Lakeland Financial Corporation (LKFN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	58.19	58.87	57.71	58.00	+0.16%	246,300
2026-10-15	57.36	58.37	57.35	57.91	+1.56%	360,600
2026-10-14	55.94	57.13	55.61	57.02	+0.26%	242,000
2026-10-13	57.59	57.76	56.69	56.87	-0.65%	176,200
2026-10-12	56.86	57.60	56.55	57.24	+0.70%	241,300
2026-10-09	57.21	57.32	56.63	56.84	-1.06%	222,500
2026-10-08	57.11	58.06	57.06	57.45	+0.45%	435,500
2026-10-07	57.37	57.70	56.45	57.19	-1.36%	182,400
2026-10-06	58.57	58.84	57.84	57.98	-0.57%	169,900
2026-10-05	59.03	59.04	58.27	58.31	-1.29%	189,500
2026-10-02	58.61	59.80	58.55	59.07	+1.67%	169,300
2026-10-01	57.66	58.15	56.67	58.10	+0.76%	263,200
2026-09-30	58.05	58.35	57.40	57.66	-0.67%	156,200
2026-09-29	58.76	58.76	57.62	58.05	-1.21%	129,600
2026-09-28	59.37	59.44	58.70	58.76	-1.26%	157,500
2026-09-25	58.85	59.61	58.73	59.51	+1.12%	192,455
2026-09-24	58.59	59.10	58.19	58.85	+0.84%	176,455
2026-09-23	58.99	59.14	58.30	58.36	-1.50%	196,907
2026-09-22	60.48	60.58	59.25	59.25	-1.13%	288,338
2026-09-21	59.76	60.28	59.55	59.93	+0.39%	251,956
2026-09-18	59.38	60.06	59.05	59.70	+0.12%	542,586
2026-09-17	60.56	60.56	59.47	59.63	-0.52%	139,757
2026-09-16	60.84	61.13	59.34	59.94	-1.33%	286,161
2026-09-15	60.50	61.23	60.02	60.75	-0.02%	199,708
2026-09-14	60.69	61.81	60.39	60.76	+0.30%	182,030
2026-09-11	60.98	61.43	59.88	60.58	+0.12%	140,934
2026-09-10	60.08	60.56	59.25	60.51	+0.48%	170,497
2026-09-09	59.54	60.24	59.08	60.22	+0.40%	204,389
2026-09-08	60.33	60.55	59.82	59.98	-0.97%	153,497
2026-09-04	59.69	60.81	59.47	60.57	+0.90%	89,576
2026-09-03	60.35	60.57	59.91	60.03	+0.22%	113,410
2026-09-02	59.16	59.99	59.09	59.90	+1.84%	169,945
2026-09-01	58.98	59.43	58.45	58.82	-0.46%	134,366
2026-08-31	59.52	59.52	58.57	59.09	-0.87%	108,133
2026-08-28	59.36	60.16	59.22	59.61	+0.71%	128,314
2026-08-27	59.07	59.82	58.37	59.19	-0.47%	139,047
2026-08-26	59.66	59.92	59.42	59.47	-0.17%	117,425
2026-08-25	60.26	60.29	59.45	59.57	-1.08%	99,039
2026-08-24	60.49	60.86	59.94	60.22	-0.07%	87,725
2026-08-21	60.93	61.40	59.79	60.26	-0.30%	106,056
2026-08-20	59.69	60.58	59.25	60.44	+0.62%	129,336
2026-08-19	61.71	61.82	59.95	60.07	-2.29%	148,842
2026-08-18	61.82	62.03	60.97	61.48	-0.55%	183,518
2026-08-17	62.13	62.61	61.66	61.82	-1.07%	195,656
2026-08-14	62.58	63.00	61.94	62.49	-0.30%	182,542
2026-08-13	62.75	63.16	62.35	62.68	+0.69%	300,685
2026-08-12	61.92	62.92	61.82	62.25	+0.63%	135,471
2026-08-11	61.07	62.13	61.03	61.86	+1.36%	105,045
2026-08-10	61.15	61.71	60.47	61.03	-1.13%	139,240
2026-08-07	62.16	62.17	61.70	61.73	-0.93%	82,624
2026-08-06	63.40	63.46	62.24	62.31	-1.03%	124,315
