Hot Features
프리미엄
Lockheed Martin Corp (LMTB34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -323.45 | -10.6585251725 | 3034.66 | 3064.18 | 2704.45 | 14 | 3016.94186047 | DR |
| 4 | -288.29 | -9.61126854476 | 2999.5 | 3064.18 | 2704.45 | 11 | 2963.96125 | DR |
| 12 | -445.3 | -14.1073527408 | 3156.51 | 3318.6 | 2704.45 | 22 | 3105.12227863 | DR |
| 26 | -367.53 | -11.9376758024 | 3078.74 | 3510.95 | 2704.45 | 98 | 3290.14651014 | DR |
| 52 | 590.66 | 27.8540944566 | 2120.55 | 3510.95 | 2071.99 | 62 | 3133.54648666 | DR |
| 156 | 604.21 | 28.6763170384 | 2107 | 3510.95 | 1942.15 | 90 | 2418.91934991 | DR |
| 260 | 1078.44 | 66.0497191889 | 1632.77 | 3510.95 | 2 | 108 | 2201.31020287 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013340 | 2970.5 | 14.25 | 0.48 | 2935.32 | 2970.5 | 2935.32 | 17 |
| 1737754140 | 2956.25 | 0 | 0.00 | 2956.25 | 2956.25 | 2956.25 | 0 |
| 1737667740 | 2956.25 | 0.16 | 0.01 | 2956.25 | 2956.25 | 2956.25 | 1 |
| 1737581400 | 2956.09 | -94.86 | -3.11 | 3139 | 3245 | 2956.09 | 41 |
| 1737495000 | 3050.95 | 49.68 | 1.66 | 3034.66 | 3064.18 | 3034.66 | 25 |
| 1737408600 | 3001.27 | 45.37 | 1.53 | 3040.5 | 3040.5 | 2982 | 19 |
| 1737149400 | 2955.9 | 25.9 | 0.88 | 2955.9 | 2955.9 | 2955.9 | 17 |
| 1737062940 | 2930 | -37.7 | -1.27 | 2920 | 2930 | 2920 | 3 |
| 1736976540 | 2967.7 | 0 | 0.00 | 2967.7 | 2967.7 | 2967.7 | 0 |
| 1736890140 | 2967.7 | 17.7 | 0.60 | 2967.7 | 2967.7 | 2967.7 | 1 |
| 1736803740 | 2950 | 89.39 | 3.12 | 2889.18 | 2950 | 2889.18 | 9 |
| 1736544540 | 2860.61 | 34.26 | 1.21 | 2858.3 | 2878.11 | 2846.98 | 16 |
| 1736458200 | 2826.35 | 0 | 0.00 | 2826.35 | 2826.35 | 2826.35 | 0 |
| 1736371800 | 2826.35 | 0 | 0.00 | 2826.35 | 2826.35 | 2826.35 | 0 |
| 1736285400 | 2826.35 | -62.65 | -2.17 | 2836.14 | 2836.14 | 2826.35 | 5 |
| 1736198940 | 2889 | -83.99 | -2.83 | 2900 | 2937.64 | 2882.79 | 5 |
| 1735939800 | 2972.9899 | 0 | 0.00 | 2972.9899 | 2972.9899 | 2972.9899 | 0 |
| 1735853400 | 2972.9899 | -14.59 | -0.49 | 2999.5 | 2999.5 | 2972.9899 | 10 |
| 1735594200 | 2987.58 | -33.33 | -1.10 | 2984.55 | 2987.58 | 2984.55 | 2 |
| 1735334940 | 3020.91 | 17.93 | 0.60 | 3020.91 | 3032.54 | 3020.91 | 8 |
| 1735248540 | 3002.98 | 0 | 0.00 | 3002.98 | 3002.98 | 3002.98 | 0 |
| 1734989340 | 3002.98 | 60.26 | 2.05 | 2997.88 | 3002.98 | 2997.88 | 5 |
| 1734730200 | 2942.7199 | 0 | 0.00 | 2942.7199 | 2942.7199 | 2942.7199 | 0 |
| 1734643800 | 2942.7199 | -94.86 | -3.12 | 2957.92 | 2957.92 | 2935.32 | 4 |
| 1734557340 | 3037.58 | 0 | 0.00 | 3037.58 | 3037.58 | 3037.58 | 0 |
