Stockscreener 앱 받기
2.77
1.09%
0.03
시간 외 거래:
3.15
0.38
+13.72%
Lucas Gc Ltd 주식 (LGCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $3.00 | $2.66 | $0.339 | 58,890.0 | +1.09% |
| 2026-09-21 | $3.06 | $2.66 | $0.40 | 57,614.0 | -10.46% |
| 2026-09-18 | $3.28 | $3.04 | $0.24 | 47,231.0 | -5.85% |
| 2026-09-17 | $3.36 | $3.06 | $0.30 | 107,236.0 | -0.91% |
| 2026-09-16 | $3.50 | $3.20 | $0.30 | 432,040.0 | +3.47% |
| 2026-09-15 | $3.27 | $3.03 | $0.24 | 64,912.0 | +1.93% |
| 2026-09-14 | $3.20 | $2.94 | $0.26 | 67,471.0 | -1.27% |
| 2026-09-11 | $3.25 | $2.94 | $0.31 | 172,277.0 | +2.61% |
| 2026-09-10 | $3.34 | $3.01 | $0.33 | 105,108.0 | -10.76% |
| 2026-09-09 | $3.61 | $3.15 | $0.46 | 139,832.0 | -5.23% |
| 2026-09-08 | $3.87 | $3.60 | $0.2658 | 100,285.0 | -3.46% |
| 2026-09-04 | $4.17 | $3.71 | $0.4599 | 101,857.0 | -4.57% |
| 2026-09-03 | $4.17 | $3.65 | $0.52 | 153,739.0 | -7.73% |
| 2026-09-02 | $4.50 | $4.00 | $0.50 | 286,011.0 | -1.84% |
| 2026-09-01 | $5.11 | $3.51 | $1.60 | 768,180.0 | +12,293% |
| 2026-08-31 | $0.0386 | $0.032 | $0.0066 | 57,182,007.0 | -9.77% |
| 2026-08-28 | $0.045 | $0.034 | $0.011 | 296,758,777.0 | -27.02% |
| 2026-08-27 | $0.057 | $0.0513 | $0.0057 | 86,508,295.0 | -6.98% |
| 2026-08-26 | $0.0633 | $0.0512 | $0.0121 | 749,495,199.0 | +30.52% |
| 2026-08-25 | $0.0594 | $0.041 | $0.0184 | 111,163,083.0 | -6.60% |
Lucas Gc Ltd 주식 (LGCL) 연도별 가격 이력
이 심층 분석에서는 Lucas Gc Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lucas Gc Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lucas Gc Ltd 주식 (LGCL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.11 | $2.66 | $2.45 | 2,721,573.0 | +7,792% |
| 2026-08 | $1.80 | $0.032 | $1.77 | 1,777,327,778.0 | -97.19% |
| 2026-07 | $2.18 | $0.85 | $1.33 | 98,290,450.0 | -32.43% |
| 2026-06 | $2.45 | $0.65 | $1.80 | 109,360,655.0 | +3.93% |
| 2026-05 | $2.00 | $1.58 | $0.42 | 93,774.0 | -3.52% |
| 2026-04 | $2.28 | $1.45 | $0.83 | 122,860.0 | +20.59% |
| 2026-03 | $2.08 | $1.43 | $0.6499 | 152,229.0 | -8.93% |
| 2026-02 | $2.13 | $1.15 | $0.98 | 366,979.0 | -20.38% |
| 2026-01 | $2.49 | $1.68 | $0.81 | 589,225.0 | -2.73% |
Lucas Gc Ltd 주식 (LGCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.98 | $1.87 | $1.11 | 420,176.0 | -22.05% |
| 2025-11 | $3.57 | $2.01 | $1.56 | 11,345,679.0 | -4.01% |
| 2025-10 | $7.00 | $2.67 | $4.33 | 1,603,302.8 | -53.50% |
| 2025-09 | $21.20 | $5.10 | $16.10 | 3,380,537.7 | -70.54% |
| 2025-08 | $26.40 | $17.02 | $9.38 | 391,237.1 | -19.35% |
| 2025-07 | $46.40 | $18.86 | $27.54 | 68,386.8 | -42.06% |
| 2025-06 | $50.80 | $19.79 | $31.01 | 419,036.3 | +109.80% |
| 2025-05 | $22.04 | $15.60 | $6.44 | 36,365.0 | +18.72% |
| 2025-04 | $19.96 | $11.20 | $8.76 | 46,319.6 | -12.15% |
| 2025-03 | $26.40 | $17.20 | $9.20 | 90,928.5 | -7.07% |
| 2025-02 | $25.00 | $19.47 | $5.53 | 93,412.6 | -12.30% |
| 2025-01 | $35.60 | $19.64 | $15.96 | 1,199,894.6 | -0.13% |
Lucas Gc Ltd 주식 (LGCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.77 | $18.81 | $10.96 | 112,964.3 | -5.05% |
| 2024-11 | $54.40 | $25.40 | $29.00 | 204,005.0 | -40.44% |
| 2024-10 | $54.30 | $38.84 | $15.46 | 68,526.6 | +0.00% |
| 2024-09 | $85.00 | $40.80 | $44.20 | 222,511.2 | -32.34% |
| 2024-08 | $132.4 | $44.40 | $88.00 | 897,745.1 | -33.20% |
| 2024-07 | $114.2 | $77.20 | $37.00 | 181,790.2 | +19.05% |
| 2024-06 | $106.8 | $75.20 | $31.60 | 126,754.6 | -8.70% |
| 2024-05 | $150.4 | $85.60 | $64.80 | 266,117.3 | -17.86% |
| 2024-04 | $120.0 | $86.40 | $33.60 | 100,602.8 | +0.00% |
2.73%
4.52%
자본화:
|
볼륨(24시간):