2026-08-05	63.93	63.93	62.76	62.96	-1.05%	148,982
2026-08-04	62.98	64.00	62.55	63.63	+1.14%	174,327
2026-08-03	63.64	64.18	62.85	62.91	+0.42%	149,671
2026-07-31	62.52	63.04	61.89	62.65	+0.13%	169,636
2026-07-30	63.22	63.62	62.36	62.57	-1.20%	99,986
2026-07-29	63.29	64.13	63.06	63.33	-0.58%	205,217
2026-07-28	63.85	64.55	62.86	63.70	+0.55%	185,361
2026-07-27	61.25	63.93	60.95	63.35	+3.67%	197,718
2026-07-24	61.01	62.00	60.75	61.11	-0.02%	185,611
2026-07-23	60.52	61.30	59.91	61.12	-0.31%	177,882
2026-07-22	61.92	62.27	61.03	61.31	-1.29%	125,208
2026-07-21	61.73	62.44	61.25	62.11	+0.13%	153,184
2026-07-20	62.68	62.87	61.80	62.03	-1.04%	132,495
2026-07-17	63.14	63.54	62.20	62.68	-1.46%	169,718
2026-07-16	61.65	64.00	61.33	63.61	+3.21%	163,045
2026-07-15	60.86	62.02	60.58	61.63	+1.77%	180,227
2026-07-14	60.80	61.06	60.39	60.56	-0.26%	116,529
2026-07-13	60.50	61.11	60.16	60.72	+0.53%	154,703
2026-07-10	60.16	60.69	59.92	60.40	+0.92%	140,744
2026-07-09	58.91	60.03	58.57	59.85	+1.79%	304,079
2026-07-08	61.57	61.87	58.39	58.80	-4.50%	423,976
2026-07-07	61.89	62.59	61.56	61.57	-0.24%	169,766
2026-07-06	62.08	63.54	61.59	61.72	-1.09%	218,619
2026-07-02	63.50	64.19	62.05	62.40	-1.14%	305,575
2026-07-01	61.99	63.19	61.74	63.12	+2.27%	277,735
2026-06-30	61.11	61.78	60.01	61.72	+1.10%	284,362
2026-06-29	62.56	62.56	60.70	61.05	-2.60%	338,474
2026-06-26	61.96	62.99	61.64	62.68	+1.69%	790,423
2026-06-25	61.50	62.08	61.33	61.64	+0.16%	201,092
2026-06-24	61.42	62.36	60.98	61.54	+0.44%	232,235
2026-06-23	60.35	61.47	59.97	61.27	+1.68%	221,878
2026-06-22	59.75	60.53	59.66	60.26	+0.67%	269,307
2026-06-18	60.63	60.84	59.10	59.86	-0.38%	431,996
2026-06-17	60.92	61.55	59.36	60.09	-1.99%	210,437
2026-06-16	61.19	61.48	60.69	61.31	+0.99%	164,878
2026-06-15	62.14	62.63	60.47	60.71	-1.81%	142,364
2026-06-12	61.14	61.93	60.92	61.83	+1.64%	108,105
2026-06-11	61.59	61.65	60.02	60.83	-0.56%	176,449
2026-06-10	60.72	61.85	60.64	61.17	+1.33%	339,578
2026-06-09	60.18	61.58	60.01	60.37	+1.16%	262,875
2026-06-08	60.14	60.49	59.24	59.68	-0.52%	207,043
2026-06-05	59.19	60.59	59.19	59.99	+1.17%	161,859
2026-06-04	59.10	59.58	59.00	59.30	+1.52%	176,019
2026-06-03	59.79	60.00	58.24	58.41	-2.83%	191,577
2026-06-02	58.87	60.51	58.87	60.11	+1.50%	123,159
2026-06-01	60.04	60.50	58.83	59.22	-2.33%	151,233
2026-05-29	59.91	60.91	59.91	60.63	+0.81%	170,602
2026-05-28	60.12	60.69	59.36	60.14	-0.13%	111,367
2026-05-27	60.91	61.34	60.00	60.22	-0.81%	106,982
2026-05-26	60.01	60.99	60.01	60.71	+1.35%	92,560
2026-05-22	60.39	60.55	59.73	59.90	-0.48%	104,565
2026-05-21	59.38	60.29	59.02	60.19	+0.70%	104,630
2026-05-20	58.27	59.85	57.82	59.77	+2.57%	159,537
