Stockscreener 앱 받기
0.598
6.03%
0.034
시장 영업 전:
.60
0.002
+0.33%
Lion Group Holding Ltd Adr 주식 (LGHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.5993 | $0.525 | $0.0743 | 374,146.0 | +6.03% |
| 2026-06-16 | $0.5772 | $0.5161 | $0.0611 | 379,010.0 | -0.27% |
| 2026-06-15 | $0.631 | $0.5146 | $0.1164 | 626,134.0 | +4.72% |
| 2026-06-12 | $0.7238 | $0.485 | $0.2388 | 931,436.0 | -23.94% |
| 2026-06-11 | $0.7883 | $0.6064 | $0.1819 | 6,611,597.0 | +1.34% |
| 2026-06-10 | $0.7948 | $0.6701 | $0.1247 | 378,887.0 | -3.12% |
| 2026-06-09 | $0.87 | $0.67 | $0.20 | 581,711.0 | -9.37% |
| 2026-06-08 | $0.8039 | $0.7201 | $0.0838 | 267,006.0 | +6.93% |
| 2026-06-05 | $0.796 | $0.72 | $0.076 | 127,312.0 | -8.98% |
| 2026-06-04 | $0.84 | $0.78 | $0.06 | 229,299.0 | -3.54% |
| 2026-06-03 | $0.9104 | $0.81 | $0.1004 | 270,792.0 | -10.53% |
| 2026-06-02 | $1.01 | $0.9115 | $0.0984 | 209,112.0 | -7.77% |
| 2026-06-01 | $1.05 | $0.9063 | $0.1437 | 299,399.0 | +7.41% |
| 2026-05-29 | $1.00 | $0.9199 | $0.0829 | 264,710.0 | -5.06% |
| 2026-05-28 | $1.08 | $0.8354 | $0.2446 | 1,406,450.0 | +3.56% |
| 2026-05-27 | $1.17 | $0.8208 | $0.3492 | 36,497,913.0 | +21.91% |
| 2026-05-26 | $0.8408 | $0.767 | $0.0738 | 494,778.0 | -0.26% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.05 | $0.485 | $0.565 | 11,659,987.0 | -37.64% |
| 2026-05 | $1.17 | $0.6564 | $0.5136 | 50,849,878.0 | +13.21% |
| 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% |
1.09%
1.81%
자본화:
|
볼륨(24시간):