[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Lockheed Martin : 록히드마틴 ( LMT:US )
452.96USD ▲ 4.48 (1%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 452.96 | ▲4.48 | ▲1% |
| 25-04-01 | 448.48 | ▲1.62 | ▲0.36% |
| 25-03-31 | 446.86 | ▲5.35 | ▲1.21% |
| 25-03-28 | 441.51 | ▼-0.75 | ▼-0.17% |
| 25-03-27 | 442.26 | ▼-2.47 | ▼-0.56% |
| 25-03-26 | 444.73 | ▲2.42 | ▲0.55% |
| 25-03-25 | 442.31 | ▲7.56 | ▲1.74% |
| 25-03-24 | 434.75 | ▼-5.03 | ▼-1.14% |
| 25-03-21 | 439.78 | ▼-26.93 | ▼-5.77% |
| 25-03-20 | 466.71 | ▼-3.56 | ▼-0.76% |
| 25-03-19 | 470.27 | ▲0.78 | ▲0.17% |
| 25-03-18 | 469.49 | ▲2.18 | ▲0.47% |
| 25-03-17 | 467.31 | ▲0.27 | ▲0.06% |
| 25-03-14 | 467.04 | ▼-0.92 | ▼-0.2% |
| 25-03-13 | 467.96 | ▲6.35 | ▲1.38% |
| 25-03-12 | 461.61 | ▼-7.82 | ▼-1.67% |
| 25-03-11 | 469.43 | ▼-8.92 | ▼-1.86% |
| 25-03-10 | 478.35 | ▲4.05 | ▲0.85% |
| 25-03-07 | 474.30 | ▲13.15 | ▲2.85% |
| 25-03-06 | 461.15 | ▲0.63 | ▲0.14% |
| 25-03-05 | 460.52 | ▲11.53 | ▲2.57% |
| 25-03-04 | 448.99 | ▼-2.47 | ▼-0.55% |
| 25-03-03 | 451.46 | ▲0.98 | ▲0.22% |
| 25-02-28 | 450.48 | ▲4.08 | ▲0.91% |
| 25-02-27 | 446.40 | ▲5.00 | ▲1.13% |
| 25-02-26 | 441.40 | ▼-6.96 | ▼-1.55% |
| 25-02-25 | 448.36 | ▲8.68 | ▲1.97% |
| 25-02-24 | 439.68 | ▼-1.60 | ▼-0.36% |
| 25-02-21 | 441.28 | ▲4.63 | ▲1.06% |
| 25-02-20 | 436.65 | ▲4.04 | ▲0.93% |
| 25-02-19 | 432.61 | ▲4.35 | ▲1.02% |
| 25-02-18 | 428.26 | ▲5.13 | ▲1.21% |
| 25-02-14 | 423.13 | ▼-11.27 | ▼-2.59% |
| 25-02-13 | 434.40 | ▼-7.56 | ▼-1.71% |
| 25-02-12 | 441.96 | ▼-7.50 | ▼-1.67% |
| 25-02-11 | 449.46 | ▲1.77 | ▲0.4% |
| 25-02-10 | 447.69 | ▲3.83 | ▲0.86% |
| 25-02-07 | 443.86 | ▼-4.42 | ▼-0.99% |
| 25-02-06 | 448.28 | ▼-1.26 | ▼-0.28% |
| 25-02-05 | 449.54 | ▼-4.41 | ▼-0.97% |
| 25-02-04 | 453.95 | ▼-1.97 | ▼-0.43% |
| 25-02-03 | 455.92 | ▼-6.62 | ▼-1.43% |
| 25-01-31 | 462.54 | ▲3.57 | ▲0.78% |
| 25-01-30 | 458.97 | ▲4.97 | ▲1.09% |
| 25-01-29 | 454.00 | ▼-3.82 | ▼-0.83% |
| 25-01-28 | 457.82 | ▼-45.21 | ▼-8.99% |