2026-05-19	57.94	58.47	57.31	58.27	+0.69%	168,918
2026-05-18	57.15	58.49	56.56	57.87	+1.07%	298,844
2026-05-15	57.78	58.16	56.91	57.26	-1.56%	207,348
2026-05-14	58.71	59.40	58.04	58.17	+0.10%	330,860
2026-05-13	59.44	60.18	57.76	58.11	-2.81%	403,048
2026-05-12	60.06	60.92	58.78	59.79	-0.45%	330,920
2026-05-11	61.62	61.62	60.03	60.06	-2.42%	213,815
2026-05-08	62.50	62.86	60.76	61.55	-1.68%	186,163
2026-05-07	62.30	62.68	61.62	62.60	+0.45%	120,000
2026-05-06	62.42	63.03	62.07	62.32	+0.23%	118,136
2026-05-05	60.80	62.50	60.75	62.18	+2.42%	144,326
2026-05-04	60.90	61.32	59.66	60.71	-1.09%	160,482
2026-05-01	60.69	61.75	59.99	61.38	+1.42%	178,710
2026-04-30	59.01	61.55	59.01	60.52	+1.58%	233,808
2026-04-29	61.07	61.07	59.20	59.58	-3.39%	187,783
2026-04-28	61.92	62.49	61.22	61.67	+0.19%	136,442
2026-04-27	61.19	62.40	60.40	61.55	+3.12%	175,514
2026-04-24	59.22	60.20	58.44	59.69	-0.57%	142,067
2026-04-23	59.88	60.30	59.40	60.03	+0.72%	99,134
2026-04-22	60.70	60.70	58.74	59.60	-0.95%	113,481
2026-04-21	61.19	61.69	60.05	60.17	-1.94%	111,268
2026-04-20	60.94	62.66	60.94	61.36	+0.07%	82,203
2026-04-17	60.50	62.19	60.38	61.32	+2.42%	133,628
2026-04-16	59.69	60.08	59.13	59.87	-0.12%	82,037
2026-04-15	60.65	60.90	59.77	59.94	-1.35%	72,624
2026-04-14	60.83	61.00	57.69	60.76	-0.33%	102,568
2026-04-13	60.77	61.19	60.22	60.96	+0.13%	116,685
2026-04-10	61.00	61.02	60.24	60.88	-0.43%	98,114
2026-04-09	59.72	61.56	59.72	61.14	+1.75%	96,323
2026-04-08	60.00	60.53	59.77	60.09	+1.92%	154,790
2026-04-07	58.22	59.02	58.11	58.96	+1.01%	98,692
2026-04-06	57.92	58.62	57.54	58.37	+0.43%	96,502
2026-04-02	57.12	58.24	56.92	58.12	+0.17%	117,071
2026-04-01	57.45	58.48	57.45	58.02	+1.12%	101,879
2026-03-31	57.13	57.96	56.73	57.38	+1.43%	162,880
2026-03-30	56.76	56.81	56.15	56.57	+0.11%	145,056
2026-03-27	56.76	56.97	56.20	56.51	-0.79%	166,352
2026-03-26	56.39	57.00	55.67	56.96	+0.28%	99,284
2026-03-25	57.60	57.81	56.51	56.80	-0.84%	126,712
2026-03-24	56.24	58.11	56.10	57.28	+0.86%	168,843
2026-03-23	56.83	57.71	55.84	56.79	+2.69%	205,350
2026-03-20	55.73	56.18	54.80	55.30	-0.75%	1,195,904
2026-03-19	54.59	55.99	54.36	55.72	+1.25%	184,219
2026-03-18	55.90	56.20	54.66	55.03	-2.52%	193,808
2026-03-17	57.36	57.82	56.31	56.45	-0.95%	159,307
2026-03-16	57.26	57.66	56.75	56.99	+0.51%	236,737
2026-03-13	56.80	57.70	56.12	56.70	+0.21%	177,216
2026-03-12	55.86	56.88	55.36	56.58	-0.30%	262,528
2026-03-11	56.32	56.91	55.99	56.75	+0.05%	135,647
2026-03-10	56.04	57.72	55.79	56.72	+0.39%	193,220
2026-03-09	56.15	56.65	54.60	56.50	-0.67%	234,862
2026-03-06	56.15	56.97	55.19	56.88	-1.25%	211,485
2026-03-05	58.14	58.14	57.21	57.60	-2.02%	129,095
2026-03-04	58.51	58.91	57.73	58.79	+0.81%	136,478
