Hot Features
프리미엄
Lockheed Martin Corp (LMT)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.36 | -8.5279433081 | 496.72 | 507.11 | 449.4 | 2277977 | 469.78459238 | CS |
| 4 | -30.71 | -6.33104500381 | 485.07 | 509.5499 | 449.4 | 1434863 | 477.64995715 | CS |
| 12 | -100.8 | -18.1569277325 | 555.16 | 576.43 | 449.4 | 1326785 | 503.25174836 | CS |
| 26 | -73.59 | -13.938819964 | 527.95 | 618.95 | 449.4 | 1130925 | 535.79472331 | CS |
| 52 | 23.09 | 5.35395459921 | 431.27 | 618.95 | 413.92 | 1094028 | 496.81082579 | CS |
| 156 | 62.06 | 15.8195258731 | 392.3 | 618.95 | 373.67 | 1293329 | 459.28256355 | CS |
| 260 | 23.85 | 5.53994100021 | 430.51 | 618.95 | 266.11 | 1385891 | 416.3598841 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 454.36 | -3.09 | -0.68 | 460 | 462.49 | 449.4 | 2396234 |
| 1738107600 | 457.45 | -46.24 | -9.18 | 473.01 | 479.73 | 457.27 | 4014687 |
| 1738021200 | 503.69 | 6.73 | 1.35 | 505.41 | 507.11 | 496.78 | 1943542 |
| 1737762000 | 496.96 | -2.38 | -0.48 | 496.72 | 497.29 | 494.6048 | 757445 |
| 1737675600 | 499.34 | 0 | 0.00 | 499.34 | 499.34 | 499.34 | 0 |
| 1737589200 | 499.34 | -6.95 | -1.37 | 506.24 | 506.24 | 495.18 | 1268014 |
| 1737502800 | 506.29 | 15.97 | 3.26 | 495 | 509.5499 | 494.72 | 1605004 |
| 1737157200 | 490.32 | 3.46 | 0.71 | 488.1 | 492.045 | 484.1948 | 1331821 |
| 1737070800 | 486.86 | 2.89 | 0.60 | 481.8 | 486.9999 | 481.5 | 956079 |
| 1736984400 | 483.97 | -0.49 | -0.10 | 488.5 | 488.5 | 480.37 | 882245 |
| 1736898000 | 484.46 | 1.3 | 0.27 | 485.01 | 485.79 | 477.97 | 1158725 |
| 1736811600 | 483.16 | 15.11 | 3.23 | 469 | 484.8199 | 468.525 | 1434975 |
| 1736552400 | 468.05 | -0.8 | -0.17 | 468 | 471.59 | 465.73 | 1127264 |
| 1736379600 | 468.85 | 4.89 | 1.05 | 463.5 | 469.22 | 461.24 | 997687 |
| 1736293200 | 463.96 | -2.04 | -0.44 | 465.72 | 473.415 | 462.94 | 1276719 |
| 1736206800 | 466 | -15.82 | -3.28 | 480 | 480 | 465.86 | 1695422 |
| 1735947600 | 481.82 | -0.43 | -0.09 | 481.42 | 483.9224 | 480.91 | 817303 |
| 1735861200 | 482.25 | -3.69 | -0.76 | 485.94 | 489.72 | 481.4201 | 955929 |
| 1735688400 | 485.94 | 2.57 | 0.53 | 484.38 | 486.53 | 482 | 731898 |
| 1735602000 | 483.37 | -5.6 | -1.15 | 486 | 486.55 | 481.85 | 887658 |
| 1735342800 | 488.97 | -1.01 | -0.21 | 490.56 | 493.4 | 486.38 | 820741 |
| 1735256400 | 489.98 | 1.85 | 0.38 | 488.88 | 493.4699 | 486.27 | 662167 |
| 1735077840 | 488.13 | 1.64 | 0.34 | 486.2 | 488.73 | 484.01 | 375894 |
| 1734997200 | 486.49 | -2.53 | -0.52 | 487.43 | 488.8534 | 481.83 | 1052085 |
| 1734738000 | 489.02 | 9.36 | 1.95 | 479.08 | 489.02 | 477.77 | 3972494 |
| 1734651600 | 479.66 | -3.28 | -0.68 | 480.85 | 484 | 477.305 | 1249999 |
