시장 데이터를 불러오는 중
전체 종목
록히드마틴 과거 주가
Lockheed Martin Corporation Common Stock · LMT · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lockheed Martin Corporation Common Stock · LMT · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩678,090 | ₩685,326 | ₩665,990 | ₩682,861 | +0.70% | 485.4만 |
| 2026.09.28–2026.10.02 | ₩695,470 | ₩702,532 | ₩668,067 | ₩677,260 | -2.62% | 565.5만 |
| 2026.09.21–2026.09.25 | ₩713,293 | ₩720,690 | ₩690,914 | ₩696,221 | -2.39% | 548.6만 |
| 2026.09.14–2026.09.18 | ₩705,654 | ₩727,108 | ₩697,373 | ₩714,740 | +1.29% | 700.1만 |
| 2026.09.08–2026.09.11 | ₩712,891 | ₩728,422 | ₩699,316 | ₩702,425 | -1.47% | 537.1만 |
| 2026.08.31–2026.09.04 | ₩755,409 | ₩757,084 | ₩702,211 | ₩703,886 | -6.82% | 494.2만 |
| 2026.08.24–2026.08.28 | ₩755,101 | ₩763,758 | ₩744,073 | ₩755,570 | +0.06% | 465.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩821,097 |
| ₩754,525 |
| ₩755,195 |
| -6.92% |
| 556.6만 |
| 2026.08.10–2026.08.14 | ₩792,984 | ₩817,895 | ₩787,945 | ₩815,643 | +2.86% | 480.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩781,902 | ₩795,556 | ₩773,192 | ₩787,865 | +0.76% | 486만 |
|---|
| 2026.07.27–2026.07.31 | ₩779,731 | ₩795,664 | ₩745,788 | ₩780,883 | +0.15% | 689.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩684,254 | ₩788,481 | ₩652,791 | ₩780,696 | +14.09% | 847.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩703,524 | ₩706,794 | ₩680,301 | ₩681,762 | -3.09% | 426.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩730,311 | ₩733,621 | ₩688,516 | ₩701,125 | -4.00% | 436.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩681,400 | ₩731,638 | ₩667,732 | ₩731,530 | +7.36% | 483만 |
|---|
| 2026.06.22–2026.06.26 | ₩681,400 | ₩694,452 | ₩656,677 | ₩679,926 | -0.22% | 887.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩717,473 | ₩722,901 | ₩676,951 | ₩684,683 | -4.57% | 716.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩700,830 | ₩738,338 | ₩692,589 | ₩724,053 | +3.31% | 521만 |
|---|
| 2026.06.01–2026.06.05 | ₩702,144 | ₩707,544 | ₩683,544 | ₩701,849 | -0.04% | 525.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩718,251 | ₩725,232 | ₩702,505 | ₩710,814 | -1.04% | 577.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩693,876 | ₩715,933 | ₩687,109 | ₩714,552 | +2.98% | 620만 |
|---|
| 2026.05.11–2026.05.15 | ₩676,710 | ₩703,417 | ₩673,293 | ₩691,464 | +2.18% | 550.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩687,980 | ₩702,840 | ₩670,425 | ₩678,734 | -1.34% | 767.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩688,837 | ₩707,075 | ₩672,623 | ₩687,122 | -0.25% | 817.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩795,436 | ₩801,332 | ₩674,834 | ₩688,033 | -13.50% | 1191.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩827,958 | ₩834,176 | ₩788,481 | ₩793,546 | -4.16% | 501.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩834,980 | ₩854,826 | ₩811,382 | ₩822,397 | -1.51% | 492.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩832,193 | ₩839,536 | ₩795,811 | ₩834,551 | +0.28% | 541.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩842,966 | ₩848,125 | ₩810,712 | ₩825,238 | -2.10% | 597.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩864,621 | ₩873,090 | ₩833,988 | ₩840,769 | -2.76% | 1164.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩905,291 | ₩905,961 | ₩858,283 | ₩865,653 | -4.38% | 786.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩918,584 | ₩927,294 | ₩867,301 | ₩900,185 | -2.00% | 1065.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩878,544 | ₩896,607 | ₩849,626 | ₩881,840 | +0.38% | 809.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩875,033 | ₩897,478 | ₩860,293 | ₩882,082 | +0.81% | 533.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩837,888 | ₩879,509 | ₩833,064 | ₩874,470 | +4.37% | 706.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩830,812 | ₩866,444 | ₩797,312 | ₩835,610 | +0.58% | 970.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩790,612 | ₩865,211 | ₩768,930 | ₩849,867 | +7.49% | 1052.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩777,212 | ₩798,960 | ₩768,354 | ₩791,711 | +1.87% | 610.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩735,617 | ₩781,138 | ₩724,026 | ₩780,468 | +6.10% | 1176.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩675,276 | ₩731,745 | ₩664,650 | ₩727,524 | +7.74% | 1563.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩648,342 | ₩666,204 | ₩638,573 | ₩666,084 | +2.74% | 372.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩636,456 | ₩658,191 | ₩636,456 | ₩647,270 | +1.70% | 317.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩641,856 | ₩649,601 | ₩619,424 | ₩635,344 | -1.01% | 844.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩607,699 | ₩644,335 | ₩604,992 | ₩643,545 | +5.90% | 748.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩607,404 | ₩608,490 | ₩585,924 | ₩605,957 | -0.24% | 752.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩615,645 | ₩618,004 | ₩600,972 | ₩613,542 | -0.34% | 507.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩626,165 | ₩649,910 | ₩616,356 | ₩617,454 | -1.39% | 654.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩611,049 | ₩624,972 | ₩600,972 | ₩624,141 | +2.14% | 588.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩657,950 | ₩658,633 | ₩611,317 | ₩614,198 | -6.65% | 733.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩648,677 | ₩662,586 | ₩643,035 | ₩659,129 | +1.61% | 588.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩665,226 | ₩678,854 | ₩646,613 | ₩650,459 | -2.22% | 884.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩673,092 | ₩679,966 | ₩650,553 | ₩663,511 | -1.42% | 669.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩681,842 | ₩688,033 | ₩670,734 | ₩676,777 | -0.74% | 131.4만 |
|---|