2026-03-03	57.66	58.72	56.84	58.32	-0.60%	147,592
2026-03-02	57.37	59.52	57.37	58.67	+1.00%	172,162
2026-02-27	59.10	59.63	57.14	58.09	-3.25%	279,274
2026-02-26	59.41	60.30	59.13	60.04	+1.18%	148,563
2026-02-25	58.45	59.45	57.82	59.34	+2.28%	145,522
2026-02-24	58.51	59.63	57.57	58.02	-1.09%	178,997
2026-02-23	60.35	60.60	57.86	58.66	-2.61%	265,760
2026-02-20	60.55	61.19	59.87	60.23	-0.45%	92,550
2026-02-19	60.49	60.96	59.67	60.50	-0.58%	291,264
2026-02-18	61.38	62.50	60.48	60.85	-1.23%	115,466
2026-02-17	61.71	62.47	61.09	61.61	+0.33%	112,792
2026-02-13	61.32	62.48	60.06	61.41	+0.85%	157,245
2026-02-12	61.24	61.63	60.09	60.89	+0.28%	144,162
2026-02-11	61.92	62.54	60.51	60.72	-1.38%	162,151
2026-02-10	62.36	62.84	61.05	61.57	-1.33%	141,774
2026-02-09	62.62	63.30	61.89	62.40	-0.35%	152,608
2026-02-06	63.03	63.51	62.28	62.62	+0.51%	117,895
2026-02-05	62.29	63.21	59.72	62.30	-0.35%	179,350
2026-02-04	62.45	63.80	62.44	62.52	+0.89%	139,972
2026-02-03	60.52	62.50	59.28	61.97	+1.99%	208,229
2026-02-02	60.00	60.96	59.28	60.76	+1.95%	164,256
2026-01-30	58.87	60.30	58.61	59.60	+0.59%	177,304
2026-01-29	58.52	60.13	58.22	59.25	+1.93%	302,182
2026-01-28	60.21	60.21	58.03	58.13	-3.15%	163,151
2026-01-27	61.34	62.55	59.98	60.02	-2.09%	218,624
2026-01-26	60.79	61.46	58.83	61.30	+4.20%	304,090
2026-01-23	59.87	60.32	58.02	58.83	-3.32%	205,476
2026-01-22	61.20	62.50	60.63	60.85	-0.70%	131,576
2026-01-21	59.04	61.30	59.04	61.28	+4.22%	129,196
2026-01-20	58.51	59.04	58.15	58.80	-0.89%	124,144
2026-01-16	59.48	59.86	59.03	59.33	-0.24%	141,476
2026-01-15	59.25	60.47	59.18	59.47	+0.56%	86,328
2026-01-14	57.16	59.26	57.11	59.14	+3.57%	140,785
2026-01-13	57.02	57.16	56.49	57.10	+0.39%	136,646
2026-01-12	56.76	57.30	56.44	56.88	-0.43%	122,588
2026-01-09	57.91	58.16	57.01	57.13	-0.77%	143,829
2026-01-08	55.66	57.88	55.66	57.57	+3.02%	201,890
2026-01-07	57.11	57.37	55.59	55.88	-2.95%	219,507
2026-01-06	57.18	57.73	56.05	57.58	+0.14%	158,128
2026-01-05	56.25	58.40	56.25	57.50	+1.84%	271,551
2026-01-02	57.06	57.44	56.11	56.46	-1.05%	243,493
2025-12-31	57.56	57.63	56.67	57.06	-0.59%	146,476
2025-12-30	58.21	58.26	57.32	57.40	-1.76%	187,637
2025-12-29	58.85	60.06	58.16	58.43	-0.54%	161,609
2025-12-26	59.07	59.39	58.25	58.75	-0.61%	130,609
2025-12-24	59.31	60.20	59.00	59.11	-0.40%	88,729
2025-12-23	59.50	60.37	59.35	59.35	-0.64%	174,681
2025-12-22	59.23	60.23	59.23	59.73	+0.71%	317,436
2025-12-19	59.52	60.10	58.84	59.31	-0.74%	554,960
2025-12-18	60.61	60.61	59.42	59.75	-0.71%	176,132
2025-12-17	59.78	60.62	59.57	60.18	+0.47%	140,150
2025-12-16	59.97	60.41	59.00	59.90	-0.06%	264,883
2025-12-15	60.03	60.08	59.34	59.94	+0.53%	190,990
