Stockscreener 앱 받기
0.8021
2.66%
-0.0219
시장 영업 전:
.83
0.0279
+3.48%
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.848 | $0.7719 | $0.0761 | 205,563.0 | -2.66% |
| 2026-05-21 | $0.87 | $0.7387 | $0.1313 | 9,646,117.0 | +0.71% |
| 2026-05-20 | $0.855 | $0.8006 | $0.0544 | 67,026.0 | -0.10% |
| 2026-05-19 | $0.8876 | $0.78 | $0.1076 | 135,563.0 | +1.88% |
| 2026-05-18 | $0.8393 | $0.75 | $0.0893 | 114,048.0 | +0.21% |
| 2026-05-15 | $0.888 | $0.791 | $0.097 | 141,353.0 | -14.66% |
| 2026-05-14 | $1.01 | $0.732 | $0.278 | 982,342.0 | +23.85% |
| 2026-05-13 | $0.788 | $0.67 | $0.118 | 95,919.0 | +10.16% |
| 2026-05-12 | $0.7108 | $0.6564 | $0.0544 | 63,489.0 | -1.64% |
| 2026-05-11 | $0.7885 | $0.68 | $0.1085 | 155,811.0 | -6.09% |
| 2026-05-08 | $0.7611 | $0.7087 | $0.0524 | 67,722.0 | -4.74% |
| 2026-05-07 | $0.80 | $0.75 | $0.05 | 95,212.0 | -0.84% |
| 2026-05-06 | $0.8199 | $0.77 | $0.0499 | 100,004.0 | -2.52% |
| 2026-05-05 | $0.8369 | $0.7827 | $0.0542 | 127,934.0 | -2.20% |
| 2026-05-04 | $0.848 | $0.80 | $0.0479 | 94,195.0 | +4.70% |
| 2026-05-01 | $0.85 | $0.789 | $0.061 | 93,729.0 | -6.61% |
| 2026-04-30 | $0.909 | $0.7699 | $0.1391 | 169,624.0 | -1.79% |
| 2026-04-29 | $0.932 | $0.8624 | $0.0696 | 68,851.0 | -0.96% |
| 2026-04-28 | $0.9348 | $0.87 | $0.0648 | 62,530.0 | -5.62% |
Lion Group Holding Ltd Adr 주식 (LGHL) 연도별 가격 이력
이 심층 분석에서는 Lion Group Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lion Group Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.01 | $0.6564 | $0.3536 | 12,391,590.0 | -5.30% |
| 2026-04 | $1.16 | $0.7699 | $0.3901 | 4,173,508.0 | -3.76% |
| 2026-03 | $1.36 | $0.772 | $0.5881 | 2,118,711.0 | -30.70% |
| 2026-02 | $1.91 | $1.05 | $0.86 | 7,503,379.0 | -28.25% |
| 2026-01 | $2.65 | $1.39 | $1.26 | 5,586,240.0 | -31.13% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.92 | $2.65 | $6.27 | 14,013,122.0 | -64.68% |
| 2025-11 | $13.13 | $3.93 | $9.20 | 287,906.3 | -41.70% |
| 2025-10 | $21.84 | $13.00 | $8.84 | 312,332.0 | -21.54% |
| 2025-09 | $35.23 | $15.34 | $19.89 | 6,466,941.1 | -20.25% |
| 2025-08 | $34.56 | $18.72 | $15.84 | 1,977,695.1 | -33.47% |
| 2025-07 | $54.86 | $30.94 | $23.92 | 700,382.8 | -29.60% |
| 2025-06 | $62.92 | $31.43 | $31.49 | 3,086,414.6 | +9.09% |
| 2025-05 | $51.48 | $27.69 | $23.79 | 471,864.7 | +11.15% |
| 2025-04 | $50.70 | $33.67 | $17.03 | 334,441.3 | -11.96% |
| 2025-03 | $96.52 | $36.66 | $59.86 | 74,159.4 | -52.82% |
| 2025-02 | $119.6 | $86.26 | $33.34 | 48,377.9 | -1.29% |
| 2025-01 | $213.2 | $87.75 | $125.5 | 137,951.9 | -26.32% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.6 | $81.25 | $51.35 | 84,173.0 | -8.63% |
| 2024-11 | $143.0 | $111.0 | $32.05 | 95,996.3 | +1.55% |
| 2024-10 | $271.2 | $111.6 | $159.6 | 161,425.8 | -17.45% |
| 2024-09 | $193.0 | $121.7 | $71.37 | 61,017.4 | -0.42% |
| 2024-08 | $221.7 | $141.7 | $80.02 | 14,298.3 | -27.89% |
| 2024-07 | $298.8 | $196.2 | $102.6 | 30,510.8 | -20.17% |
| 2024-06 | $341.6 | $241.3 | $100.3 | 9,104.0 | -15.98% |
| 2024-05 | $377.0 | $279.5 | $97.50 | 16,395.4 | +0.21% |
| 2024-04 | $582.5 | $312.0 | $270.5 | 16,139.6 | -38.02% |
| 2024-03 | $702.0 | $428.2 | $273.8 | 3,823.5 | -22.20% |
| 2024-02 | $1,007.5 | $597.9 | $409.6 | 10,211.8 | -0.98% |
| 2024-01 | $908.4 | $623.2 | $285.2 | 1,647.6 | -24.44% |
2.12%
0.48%
자본화:
|
볼륨(24시간):