기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Lockheed Martin Corp | LMT | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
461.10 | 459.00 | 462.34 | 461.73 |
LMT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 461.00 | 467.975 | 458.49 | 464.04 | 884,148 | 0.26 | 0.06% |
1개월 | 450.26 | 473.54 | 442.835 | 457.24 | 1,152,462 | 11.00 | 2.44% |
3개월 | 429.36 | 473.54 | 413.92 | 442.10 | 1,139,348 | 31.90 | 7.43% |
6개월 | 452.97 | 473.54 | 413.92 | 443.76 | 1,150,989 | 8.29 | 1.83% |
1년 | 469.00 | 479.50 | 393.77 | 443.90 | 1,146,122 | -7.74 | -1.65% |
3년 | 379.77 | 508.10 | 324.2278 | 422.60 | 1,376,059 | 81.49 | 21.46% |
5년 | 332.01 | 508.10 | 266.11 | 400.05 | 1,389,549 | 129.25 | 38.93% |
LMT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 461.73 | -3.20 | -0.69% | 462.61 | 465.40 | 460.56 | 994,740 |
01 5월(5) 2024 | 464.93 | -2.62 | -0.56% | 467.08 | 467.975 | 463.615 | 711,521 |
30 4월(4) 2024 | 467.55 | 6.26 | 1.36% | 461.99 | 467.65 | 461.955 | 951,472 |
27 4월(4) 2024 | 461.29 | -3.49 | -0.75% | 463.90 | 466.00 | 459.17 | 857,665 |
26 4월(4) 2024 | 464.78 | 5.64 | 1.23% | 461.00 | 465.60 | 458.49 | 905,342 |
25 4월(4) 2024 | 459.14 | -0.94 | -0.20% | 462.70 | 463.69 | 456.06 | 1,016,784 |
24 4월(4) 2024 | 460.08 | -1.25 | -0.27% | 468.77 | 473.54 | 457.66 | 1,788,538 |
23 4월(4) 2024 | 461.33 | -2.54 | -0.55% | 465.23 | 469.54 | 460.41 | 1,820,452 |
20 4월(4) 2024 | 463.87 | 7.78 | 1.71% | 457.80 | 465.36 | 457.28 | 1,386,986 |
19 4월(4) 2024 | 456.09 | 0.04 | 0.01% | 454.84 | 458.05 | 454.2675 | 714,914 |
18 4월(4) 2024 | 456.05 | 1.74 | 0.38% | 456.71 | 457.24 | 451.7301 | 847,097 |
17 4월(4) 2024 | 454.31 | 1.23 | 0.27% | 456.25 | 458.85 | 454.05 | 1,339,827 |
16 4월(4) 2024 | 453.08 | 2.68 | 0.60% | 458.85 | 459.35 | 451.63 | 2,439,485 |
13 4월(4) 2024 | 450.40 | -1.92 | -0.42% | 453.26 | 457.9799 | 450.11 | 1,249,652 |
12 4월(4) 2024 | 452.32 | 0.61 | 0.14% | 452.00 | 453.75 | 448.945 | 942,059 |
11 4월(4) 2024 | 451.71 | 4.14 | 0.92% | 445.695 | 452.61 | 442.835 | 1,213,202 |
10 4월(4) 2024 | 447.57 | -4.81 | -1.06% | 448.58 | 452.06 | 446.18 | 842,870 |
09 4월(4) 2024 | 452.38 | -3.00 | -0.66% | 456.00 | 457.00 | 452.27 | 750,627 |
06 4월(4) 2024 | 455.38 | 1.34 | 0.30% | 452.41 | 455.5732 | 449.85 | 878,761 |
05 4월(4) 2024 | 454.04 | 6.14 | 1.37% | 450.26 | 455.98 | 447.145 | 1,397,236 |
04 4월(4) 2024 | 447.90 | -5.34 | -1.18% | 452.92 | 454.1469 | 447.59 | 761,178 |
03 4월(4) 2024 | 453.24 | 0.45 | 0.10% | 454.40 | 455.69 | 452.56 | 808,038 |