| 25-01-27 | 503.03 | ▲6.05 | ▲1.22% |
| 25-01-24 | 496.98 | ▼-0.04 | ▼-0.01% |
| 25-01-23 | 497.02 | ▼-2.04 | ▼-0.41% |
| 25-01-22 | 499.06 | ▼-7.42 | ▼-1.47% |
| 25-01-21 | 506.48 | ▲15.66 | ▲3.19% |
| 25-01-17 | 490.82 | ▲4.34 | ▲0.89% |
| 25-01-16 | 486.48 | ▲2.68 | ▲0.55% |
| 25-01-15 | 483.80 | ▼-0.50 | ▼-0.1% |
| 25-01-14 | 484.30 | ▲0.97 | ▲0.2% |
| 25-01-13 | 483.33 | ▲15.54 | ▲3.32% |
| 25-01-10 | 467.79 | ▼-0.60 | ▼-0.13% |
| 25-01-08 | 468.39 | ▲4.12 | ▲0.89% |
| 25-01-07 | 464.27 | ▼-2.18 | ▼-0.47% |
| 25-01-06 | 466.45 | ▼-15.42 | ▼-3.2% |
| 25-01-03 | 481.87 | ▼-0.74 | ▼-0.15% |
| 25-01-02 | 482.61 | ▼-3.35 | ▼-0.69% |
| 24-12-31 | 485.96 | ▲2.36 | ▲0.49% |
| 24-12-30 | 483.60 | ▼-5.59 | ▼-1.14% |
| 24-12-27 | 489.19 | ▼-0.95 | ▼-0.19% |
| 24-12-26 | 490.14 | ▲2.01 | ▲0.41% |
| 24-12-24 | 488.13 | ▲1.56 | ▲0.32% |
| 24-12-23 | 486.57 | ▼-0.40 | ▼-0.08% |
| 24-12-20 | 486.97 | ▲7.19 | ▲1.5% |
| 24-12-19 | 479.78 | ▼-3.14 | ▼-0.65% |
| 24-12-18 | 482.92 | ▼-8.32 | ▼-1.69% |
| 24-12-17 | 491.24 | ▼-0.01 | ▼-0% |
| 24-12-16 | 491.25 | ▼-3.25 | ▼-0.66% |
| 24-12-13 | 494.50 | ▼-1.46 | ▼-0.29% |
| 24-12-12 | 495.96 | ▼-7.83 | ▼-1.55% |
| 24-12-11 | 503.79 | ▼-8.68 | ▼-1.69% |
| 24-12-10 | 512.47 | ▲2.40 | ▲0.47% |
| 24-12-09 | 510.07 | ▼-2.29 | ▼-0.45% |
| 24-12-06 | 512.36 | ▼-4.93 | ▼-0.95% |
| 24-12-05 | 517.29 | ▼-0.08 | ▼-0.02% |
| 24-12-04 | 517.37 | ▲0.35 | ▲0.07% |
| 24-12-03 | 517.02 | ▼-3.28 | ▼-0.63% |
| 24-12-02 | 520.30 | ▼-8.70 | ▼-1.64% |
| 24-11-29 | 529.00 | ▲3.22 | ▲0.61% |
| 24-11-27 | 525.78 | ▲4.61 | ▲0.88% |
| 24-11-26 | 521.17 | ▲1.46 | ▲0.28% |
| 24-11-25 | 519.71 | ▼-22.50 | ▼-4.15% |
| 24-11-22 | 542.21 | ▲0.53 | ▲0.1% |
| 24-11-21 | 541.68 | ▲6.83 | ▲1.28% |
| 24-11-20 | 534.85 | ▲1.91 | ▲0.36% |
| 24-11-19 | 532.94 | ▲2.27 | ▲0.43% |
| 24-11-18 | 530.67 | ▼-3.88 | ▼-0.73% |
| 24-11-15 | 534.55 | ▼-4.06 | ▼-0.75% |
| 24-11-14 | 538.61 | ▼-18.87 | ▼-3.38% |
| 24-11-13 | 557.48 | ▼-8.38 | ▼-1.48% |
| 24-11-12 | 565.86 | ▲1.08 | ▲0.19% |