2025-12-12	59.96	60.35	58.81	59.62	-0.38%	193,512
2025-12-11	59.24	60.56	59.12	59.85	+0.86%	198,429
2025-12-10	58.04	59.79	58.04	59.34	+1.99%	242,681
2025-12-09	58.64	59.59	57.98	58.18	-0.78%	141,090
2025-12-08	58.66	59.33	58.23	58.64	+0.63%	119,215
2025-12-05	58.87	59.19	58.12	58.27	-1.02%	147,142
2025-12-04	58.88	59.97	58.42	58.87	-0.52%	70,948
2025-12-03	58.54	59.35	58.00	59.18	+1.63%	117,865
2025-12-02	58.77	58.96	58.09	58.23	-0.94%	112,900
2025-12-01	58.00	59.55	57.40	58.78	+0.89%	143,277
2025-11-28	58.69	59.00	58.04	58.26	-0.80%	65,819
2025-11-26	59.00	60.00	58.62	58.73	-0.88%	214,056
2025-11-25	58.52	59.86	57.76	59.25	+1.93%	204,638
2025-11-24	58.74	59.44	58.01	58.13	-1.27%	120,989
2025-11-21	57.00	59.46	56.48	58.88	+3.44%	185,952
2025-11-20	57.73	58.60	56.79	56.92	-0.56%	196,892
2025-11-19	56.47	57.42	56.27	57.24	+1.67%	109,825
2025-11-18	56.35	57.36	56.04	56.30	-0.22%	179,739
2025-11-17	58.13	58.88	56.21	56.42	-3.08%	118,247
2025-11-14	56.66	58.28	56.66	58.22	-0.05%	138,101
2025-11-13	58.27	58.83	57.74	58.25	-0.14%	99,349
2025-11-12	58.66	59.50	58.14	58.33	-0.70%	114,386
2025-11-11	58.06	59.05	57.52	58.74	+1.17%	135,466
2025-11-10	58.15	61.18	57.52	58.06	+0.29%	80,211
2025-11-07	57.40	57.94	56.98	57.89	+0.80%	110,835
2025-11-06	58.01	58.16	57.30	57.43	-1.51%	87,353
2025-11-05	57.44	58.71	57.35	58.31	+1.51%	95,043
2025-11-04	57.35	58.38	56.77	57.44	-0.26%	116,423
2025-11-03	56.69	57.64	56.05	57.59	+0.95%	115,494
2025-10-31	56.55	57.15	56.20	57.05	-0.31%	136,548
2025-10-30	56.53	57.69	56.53	57.23	+0.77%	140,030
2025-10-29	57.71	59.37	56.44	56.79	-2.45%	193,065
2025-10-28	58.34	59.00	57.65	58.22	-0.78%	161,709
2025-10-27	60.71	62.81	58.12	58.67	-5.14%	143,930
2025-10-24	60.52	62.02	60.52	61.85	+2.00%	107,279
2025-10-23	61.10	61.70	60.52	60.64	-0.77%	81,757
2025-10-22	61.42	62.02	60.90	61.11	-0.31%	111,877
2025-10-21	60.51	61.42	58.08	61.30	+0.87%	89,208
2025-10-20	60.10	61.04	59.99	60.77	+1.67%	109,814

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+4.15%). 가장 약한 달: 10월 (-10.12%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.34%
2월-2.02%
3월-6.35%
4월-0.79%
5월+2.61%
6월+4.15%
7월-0.59%
8월+2.52%
9월-3.39%
10월-10.12%
11월+1.16%
12월-2.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Lakeland Financial Corporation (LKFN)의 최근 종가는 얼마입니까?

2026-10-16 기준 58.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

LKFN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 64.55, 최저 54.36 (2026-10-16 기준).

Lakeland Financial Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LKFN의 가장 강한 달은 6월(평균 +4.15%), 가장 약한 달은 10월(평균 -10.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.