	531.7	531.7	527.6	10
1731430500	533.79999	-3.7	-0.69	539	539.79999	533.7	55
1731344100	537.5	13	2.48	534.79999	539.2	531.4	65
1731084900	524.5	12.4	2.42	516	525.29999	516	17
1730998500	512.1	-1.4	-0.27	512.1	512.1	512.1	9
1730912100	513.5	12.2	2.43	524.79999	535	507.2	209
1730825700	501.3	2.7	0.54	501.3	501.3	501.3	17
1730739300	498.6	-5.6	-1.11	494.2	498.6	494.2	17
1730480100	504.2	-2.5	-0.49	506.7	506.7	504.2	6
1730393700	506.7	2.7	0.54	503.7	506.7	498.7	29
1730307300	504	-5	-0.98	505.6	505.6	504	34
1730220900	509	-9.7	-1.87	514.4	514.4	509	30
1730134500	518.7	9.6	1.89	522.1	522.1	518.7	35
1729871700	509.1	-22.3	-4.20	522	526.9	509.1	127
1729785300	531.4	-3.9	-0.73	531.6	532.4	528	27
1729698900	535.29999	-1.5	-0.28	539.4	539.4	535.29999	15
1729612500	536.79999	-30.7	-5.41	566.29999	574.29999	536.79999	147
1729526100	567.5	6	1.07	563.6	575	563.6	85
1729266900	561.5	-4.6	-0.81	566.29999	566.29999	561.5	8
1729180500	566.1	7	1.25	562.6	566.7	562.6	35
1729094100	559.1	-2.6	-0.46	558.9	559.1	558.5	21
1729007700	561.7	8.2	1.48	560	561.7	560	25
1728921300	553.5	12.6	2.33	556	556	553.5	14
1728662100	540.9	-13.6	-2.45	540.9	540.9	540.9	1
1728575700	554.5	3.6	0.65	556.1	556.1	554.4	39
1728489300	550.9	1.3	0.24	559.29999	574	550.9	126
1728402900	549.6	-5.2	-0.94	549.6	549.6	549.6	20
1728316500	554.79999	5.9	1.07	554.79999	554.79999	551.29999	105
1728057300	548.9	-2.1	-0.38	548.9	548.9	548.9	4
1727970900	551	0	0.00	549.7	551	548.1	24
1727884500	551	23.8	4.51	555.2	556.7	551	27
1727798100	527.2	3.9	0.75	524	527.2	524	5
1727711700	523.29999	3.3	0.63	515.9	523.29999	515.9	9
1727452500	520	0	0.00	520	520	520	0
1727366100	520	-0.2	-0.04	520.2	520.2	519.6	4
1727279700	520.2	0.2	0.04	517	520.2	517	4
1727193300	520	5.2	1.01	520.5	520.5	520	50
1727106900	514.79999	-5.2	-1.00	515.5	515.5	514.79999	8
1726847700	520	0	0.00	520	520	520	0
1726761300	520	0	0.00	520	520	520	0
1726674900	520	0	0.00	520	520	520	0
1726588500	520	0	0.00	520	520	520	0
1726502100	520	0	0.00	520	520	520	0
1726242900	520	0	0.00	520	520	520	0
1726156500	520	0	0.00	520	520	520	0
1726070100	520	0	0.00	520	520	520	0
1725983700	520	2.8	0.54	529.4	529.4	520	4
1725897300	517.2	0	0.00	517.2	517.2	517.2	0
1725638100	517.2	-1.3	-0.25	517.2	517.2	517.2	10
1725551700	518.5	2.2	0.43	518.5	518.5	518.5	1
1725465300	516.29999	0	0.00	516.29999	516.29999	516.29999	0
1725378900	516.29999	6.3	1.24	516.29999	516.29999	516.29999	3
1725292500	510	0	0.00	510	510	510	0
1725033300	510	-4.6	-0.89	510	510	510	11
1724946900	514.6	8.4	1.66	513	514.6	513	42
1724860500	506.2	5.7	1.14	500.9	506.2	500.9	6
1724774100	500.5	-13.1	-2.55	500.5	500.5	500.5	1
1724687700	513.6	10.6	2.11	513.6	513.6	513.6	1
1724428500	503	0	0.00	503	503	503	0
1724342100	503	0	0.00	503	503	503	0

Lockheed Martin

First Trust Nasdaq Clean...

Trex Co Inc Dl 01

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관