| 24-11-08 | 564.78 | ▲13.18 | ▲2.39% |
| 24-11-07 | 551.60 | ▼-0.23 | ▼-0.04% |
| 24-11-06 | 551.83 | ▲4.83 | ▲0.88% |
| 24-11-05 | 547.00 | ▲4.39 | ▲0.81% |
| 24-11-04 | 542.61 | ▼-2.68 | ▼-0.49% |
| 24-11-01 | 545.29 | ▼-1.52 | ▼-0.28% |
| 24-10-31 | 546.81 | ▲0.85 | ▲0.16% |
| 24-10-30 | 545.96 | ▼-0.92 | ▼-0.17% |
| 24-10-29 | 546.88 | ▼-8.37 | ▼-1.51% |
| 24-10-28 | 555.25 | ▼-6.37 | ▼-1.13% |
| 24-10-25 | 561.62 | ▼-3.01 | ▼-0.53% |
| 24-10-24 | 564.63 | ▼-7.09 | ▼-1.24% |
| 24-10-23 | 571.72 | ▼-5.60 | ▼-0.97% |
| 24-10-22 | 577.32 | ▼-37.10 | ▼-6.04% |
| 24-10-21 | 614.42 | ▲2.30 | ▲0.38% |
| 24-10-18 | 612.12 | ▲2.21 | ▲0.36% |
| 24-10-17 | 609.91 | ▼-2.86 | ▼-0.47% |
| 24-10-16 | 612.77 | ▲8.46 | ▲1.4% |
| 24-10-15 | 604.31 | ▲0.34 | ▲0.06% |
| 24-10-11 | 603.97 | ▲6.34 | ▲1.06% |
| 24-10-10 | 597.63 | ▼-7.41 | ▼-1.22% |
| 24-10-09 | 605.04 | ▼-3.95 | ▼-0.65% |
| 24-10-08 | 608.99 | ▲3.41 | ▲0.56% |
| 24-10-07 | 605.58 | ▲0.67 | ▲0.11% |
| 24-10-04 | 604.91 | ▼-1.00 | ▼-0.17% |
| 24-10-03 | 605.91 | ▲2.97 | ▲0.49% |
| 24-10-02 | 602.94 | ▼-2.28 | ▼-0.38% |
| 24-10-01 | 605.22 | ▲20.70 | ▲3.54% |
| 24-09-30 | 584.52 | ▲1.80 | ▲0.31% |
| 24-09-27 | 582.72 | ▲4.65 | ▲0.8% |
| 24-09-26 | 578.07 | ▲0.47 | ▲0.08% |
| 24-09-25 | 577.60 | ▼-1.27 | ▼-0.22% |
| 24-09-24 | 578.87 | ▼-1.81 | ▼-0.31% |
| 24-09-23 | 580.68 | ▲7.77 | ▲1.36% |
| 24-09-20 | 572.91 | ▲8.52 | ▲1.51% |
| 24-09-19 | 564.39 | ▼-1.15 | ▼-0.2% |
| 24-09-18 | 565.54 | ▼-1.53 | ▼-0.27% |
| 24-09-17 | 567.07 | ▼-6.14 | ▼-1.07% |
| 24-09-16 | 573.21 | ▲3.22 | ▲0.56% |
| 24-09-13 | 569.99 | ▲2.21 | ▲0.39% |
| 24-09-12 | 567.78 | ▲0.52 | ▲0.09% |
| 24-09-11 | 567.26 | ▼-4.94 | ▼-0.86% |
| 24-09-10 | 572.20 | ▼-4.51 | ▼-0.78% |
| 24-09-09 | 576.71 | ▲9.46 | ▲1.67% |
| 24-09-06 | 567.25 | ▼-1.08 | ▼-0.19% |
| 24-09-05 | 568.33 | ▼-6.58 | ▼-1.14% |
| 24-09-04 | 574.91 | ▲8.17 | ▲1.44% |
| 24-09-03 | 566.74 | ▼-1.27 | ▼-0.22% |
| 24-08-30 | 568.01 | ▲1.78 | ▲0.31% |
| 24-08-29 | 566.23 | ▲2.19 | ▲0.39% |
