Stockscreener 앱 받기
1.32
4.29%
-0.08
Lucas Gc Ltd 주식 (LGCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $1.40 | $1.25 | $0.15 | 94,415.0 | -3.93% |
| 2026-07-29 | $1.40 | $1.32 | $0.08 | 143,445.0 | -0.71% |
| 2026-07-28 | $1.44 | $1.21 | $0.23 | 372,171.0 | +4.44% |
| 2026-07-27 | $1.61 | $1.26 | $0.35 | 2,164,708.0 | -0.74% |
| 2026-07-24 | $2.12 | $1.33 | $0.79 | 4,499,678.0 | -22.73% |
| 2026-07-23 | $1.90 | $1.32 | $0.58 | 63,190,573.0 | +84.97% |
| 2026-07-22 | $1.07 | $0.9515 | $0.1185 | 85,275.0 | -2.92% |
| 2026-07-21 | $1.08 | $0.9603 | $0.1197 | 93,057.0 | -1.99% |
| 2026-07-20 | $1.14 | $1.00 | $0.1401 | 82,339.0 | -14.53% |
| 2026-07-17 | $1.22 | $1.11 | $0.11 | 109,158.0 | -7.87% |
| 2026-07-16 | $1.36 | $1.27 | $0.09 | 54,917.0 | -2.31% |
| 2026-07-15 | $1.35 | $1.30 | $0.05 | 149,797.0 | -2.99% |
| 2026-07-14 | $1.39 | $1.27 | $0.118 | 109,625.0 | +2.29% |
| 2026-07-13 | $1.42 | $1.25 | $0.1671 | 184,186.0 | -0.76% |
| 2026-07-10 | $1.42 | $1.30 | $0.12 | 174,367.0 | -2.94% |
| 2026-07-09 | $1.43 | $1.23 | $0.195 | 499,416.0 | +10.57% |
| 2026-07-08 | $1.33 | $1.13 | $0.20 | 291,951.0 | -4.65% |
| 2026-07-07 | $1.66 | $1.18 | $0.48 | 1,239,499.0 | +0.78% |
| 2026-07-06 | $1.70 | $1.28 | $0.4193 | 736,941.0 | -22.42% |
| 2026-07-02 | $1.89 | $0.85 | $1.04 | 19,144,961.0 | -10.81% |
| 2026-07-01 | $2.18 | $1.57 | $0.61 | 4,676,620.0 | +0.00% |
| 2026-06-30 | $2.45 | $0.94 | $1.51 | 72,789,909.0 | +117.21% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $2.18 | $0.85 | $1.33 | 98,097,099.0 | -27.30% |
| 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% |
1.15%
5.57%
자본화:
|
볼륨(24시간):