Stockscreener 앱 받기
1.81
2.69%
-0.05
시간 외 거래:
1.81
Lucas Gc Ltd 주식 (LGCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.95 | $1.75 | $0.20 | 36,872.0 | -2.69% |
| 2026-10-14 | $2.02 | $1.83 | $0.1905 | 43,997.0 | -2.11% |
| 2026-10-13 | $2.04 | $1.83 | $0.2093 | 80,793.0 | -9.09% |
| 2026-10-12 | $2.27 | $2.09 | $0.1757 | 77,663.0 | -6.28% |
| 2026-10-09 | $2.35 | $2.15 | $0.20 | 159,700.0 | -9.35% |
| 2026-10-08 | $2.56 | $2.23 | $0.335 | 387,572.0 | -12.77% |
| 2026-10-07 | $4.53 | $2.41 | $2.12 | 45,644,977.0 | +24.78% |
| 2026-10-06 | $2.40 | $2.21 | $0.19 | 58,172.0 | -7.00% |
| 2026-10-05 | $2.51 | $2.38 | $0.13 | 33,030.0 | -3.57% |
| 2026-10-02 | $2.70 | $2.47 | $0.23 | 41,908.0 | -3.82% |
| 2026-10-01 | $2.79 | $2.62 | $0.17 | 61,369.0 | -5.42% |
| 2026-09-30 | $2.90 | $2.68 | $0.22 | 57,289.0 | -1.77% |
| 2026-09-29 | $2.95 | $2.77 | $0.1828 | 30,048.0 | -2.42% |
| 2026-09-28 | $3.03 | $2.89 | $0.1381 | 30,258.0 | -2.69% |
| 2026-09-25 | $3.47 | $2.96 | $0.51 | 194,338.0 | -2.62% |
| 2026-09-24 | $3.18 | $2.85 | $0.33 | 76,680.0 | -3.48% |
| 2026-09-23 | $3.60 | $2.97 | $0.63 | 578,625.0 | +14.08% |
| 2026-09-22 | $3.00 | $2.66 | $0.339 | 325,594.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.53 | $1.75 | $2.78 | 46,626,053.0 | -34.66% |
| 2026-09 | $5.11 | $2.66 | $2.45 | 3,896,625.0 | -36.87% |
| 2026-08 | $225.0 | $4.00 | $221.0 | 14,218,623.0 | -97.19% |
| 2026-07 | $272.5 | $106.2 | $166.2 | 786,323.0 | -32.43% |
| 2026-06 | $306.2 | $81.25 | $225.0 | 874,884.0 | +3.93% |
| 2026-05 | $250.0 | $197.5 | $52.50 | 749.0 | -3.52% |
| 2026-04 | $285.0 | $181.2 | $103.8 | 984.0 | +20.59% |
| 2026-03 | $260.0 | $178.8 | $81.24 | 1,221.0 | -8.93% |
| 2026-02 | $266.2 | $143.8 | $122.5 | 2,936.0 | -20.38% |
| 2026-01 | $311.2 | $210.0 | $101.2 | 4,714.0 | -2.73% |
Lucas Gc Ltd 주식 (LGCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $372.5 | $233.8 | $138.7 | 3,364.0 | -22.05% |
| 2025-11 | $446.2 | $251.2 | $195.0 | 90,766.0 | -4.01% |
| 2025-10 | $875.0 | $333.8 | $541.2 | 12,827.0 | -53.50% |
| 2025-09 | $2,650.0 | $637.0 | $2,013.0 | 27,044.0 | -70.54% |
| 2025-08 | $3,300.0 | $2,126.9 | $1,173.1 | 3,129.0 | -19.35% |
| 2025-07 | $5,800.0 | $2,357.5 | $3,442.5 | 546.0 | -42.06% |
| 2025-06 | $6,350.0 | $2,473.5 | $3,876.5 | 3,352.0 | +109.80% |
| 2025-05 | $2,755.0 | $1,950.5 | $804.5 | 291.0 | +18.72% |
| 2025-04 | $2,495.0 | $1,400.0 | $1,095.0 | 371.0 | -12.15% |
| 2025-03 | $3,299.5 | $2,150.0 | $1,149.5 | 726.0 | -7.07% |
| 2025-02 | $3,125.0 | $2,434.0 | $691.0 | 747.0 | -12.30% |
| 2025-01 | $4,450.0 | $2,455.0 | $1,995.0 | 9,601.0 | -0.13% |
Lucas Gc Ltd 주식 (LGCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3,721.0 | $2,351.5 | $1,369.5 | 904.0 | -5.05% |
| 2024-11 | $6,800.0 | $3,175.0 | $3,625.0 | 1,632.0 | -40.44% |
| 2024-10 | $6,787.0 | $4,854.5 | $1,932.5 | 550.0 | +0.00% |
| 2024-09 | $10,625.0 | $5,100.0 | $5,525.0 | 1,780.0 | -32.34% |
| 2024-08 | $16,550.0 | $5,550.5 | $10,999.5 | 7,180.0 | -33.20% |
| 2024-07 | $14,275.0 | $9,650.0 | $4,625.0 | 1,455.0 | +19.05% |
| 2024-06 | $13,350.0 | $9,400.0 | $3,950.0 | 1,015.0 | -8.70% |
| 2024-05 | $18,800.0 | $10,700.0 | $8,100.0 | 2,131.0 | -17.86% |
| 2024-04 | $15,000.0 | $10,800.0 | $4,200.0 | 803.0 | +0.00% |
2.01%
3.77%
자본화:
|
볼륨(24시간):