Stockscreener 앱 받기
22.72
1.83%
-0.4244
Lifemd Inc 주식 (LFMDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $22.75 | $22.52 | $0.23 | 1,959.0 | -1.75% |
| 2026-10-01 | $23.33 | $23.14 | $0.1856 | 4,367.0 | +0.39% |
| 2026-09-29 | $23.33 | $23.05 | $0.28 | 4,981.0 | -0.41% |
| 2026-09-25 | $23.32 | $23.14 | $0.1776 | 532.0 | -0.22% |
| 2026-09-24 | $23.20 | $23.20 | $0.00 | 1,035.0 | -0.06% |
| 2026-09-23 | $23.35 | $23.21 | $0.1358 | 695.0 | -0.58% |
| 2026-09-22 | $23.35 | $23.09 | $0.2558 | 2,851.0 | +1.13% |
| 2026-09-21 | $23.10 | $23.07 | $0.025 | 1,679.0 | -0.23% |
| 2026-09-17 | $23.18 | $22.93 | $0.25 | 1,572.0 | -0.75% |
| 2026-09-15 | $23.32 | $22.79 | $0.53 | 1,049.0 | +2.15% |
| 2026-09-14 | $22.83 | $22.83 | $0.00 | 314.0 | -0.74% |
| 2026-09-10 | $23.07 | $23.00 | $0.07 | 2,354.0 | -1.29% |
| 2026-09-09 | $23.58 | $23.30 | $0.28 | 2,668.0 | -0.84% |
| 2026-09-08 | $23.59 | $23.50 | $0.0938 | 1,414.0 | +1.06% |
| 2026-09-04 | $23.50 | $23.25 | $0.25 | 228.0 | -1.01% |
| 2026-09-03 | $23.50 | $23.49 | $0.0125 | 1,649.0 | -0.05% |
| 2026-09-02 | $23.50 | $23.00 | $0.50 | 2,798.0 | -0.47% |
Lifemd Inc 주식 (LFMDP) 연도별 가격 이력
이 심층 분석에서는 Lifemd Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFMDP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifemd Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifemd Inc 주식 (LFMDP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $23.33 | $22.52 | $0.81 | 6,326.0 | -1.36% |
| 2026-09 | $23.61 | $22.79 | $0.822 | 30,263.0 | -0.41% |
| 2026-08 | $23.96 | $23.00 | $0.9571 | 39,036.0 | -1.41% |
| 2026-07 | $23.61 | $22.90 | $0.71 | 48,635.0 | -0.09% |
| 2026-06 | $24.00 | $23.15 | $0.85 | 48,633.0 | -1.05% |
| 2026-05 | $24.20 | $23.50 | $0.70 | 30,211.0 | +0.40% |
| 2026-04 | $24.10 | $22.34 | $1.76 | 55,085.0 | -1.00% |
| 2026-03 | $23.94 | $22.35 | $1.59 | 37,590.0 | +4.85% |
| 2026-02 | $22.84 | $22.15 | $0.69 | 45,397.0 | +2.89% |
| 2026-01 | $23.28 | $21.90 | $1.38 | 41,563.0 | +0.50% |
Lifemd Inc 주식 (LFMDP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.42 | $18.50 | $4.92 | 64,863.0 | -7.90% |
| 2025-11 | $24.00 | $22.79 | $1.21 | 26,077.0 | -2.01% |
| 2025-10 | $24.04 | $23.48 | $0.555 | 49,100.0 | +0.59% |
| 2025-09 | $24.00 | $23.34 | $0.6618 | 28,600.0 | +3.38% |
| 2025-08 | $24.34 | $23.05 | $1.29 | 31,542.0 | -4.37% |
| 2025-07 | $24.25 | $22.00 | $2.25 | 89,338.0 | -0.19% |
| 2025-06 | $24.75 | $22.08 | $2.67 | 68,822.0 | +0.71% |
| 2025-05 | $24.78 | $23.94 | $0.84 | 25,103.0 | -3.23% |
| 2025-04 | $26.99 | $21.14 | $5.85 | 265,370.0 | -1.78% |
| 2025-03 | $27.44 | $21.91 | $5.53 | 74,108.0 | +10.75% |
| 2025-02 | $23.45 | $21.79 | $1.66 | 44,146.0 | +1.79% |
| 2025-01 | $22.99 | $21.50 | $1.49 | 47,331.0 | -1.54% |
Lifemd Inc 주식 (LFMDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.86 | $21.95 | $1.91 | 28,669.0 | -2.83% |
| 2024-11 | $23.50 | $21.51 | $1.99 | 35,116.0 | +2.22% |
| 2024-10 | $22.75 | $21.34 | $1.41 | 43,940.0 | -2.99% |
| 2024-09 | $23.00 | $21.51 | $1.49 | 38,166.0 | +4.74% |
| 2024-08 | $22.18 | $20.33 | $1.85 | 43,538.0 | -1.09% |
| 2024-07 | $25.00 | $21.45 | $3.55 | 104,706.0 | -4.22% |
| 2024-06 | $23.17 | $21.25 | $1.92 | 40,593.0 | +5.56% |
| 2024-05 | $22.80 | $20.25 | $2.55 | 51,548.0 | -4.61% |
| 2024-04 | $23.75 | $20.95 | $2.80 | 97,538.0 | -0.44% |
| 2024-03 | $22.98 | $19.71 | $3.27 | 120,235.0 | +14.50% |
| 2024-02 | $20.25 | $17.15 | $3.10 | 675,283.0 | +7.76% |
| 2024-01 | $19.50 | $17.25 | $2.25 | 225,709.0 | -3.58% |
1.41%
자본화:
|
볼륨(24시간):