| 24-08-28 | 564.04 | ▲3.43 | ▲0.61% |
| 24-08-27 | 560.61 | ▲3.85 | ▲0.69% |
| 24-08-26 | 556.76 | ▲1.92 | ▲0.35% |
| 24-08-23 | 554.84 | ▼-1.16 | ▼-0.21% |
| 24-08-22 | 556.00 | ▲2.22 | ▲0.4% |
| 24-08-21 | 553.78 | ▼-3.37 | ▼-0.6% |
| 24-08-20 | 557.15 | ▼-0.77 | ▼-0.14% |
| 24-08-19 | 557.92 | ▼-2.31 | ▼-0.41% |
| 24-08-16 | 560.23 | ▲0.92 | ▲0.16% |
| 24-08-15 | 559.31 | ▼-2.86 | ▼-0.51% |
| 24-08-14 | 562.17 | ▲3.01 | ▲0.54% |
| 24-08-13 | 559.16 | ▲2.82 | ▲0.51% |
| 24-08-12 | 556.34 | ▲4.93 | ▲0.89% |
| 24-08-09 | 551.41 | ▲0.44 | ▲0.08% |
| 24-08-08 | 550.97 | ▲2.54 | ▲0.46% |
| 24-08-07 | 548.43 | ▲6.30 | ▲1.16% |
| 24-08-06 | 542.13 | ▼-4.00 | ▼-0.73% |
| 24-08-05 | 546.13 | ▼-2.50 | ▼-0.46% |
| 24-08-02 | 548.63 | ▲0.42 | ▲0.08% |
| 24-08-01 | 548.21 | ▲6.09 | ▲1.12% |
| 24-07-31 | 542.12 | ▲4.59 | ▲0.85% |
| 24-07-30 | 537.53 | ▲9.39 | ▲1.78% |
| 24-07-29 | 528.14 | ▲3.44 | ▲0.66% |
| 24-07-26 | 524.70 | ▲3.44 | ▲0.66% |
| 24-07-25 | 521.26 | ▲6.25 | ▲1.21% |
| 24-07-24 | 515.01 | ▲14.88 | ▲2.98% |
| 24-07-23 | 500.13 | ▲26.09 | ▲5.5% |
| 24-07-22 | 474.04 | ▼-0.95 | ▼-0.2% |
| 24-07-19 | 474.99 | ▼-0.67 | ▼-0.14% |
| 24-07-18 | 475.66 | ▼-0.53 | ▼-0.11% |
| 24-07-17 | 476.19 | ▲7.57 | ▲1.62% |
| 24-07-16 | 468.62 | ▲4.94 | ▲1.07% |
| 24-07-15 | 463.68 | ▼-0.08 | ▼-0.02% |
| 24-07-12 | 463.76 | ▲3.23 | ▲0.7% |
| 24-07-11 | 460.53 | ▼-0.47 | ▼-0.1% |
| 24-07-10 | 461.00 | ▲0.40 | ▲0.09% |
| 24-07-09 | 460.60 | ▼-1.20 | ▼-0.26% |
| 24-07-08 | 461.80 | ▼-0.50 | ▼-0.11% |
| 24-07-05 | 462.30 | ▼-3.83 | ▼-0.82% |
| 24-07-03 | 466.13 | ▲0.57 | ▲0.12% |
| 24-07-02 | 465.56 | ▼-0.94 | ▼-0.2% |
| 24-07-01 | 466.50 | ▼-0.78 | ▼-0.17% |
| 24-06-28 | 467.28 | ▲0.38 | ▲0.08% |
| 24-06-27 | 466.90 | ▼-0.38 | ▼-0.08% |
| 24-06-26 | 467.28 | ▼-0.83 | ▼-0.18% |
| 24-06-25 | 468.11 | ▼-3.09 | ▼-0.66% |
| 24-06-24 | 471.20 | ▲3.43 | ▲0.73% |
| 24-06-21 | 467.77 | ▲1.51 | ▲0.32% |
| 24-06-20 | 466.26 | ▲6.40 | ▲1.39% |
| 24-06-18 | 459.86 | ▲1.18 | ▲0.26% |
| 24-06-17 | 458.68 | ▲0.74 | ▲0.16% |
