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 | ₩678,536 | ₩685,776 | ₩666,427 | ₩683,309 | +0.70% | 485.4만 |
| 2026.09.28–2026.10.02 | ₩695,927 | ₩702,994 | ₩668,506 | ₩677,704 | -2.62% | 565.5만 |
| 2026.09.21–2026.09.25 | ₩713,761 | ₩721,163 | ₩691,368 | ₩696,678 | -2.39% | 548.6만 |
| 2026.09.14–2026.09.18 | ₩706,118 | ₩727,586 | ₩697,831 | ₩715,209 | +1.29% | 700.1만 |
| 2026.09.08–2026.09.11 | ₩713,359 | ₩728,900 | ₩699,775 | ₩702,886 | -1.47% | 537.1만 |
| 2026.08.31–2026.09.04 | ₩755,906 | ₩757,582 | ₩702,672 | ₩704,348 | -6.82% | 494.2만 |
| 2026.08.24–2026.08.28 | ₩755,597 | ₩764,259 | ₩744,562 | ₩756,066 | +0.06% | 465.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩821,636 |
| ₩755,021 |
| ₩755,691 |
| -6.92% |
| 556.6만 |
| 2026.08.10–2026.08.14 | ₩793,504 | ₩818,432 | ₩788,463 | ₩816,179 | +2.86% | 480.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩782,415 | ₩796,079 | ₩773,699 | ₩788,382 | +0.76% | 486만 |
|---|
| 2026.07.27–2026.07.31 | ₩780,243 | ₩796,186 | ₩746,278 | ₩781,396 | +0.15% | 689.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩684,704 | ₩788,999 | ₩653,219 | ₩781,208 | +14.09% | 847.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩703,986 | ₩707,258 | ₩680,748 | ₩682,210 | -3.09% | 426.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩730,791 | ₩734,102 | ₩688,968 | ₩701,586 | -4.00% | 436.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩681,848 | ₩732,118 | ₩668,170 | ₩732,011 | +7.36% | 483만 |
|---|
| 2026.06.22–2026.06.26 | ₩681,848 | ₩694,908 | ₩657,108 | ₩680,373 | -0.22% | 887.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩717,945 | ₩723,375 | ₩677,396 | ₩685,133 | -4.57% | 716.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩701,291 | ₩738,822 | ₩693,044 | ₩724,529 | +3.31% | 521만 |
|---|
| 2026.06.01–2026.06.05 | ₩702,605 | ₩708,009 | ₩683,993 | ₩702,310 | -0.04% | 525.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩718,722 | ₩725,709 | ₩702,967 | ₩711,280 | -1.04% | 577.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩694,331 | ₩716,403 | ₩687,560 | ₩715,022 | +2.98% | 620만 |
|---|
| 2026.05.11–2026.05.15 | ₩677,155 | ₩703,879 | ₩673,735 | ₩691,918 | +2.18% | 550.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩688,431 | ₩703,302 | ₩670,866 | ₩679,179 | -1.34% | 767.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩689,290 | ₩707,539 | ₩673,065 | ₩687,573 | -0.25% | 817.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩795,958 | ₩801,858 | ₩675,277 | ₩688,485 | -13.50% | 1191.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩828,502 | ₩834,724 | ₩788,999 | ₩794,068 | -4.16% | 501.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩835,528 | ₩855,387 | ₩811,915 | ₩822,937 | -1.51% | 492.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩832,739 | ₩840,087 | ₩796,334 | ₩835,099 | +0.28% | 541.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩843,520 | ₩848,682 | ₩811,245 | ₩825,780 | -2.10% | 597.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩865,189 | ₩873,663 | ₩834,536 | ₩841,321 | -2.76% | 1164.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩905,885 | ₩906,556 | ₩858,846 | ₩866,221 | -4.38% | 786.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩919,187 | ₩927,903 | ₩867,871 | ₩900,776 | -2.00% | 1065.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩879,121 | ₩897,196 | ₩850,184 | ₩882,419 | +0.38% | 809.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩875,608 | ₩898,068 | ₩860,858 | ₩882,661 | +0.81% | 533.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩838,438 | ₩880,086 | ₩833,611 | ₩875,045 | +4.37% | 706.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩831,358 | ₩867,013 | ₩797,836 | ₩836,158 | +0.58% | 970.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩791,131 | ₩865,779 | ₩769,435 | ₩850,426 | +7.49% | 1052.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩777,722 | ₩799,485 | ₩768,859 | ₩792,231 | +1.87% | 610.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩736,100 | ₩781,651 | ₩724,502 | ₩780,980 | +6.10% | 1176.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩675,720 | ₩732,225 | ₩665,086 | ₩728,001 | +7.74% | 1563.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩648,768 | ₩666,642 | ₩638,992 | ₩666,521 | +2.74% | 372.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩636,874 | ₩658,623 | ₩636,874 | ₩647,695 | +1.70% | 317.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩642,278 | ₩650,028 | ₩619,831 | ₩635,761 | -1.01% | 844.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩608,098 | ₩644,758 | ₩605,390 | ₩643,967 | +5.90% | 748.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩607,803 | ₩608,889 | ₩586,309 | ₩606,355 | -0.24% | 752.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩616,050 | ₩618,410 | ₩601,367 | ₩613,944 | -0.34% | 507.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩626,576 | ₩650,337 | ₩616,760 | ₩617,860 | -1.39% | 654.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩611,450 | ₩625,382 | ₩601,367 | ₩624,551 | +2.14% | 588.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩658,382 | ₩659,066 | ₩611,719 | ₩614,602 | -6.65% | 733.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩649,103 | ₩663,021 | ₩643,458 | ₩659,562 | +1.61% | 588.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩665,663 | ₩679,300 | ₩647,038 | ₩650,886 | -2.22% | 884.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩673,534 | ₩680,413 | ₩650,980 | ₩663,947 | -1.42% | 669.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩682,290 | ₩688,485 | ₩671,174 | ₩677,222 | -0.74% | 131.4만 |
|---|