Stockscreener 앱 받기
7.73
8.53%
0.6078
시간 외 거래:
7.73
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $8.65 | $6.73 | $1.92 | 44,476.0 | +8.53% |
| 2025-11-26 | $7.42 | $5.30 | $2.12 | 52,017.0 | +26.41% |
| 2025-11-25 | $5.73 | $5.17 | $0.5655 | 11,942.5 | +4.71% |
| 2025-11-24 | $5.48 | $4.75 | $0.7241 | 14,355.3 | +6.13% |
| 2025-11-21 | $5.59 | $4.68 | $0.91 | 18,507.6 | -5.80% |
| 2025-11-20 | $8.45 | $3.93 | $4.52 | 48,863.0 | -39.60% |
| 2025-11-19 | $9.58 | $8.17 | $1.41 | 3,905.8 | -8.12% |
| 2025-11-18 | $9.70 | $8.84 | $0.8541 | 4,191.0 | +2.18% |
| 2025-11-17 | $10.36 | $8.85 | $1.51 | 15,367.3 | -12.26% |
| 2025-11-14 | $11.05 | $10.21 | $0.8424 | 3,402.4 | +7.92% |
| 2025-11-13 | $11.51 | $10.02 | $1.48 | 2,394.4 | -12.76% |
| 2025-11-12 | $12.13 | $10.53 | $1.60 | 11,023.2 | +9.35% |
| 2025-11-11 | $10.66 | $10.03 | $0.6266 | 7,213.0 | -0.74% |
| 2025-11-10 | $11.13 | $10.33 | $0.7995 | 5,195.9 | +0.52% |
| 2025-11-07 | $10.63 | $9.88 | $0.754 | 4,350.7 | -1.22% |
| 2025-11-06 | $11.16 | $10.53 | $0.6344 | 5,999.8 | +1.25% |
| 2025-11-05 | $10.53 | $9.23 | $1.30 | 7,955.8 | +12.38% |
| 2025-11-04 | $10.53 | $9.37 | $1.16 | 10,642.7 | -12.11% |
| 2025-11-03 | $13.13 | $9.62 | $3.51 | 16,102.8 | -19.61% |
| 2025-10-31 | $13.27 | $13.00 | $0.2665 | 5,815.7 | +0.99% |
| 2025-10-30 | $13.52 | $13.00 | $0.52 | 4,536.2 | -3.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.13 | $3.93 | $9.20 | 332,382.3 | -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% |
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $996.7 | $585.0 | $411.7 | 10,519.0 | +10.66% |
| 2023-11 | $923.6 | $640.2 | $283.4 | 1,288.3 | +22.00% |
| 2023-10 | $866.6 | $559.0 | $307.6 | 3,352.1 | -0.99% |
| 2023-09 | $2,496.0 | $625.3 | $1,870.7 | 10,777.7 | -71.23% |
| 2023-08 | $2,730.0 | $1,625.0 | $1,105.0 | 7,731.1 | -12.03% |
| 2023-07 | $3,756.9 | $1,982.5 | $1,774.4 | 14,066.8 | -15.91% |
| 2023-06 | $4,712.5 | $2,762.5 | $1,950.0 | 2,589.1 | -1.76% |
| 2023-05 | $7,140.3 | $2,925.0 | $4,215.3 | 3,180.6 | -63.96% |
| 2023-04 | $12,642.5 | $6,864.0 | $5,778.5 | 1,779.2 | -14.38% |
| 2023-03 | $12,025.0 | $7,637.5 | $4,387.5 | 391.7 | -9.72% |
| 2023-02 | $21,937.5 | $10,565.8 | $11,371.8 | 410.2 | -37.64% |
| 2023-01 | $26,646.8 | $15,860.0 | $10,786.8 | 296.0 | -22.24% |
1.32%
0.04%
자본화:
|
볼륨(24시간):