| 24-06-14 | 457.94 | ▼-0.56 | ▼-0.12% |
| 24-06-13 | 458.50 | ▼-1.16 | ▼-0.25% |
| 24-06-12 | 459.66 | ▼-3.08 | ▼-0.67% |
| 24-06-11 | 462.74 | ▼-4.98 | ▼-1.06% |
| 24-06-10 | 467.72 | ▼-2.28 | ▼-0.49% |
| 24-06-07 | 470.00 | ▲1.84 | ▲0.39% |
| 24-06-06 | 468.16 | ▲2.79 | ▲0.6% |
| 24-06-05 | 465.37 | ▼-3.77 | ▼-0.8% |
| 24-06-04 | 469.14 | ▲1.89 | ▲0.4% |
| 24-06-03 | 467.25 | ▼-2.18 | ▼-0.46% |
| 24-05-31 | 469.43 | ▲8.81 | ▲1.91% |
| 24-05-30 | 460.62 | ▲8.65 | ▲1.91% |
| 24-05-29 | 451.97 | ▼-5.66 | ▼-1.24% |
| 24-05-28 | 457.63 | ▼-9.58 | ▼-2.05% |
| 24-05-24 | 467.21 | ▲0.69 | ▲0.15% |
| 24-05-23 | 466.52 | ▼-2.94 | ▼-0.63% |
| 24-05-22 | 469.46 | ▲0.67 | ▲0.14% |
| 24-05-21 | 468.79 | ▲1.99 | ▲0.43% |
| 24-05-20 | 466.80 | ▲0.77 | ▲0.17% |
| 24-05-17 | 466.03 | ▲0.41 | ▲0.09% |
| 24-05-16 | 465.62 | ▲1.25 | ▲0.27% |
| 24-05-15 | 464.37 | ▼-2.76 | ▼-0.59% |
| 24-05-14 | 467.13 | ▼-2.50 | ▼-0.53% |
| 24-05-13 | 469.63 | ▲0.74 | ▲0.16% |
| 24-05-10 | 468.89 | ▲0.17 | ▲0.04% |
| 24-05-09 | 468.72 | ▲2.54 | ▲0.54% |
| 24-05-08 | 466.18 | ▼-0.39 | ▼-0.08% |
| 24-05-07 | 466.57 | ▲4.63 | ▲1% |
| 24-05-06 | 461.94 | ▼-0.14 | ▼-0.03% |
| 24-05-03 | 462.08 | ▲0.92 | ▲0.2% |
| 24-05-01 | 461.16 | ▼-3.90 | ▼-0.84% |
| 24-04-30 | 465.06 | ▼-2.10 | ▼-0.45% |
| 24-04-29 | 467.16 | ▲5.73 | ▲1.24% |
| 24-04-26 | 461.43 | ▼-3.83 | ▼-0.82% |
| 24-04-25 | 465.26 | ▲6.26 | ▲1.36% |
| 24-04-24 | 459.00 | ▼-1.05 | ▼-0.23% |
| 24-04-23 | 460.05 | ▼-0.70 | ▼-0.15% |
| 24-04-22 | 460.75 | ▼-2.84 | ▼-0.61% |
| 24-04-19 | 463.59 | ▲7.81 | ▲1.71% |
| 24-04-18 | 455.78 | ▼-0.06 | ▼-0.01% |
| 24-04-17 | 455.84 | ▲1.05 | ▲0.23% |
| 24-04-16 | 454.79 | ▲1.36 | ▲0.3% |
| 24-04-15 | 453.43 | ▲2.87 | ▲0.64% |
| 24-04-12 | 450.56 | ▼-1.89 | ▼-0.42% |
| 24-04-11 | 452.45 | ▲0.44 | ▲0.1% |
| 24-04-10 | 452.01 | ▲4.44 | ▲0.99% |
| 24-04-09 | 447.57 | ▼-4.81 | ▼-1.06% |
| 24-04-08 | 452.38 | ▼-3.00 | ▼-0.66% |
| 24-04-05 | 455.38 | ▲1.34 | ▲0.3% |
| 24-04-04 | 454.04 | ▲6.14 | ▲1.37% |