| 1734565200 | 482.94 | -7.67 | -1.56 | 489.62 | 490.24 | 482.41 | 1424549 |
| 1734478800 | 490.61 | -1.04 | -0.21 | 489.01 | 493 | 487.76 | 1351766 |
| 1734392400 | 491.65 | -3 | -0.61 | 495 | 495 | 490.15 | 1505733 |
| 1734133200 | 494.65 | -1.93 | -0.39 | 494.65 | 499.2222 | 492.18 | 990130 |
| 1734046800 | 496.58 | -7.66 | -1.52 | 500 | 501.095 | 488.71 | 1862879 |
| 1733960400 | 504.24 | -8.7 | -1.70 | 513.79999 | 514 | 503.305 | 1305329 |
| 1733874000 | 512.94 | 2.93 | 0.57 | 509.16 | 514.6099 | 508.1 | 1178347 |
| 1733787600 | 510.01 | -3.02 | -0.59 | 511.19 | 516.3608 | 508.55 | 1167044 |
| 1733528400 | 513.03 | -4.45 | -0.86 | 517 | 517.44 | 509.6 | 1284818 |
| 1733442000 | 517.48 | -0.02 | -0.00 | 516.66 | 520.55999 | 514.01 | 1112664 |
| 1733355600 | 517.5 | 0.5 | 0.10 | 515.29999 | 519.826 | 513.14 | 1542869 |
| 1733269200 | 517 | -3.34 | -0.64 | 520.14 | 521.5 | 516.2501 | 1187987 |
| 1733182800 | 520.34 | -9.07 | -1.71 | 526 | 526.785 | 519.29999 | 1115655 |
| 1732917840 | 529.41 | 3.66 | 0.70 | 526.95 | 529.48 | 524.59 | 658248 |
| 1732750800 | 525.75 | 4.3 | 0.82 | 524.4 | 529.99 | 523.16999 | 888950 |
| 1732664400 | 521.45 | -0.44 | -0.08 | 519.75 | 524.05999 | 519.39 | 1344416 |
| 1732578000 | 521.89 | -20.33 | -3.75 | 533 | 534.16 | 514.9 | 3582784 |
| 1732318800 | 542.22 | 0.21 | 0.04 | 545 | 546 | 539.91999 | 1311147 |
| 1732232400 | 542.01 | 7.28 | 1.36 | 535.32 | 544.67999 | 533.715 | 1321424 |
| 1732146000 | 534.73 | 1.47 | 0.28 | 535.6 | 535.6 | 529.2 | 994169 |
| 1732059600 | 533.26 | 2.3 | 0.43 | 537.01 | 539.32 | 531.21 | 934801 |
| 1731973200 | 530.96 | -3.87 | -0.72 | 536.4 | 537.98 | 528.738 | 1298538 |
| 1731714000 | 534.83 | -4.16 | -0.77 | 538 | 542.54 | 531.4237 | 1757156 |
| 1731627600 | 538.99 | -18.74 | -3.36 | 559 | 561.35 | 533.785 | 1971964 |
| 1731541200 | 557.73 | -8.23 | -1.45 | 564 | 565 | 556.3301 | 1118380 |
| 1731454800 | 565.96 | -4.62 | -0.81 | 573 | 576.42999 | 564.79999 | 1133534 |
| 1731368400 | 570.58 | 6.02 | 1.07 | 570.22 | 576.1499 | 569.79999 | 1169966 |
| 1731109200 | 564.55999 | 12.72 | 2.31 | 555.47 | 566.8099 | 554.72 | 1165755 |
| 1731022800 | 551.84 | 0.02 | 0.00 | 555 | 556.9999 | 549.66999 | 818389 |
| 1730936400 | 551.82 | 5.07 | 0.93 | 563.41 | 563.41 | 540.0001 | 1664265 |
| 1730850000 | 546.75 | 3.65 | 0.67 | 544.4 | 547.16999 | 542 | 609338 |
| 1730763600 | 543.1 | -2.25 | -0.41 | 545.55999 | 548.80999 | 540.41 | 826400 |
| 1730500800 | 545.35 | -0.7 | -0.13 | 548 | 549.33 | 544.62 | 792532 |
| 1730414400 | 546.04999 | 0.11 | 0.02 | 545.77 | 551.6799 | 542.67499 | 1245290 |
| 1730328000 | 545.94 | -0.86 | -0.16 | 546.9 | 551.26 | 543.2 | 1004818 |
