Stockscreener 앱 받기
0.506
0.82%
-0.0042
시간 외 거래:
.50
-0.006
-1.19%
Lucas Gc Ltd 주식 (LGCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.5699 | $0.4782 | $0.0917 | 1,052,218.0 | -0.82% |
| 2025-08-21 | $0.55 | $0.4254 | $0.1246 | 1,216,345.0 | +9.91% |
| 2025-08-20 | $0.5314 | $0.4415 | $0.0899 | 3,265,711.0 | -9.97% |
| 2025-08-19 | $0.5628 | $0.4715 | $0.0913 | 2,537,322.0 | -3.99% |
| 2025-08-18 | $0.6425 | $0.52 | $0.1225 | 2,056,827.0 | -7.41% |
| 2025-08-15 | $0.63 | $0.5332 | $0.0968 | 623,884.0 | +5.19% |
| 2025-08-14 | $0.5887 | $0.51 | $0.0787 | 509,989.0 | +2.17% |
| 2025-08-13 | $0.64 | $0.5147 | $0.1253 | 497,620.0 | -7.76% |
| 2025-08-12 | $0.6598 | $0.5528 | $0.107 | 309,481.0 | -5.81% |
| 2025-08-11 | $0.66 | $0.51 | $0.15 | 450,272.0 | +17.43% |
| 2025-08-08 | $0.5315 | $0.49 | $0.0415 | 798,507.0 | +0.23% |
| 2025-08-07 | $0.62 | $0.50 | $0.12 | 1,900,570.0 | -6.55% |
| 2025-08-06 | $0.5694 | $0.52 | $0.0494 | 9,630.0 | +7.93% |
| 2025-08-05 | $0.5724 | $0.523 | $0.0494 | 48,428.0 | -6.39% |
| 2025-08-04 | $0.6599 | $0.5276 | $0.1323 | 191,039.0 | -8.36% |
| 2025-08-01 | $0.6556 | $0.5897 | $0.0659 | 104,537.0 | -1.61% |
| 2025-07-31 | $0.6598 | $0.502 | $0.1578 | 122,807.0 | -0.70% |
| 2025-07-30 | $0.6498 | $0.5205 | $0.1293 | 91,078.0 | +6.53% |
| 2025-07-29 | $0.60 | $0.4715 | $0.1285 | 124,037.0 | -2.96% |
| 2025-07-28 | $0.8405 | $0.5544 | $0.2861 | 387,373.0 | -27.23% |
| 2025-07-25 | $1.03 | $0.83 | $0.20 | 102,302.0 | -17.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.66 | $0.4254 | $0.2346 | 16,624,598.0 | -18.39% |
| 2025-07 | $1.16 | $0.4715 | $0.6885 | 2,735,471.0 | -42.06% |
| 2025-06 | $1.27 | $0.4947 | $0.7753 | 16,761,452.0 | +109.80% |
| 2025-05 | $0.551 | $0.3901 | $0.1609 | 1,454,598.0 | +18.72% |
| 2025-04 | $0.499 | $0.28 | $0.219 | 1,852,782.0 | -12.15% |
| 2025-03 | $0.6599 | $0.43 | $0.2299 | 3,637,141.0 | -7.07% |
| 2025-02 | $0.625 | $0.4868 | $0.1382 | 3,736,502.0 | -12.30% |
| 2025-01 | $0.89 | $0.491 | $0.399 | 47,995,784.0 | -0.13% |
Lucas Gc Ltd 주식 (LGCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.7442 | $0.4703 | $0.2739 | 4,518,572.0 | -5.05% |
| 2024-11 | $1.36 | $0.635 | $0.725 | 8,160,201.0 | -40.44% |
| 2024-10 | $1.36 | $0.9709 | $0.3865 | 2,741,062.0 | +0.00% |
| 2024-09 | $2.12 | $1.02 | $1.10 | 8,900,448.0 | -32.34% |
| 2024-08 | $3.31 | $1.11 | $2.20 | 35,909,802.0 | -33.20% |
| 2024-07 | $2.85 | $1.93 | $0.925 | 7,271,609.0 | +19.05% |
| 2024-06 | $2.67 | $1.88 | $0.79 | 5,070,184.0 | -8.70% |
| 2024-05 | $3.76 | $2.14 | $1.62 | 10,644,693.0 | -17.86% |
| 2024-04 | $3.00 | $2.16 | $0.84 | 4,024,110.0 | +0.00% |
0.59%
자본화:
|
볼륨(24시간):