| 1734470940 | 3037.58 | 46.78 | 1.56 | 3037.58 | 3037.58 | 3037.58 | 53 |
| 1734384540 | 2990.8 | 10.64 | 0.36 | 2979.68 | 2990.8 | 2979.68 | 12 |
| 1734125340 | 2980.16 | 0 | 0.00 | 2980.16 | 2980.16 | 2980.16 | 1 |
| 1734039000 | 2980.16 | -36.14 | -1.20 | 2979 | 2988.9699 | 2925 | 16 |
| 1733952540 | 3016.3 | -68.33 | -2.22 | 3084.63 | 3084.63 | 3013.2 | 28 |
| 1733866140 | 3084.63 | -37.48 | -1.20 | 3078.3 | 3084.63 | 3078.3 | 17 |
| 1733779740 | 3122.11 | -17.89 | -0.57 | 3105.58 | 3122.11 | 3087.52 | 10 |
| 1733520540 | 3140 | 0 | 0.00 | 3140 | 3140 | 3140 | 0 |
| 1733434140 | 3140 | 0 | 0.00 | 3140 | 3140 | 3140 | 0 |
| 1733347740 | 3140 | 0 | 0.00 | 3140 | 3140 | 3140 | 0 |
| 1733261340 | 3140 | -18.84 | -0.60 | 3190.42 | 3190.42 | 3140 | 175 |
| 1733174940 | 3158.84 | 20.54 | 0.65 | 3190 | 3193.81 | 3158.84 | 225 |
| 1732915740 | 3138.3 | 18.3 | 0.59 | 3199.9899 | 3208 | 3138.2399 | 23 |
| 1732829400 | 3120 | 0 | 0.00 | 3120 | 3120 | 3120 | 0 |
| 1732743000 | 3120 | 99.09 | 3.28 | 3120 | 3120 | 3120 | 3 |
| 1732656600 | 3020.91 | 17.91 | 0.60 | 3020.91 | 3020.91 | 3020.91 | 1 |
| 1732570140 | 3003 | -163.41 | -5.16 | 3099.6 | 3099.6 | 3003 | 16 |
| 1732310940 | 3166.41 | -1.58 | -0.05 | 3162.19 | 3166.41 | 3162.19 | 19 |
| 1732224600 | 3167.9899 | 81.5 | 2.64 | 3167.09 | 3167.9899 | 3167.09 | 6 |
| 1732051800 | 3086.4899 | -147.26 | -4.55 | 3086.4899 | 3086.4899 | 3086.4899 | 2 |
| 1731965400 | 3233.75 | 0 | 0.00 | 3233.75 | 3233.75 | 3233.75 | 0 |
| 1731619800 | 3233.75 | 0 | 0.00 | 3233.75 | 3233.75 | 3233.75 | 0 |
| 1731533400 | 3233.75 | -59.37 | -1.80 | 3233.75 | 3233.75 | 3233.75 | 2 |
| 1731446940 | 3293.12 | -3.88 | -0.12 | 3297 | 3297 | 3293.12 | 2 |
| 1731360540 | 3297 | 160.74 | 5.13 | 3180 | 3318.6 | 3180 | 51 |
| 1731101340 | 3136.26 | 0 | 0.00 | 3136.26 | 3136.26 | 3136.26 | 0 |
| 1731014940 | 3136.26 | 21.26 | 0.68 | 3120.61 | 3136.26 | 3120.61 | 11 |
| 1730928600 | 3115 | -16.73 | -0.53 | 3131.73 | 3241.58 | 3115 | 23 |
| 1730842200 | 3131.73 | -1.07 | -0.03 | 3156.51 | 3156.51 | 3131.1 | 4 |
| 1730755800 | 3132.8 | -65.2 | -2.04 | 3133 | 3133 | 3132.8 | 8 |
| 1730496600 | 3198 | 54.3 | 1.73 | 3183 | 3198 | 3169.54 | 9 |
| 1730410200 | 3143.7 | 0 | 0.00 | 3143.7 | 3143.7 | 3143.7 | 0 |
| 1730323800 | 3143.7 | -13.62 | -0.43 | 3140.55 | 3143.7 | 3140.55 | 4 |
| 1730237340 | 3157.32 | -16.54 | -0.52 | 3147.28 | 3157.32 | 3145.77 | 3454 |
| 1730151000 | 3173.86 | -42.14 | -1.31 | 3219.63 | 3219.63 | 3173.86 | 40 |
