Stockscreener 앱 받기
0.608
6.19%
-0.0401
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.68 | $0.59 | $0.09 | 1,585,205.0 | -6.19% |
| 2026-08-20 | $0.72 | $0.56 | $0.16 | 5,528,598.0 | -7.55% |
| 2026-08-19 | $0.92 | $0.525 | $0.395 | 19,926,400.0 | +25.54% |
| 2026-08-18 | $0.63 | $0.49 | $0.14 | 1,912,569.0 | -24.74% |
| 2026-08-17 | $0.7599 | $0.73 | $0.0299 | 418,192.0 | -6.11% |
| 2026-08-14 | $0.8067 | $0.705 | $0.1017 | 939,962.0 | -2.07% |
| 2026-08-13 | $0.8495 | $0.745 | $0.1045 | 7,001,684.0 | +2.28% |
| 2026-08-12 | $0.796 | $0.74 | $0.056 | 398,329.0 | +0.50% |
| 2026-08-11 | $0.796 | $0.7374 | $0.0586 | 706,795.0 | -8.07% |
| 2026-08-10 | $0.8676 | $0.79 | $0.0776 | 1,282,863.0 | -5.11% |
| 2026-08-07 | $1.17 | $0.878 | $0.292 | 25,263,249.0 | -6.74% |
| 2026-08-06 | $0.99 | $0.8745 | $0.1155 | 595,054.0 | +3.21% |
| 2026-08-05 | $0.95 | $0.8983 | $0.0517 | 210,739.0 | +0.65% |
| 2026-08-04 | $0.9589 | $0.90 | $0.0589 | 214,158.0 | -0.04% |
| 2026-08-03 | $0.9672 | $0.8648 | $0.1024 | 309,719.0 | +0.56% |
| 2026-07-31 | $0.9896 | $0.8934 | $0.0962 | 612,846.0 | -10.27% |
| 2026-07-30 | $1.12 | $0.98 | $0.1399 | 1,428,208.0 | -4.63% |
| 2026-07-29 | $1.37 | $1.06 | $0.31 | 9,528,278.0 | +0.00% |
| 2026-07-28 | $1.86 | $0.95 | $0.9101 | 18,097,711.0 | +0.93% |
| 2026-07-27 | $2.06 | $0.95 | $1.11 | 52,294,477.0 | +17.52% |
| 2026-07-24 | $1.05 | $0.8771 | $0.1729 | 512,151.0 | -26.57% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.17 | $0.49 | $0.68 | 67,878,721.0 | -34.21% |
| 2026-07 | $5.89 | $0.8771 | $5.01 | 132,275,745.8 | -69.24% |
| 2026-06 | $9.45 | $2.63 | $6.82 | 1,711,095.4 | -65.19% |
| 2026-05 | $10.53 | $5.91 | $4.62 | 5,649,986.4 | +13.21% |
| 2026-04 | $10.44 | $6.93 | $3.51 | 463,723.1 | -3.76% |
| 2026-03 | $12.24 | $6.95 | $5.29 | 235,412.3 | -30.70% |
| 2026-02 | $17.19 | $9.45 | $7.74 | 833,708.8 | -28.25% |
| 2026-01 | $23.85 | $12.51 | $11.34 | 620,693.3 | -31.13% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.28 | $23.85 | $56.43 | 1,557,013.6 | -64.68% |
| 2025-11 | $118.2 | $35.33 | $82.84 | 31,989.6 | -41.70% |
| 2025-10 | $196.6 | $117.0 | $79.56 | 34,703.6 | -21.54% |
| 2025-09 | $317.1 | $138.1 | $179.0 | 718,549.0 | -20.25% |
| 2025-08 | $311.1 | $168.5 | $142.6 | 219,743.9 | -33.47% |
| 2025-07 | $493.7 | $278.5 | $215.3 | 77,820.3 | -29.60% |
| 2025-06 | $566.3 | $282.8 | $283.4 | 342,935.0 | +9.09% |
| 2025-05 | $463.3 | $249.2 | $214.1 | 52,429.4 | +11.15% |
| 2025-04 | $456.3 | $303.0 | $153.3 | 37,160.1 | -11.96% |
| 2025-03 | $868.7 | $330.0 | $538.8 | 8,239.9 | -52.82% |
| 2025-02 | $1,076.4 | $776.3 | $300.1 | 5,375.3 | -1.29% |
| 2025-01 | $1,918.8 | $789.8 | $1,129.1 | 15,328.0 | -26.32% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,193.4 | $731.2 | $462.1 | 9,352.6 | -8.63% |
| 2024-11 | $1,287.0 | $998.6 | $288.4 | 10,666.3 | +1.55% |
| 2024-10 | $2,440.6 | $1,004.4 | $1,436.2 | 17,936.2 | -17.45% |
| 2024-09 | $1,737.5 | $1,095.1 | $642.3 | 6,779.7 | -0.42% |
| 2024-08 | $1,995.5 | $1,275.3 | $720.2 | 1,588.7 | -27.89% |
| 2024-07 | $2,689.2 | $1,765.5 | $923.7 | 3,390.1 | -20.17% |
| 2024-06 | $3,074.2 | $2,171.5 | $902.7 | 1,011.6 | -15.98% |
| 2024-05 | $3,393.0 | $2,515.5 | $877.5 | 1,821.7 | +0.21% |
| 2024-04 | $5,242.1 | $2,808.0 | $2,434.1 | 1,793.3 | -38.02% |
| 2024-03 | $6,318.0 | $3,854.0 | $2,464.0 | 424.8 | -22.20% |
| 2024-02 | $9,067.5 | $5,381.4 | $3,686.1 | 1,134.6 | -0.98% |
| 2024-01 | $8,175.4 | $5,608.4 | $2,567.0 | 183.1 | -24.44% |
9.68%
자본화:
|
볼륨(24시간):