Stockscreener 앱 받기
7.4992
0.68%
0.0992
LGL Group Inc 주식 (LGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $7.41 | $7.41 | $0.00 | 241.0 | +0.14% |
| 2026-08-18 | $7.50 | $7.40 | $0.10 | 2,986.0 | -1.07% |
| 2026-08-17 | $7.58 | $7.45 | $0.125 | 19,221.0 | +0.74% |
| 2026-08-14 | $7.55 | $7.40 | $0.15 | 6,749.0 | -1.66% |
| 2026-08-13 | $7.55 | $7.45 | $0.10 | 5,788.0 | +2.03% |
| 2026-08-12 | $7.45 | $7.20 | $0.25 | 17,505.0 | +2.07% |
| 2026-08-11 | $7.34 | $7.20 | $0.1342 | 4,333.0 | -1.09% |
| 2026-08-10 | $7.35 | $7.10 | $0.25 | 15,435.0 | +3.24% |
| 2026-08-07 | $7.25 | $7.10 | $0.15 | 2,736.0 | -3.40% |
| 2026-08-06 | $7.35 | $7.15 | $0.20 | 3,702.0 | +0.68% |
| 2026-08-05 | $7.30 | $7.21 | $0.09 | 2,568.0 | +0.00% |
| 2026-08-04 | $7.30 | $7.00 | $0.30 | 25,881.0 | +2.10% |
| 2026-08-03 | $7.15 | $6.78 | $0.37 | 23,452.0 | +2.97% |
| 2026-07-31 | $7.00 | $6.88 | $0.1179 | 3,572.0 | -1.08% |
| 2026-07-30 | $7.05 | $6.86 | $0.19 | 15,649.0 | +2.93% |
| 2026-07-29 | $6.85 | $6.81 | $0.04 | 1,352.0 | -0.29% |
| 2026-07-28 | $6.85 | $6.72 | $0.125 | 5,757.0 | +1.33% |
| 2026-07-27 | $6.80 | $6.73 | $0.07 | 2,721.0 | -0.15% |
| 2026-07-24 | $6.86 | $6.73 | $0.1299 | 1,420.0 | -0.15% |
| 2026-07-23 | $6.90 | $6.77 | $0.13 | 913.0 | -1.17% |
| 2026-07-22 | $6.90 | $6.76 | $0.14 | 6,293.0 | +1.33% |
| 2026-07-21 | $6.91 | $6.72 | $0.19 | 5,385.0 | +0.90% |
LGL Group Inc 주식 (LGL) 연도별 가격 이력
이 심층 분석에서는 LGL Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 LGL Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
LGL Group Inc 주식 (LGL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.58 | $6.78 | $0.795 | 130,597.0 | +6.71% |
| 2026-07 | $7.05 | $6.70 | $0.35 | 186,052.0 | +0.49% |
| 2026-06 | $7.16 | $6.62 | $0.5382 | 616,669.0 | -2.95% |
| 2026-05 | $7.42 | $6.45 | $0.97 | 236,015.0 | +2.45% |
| 2026-04 | $7.57 | $6.64 | $0.9296 | 99,939.0 | +0.00% |
| 2026-03 | $7.49 | $6.78 | $0.71 | 106,020.0 | -2.53% |
| 2026-02 | $7.47 | $6.54 | $0.9338 | 112,759.0 | -1.38% |
| 2026-01 | $7.44 | $5.66 | $1.78 | 555,078.0 | +25.74% |
LGL Group Inc 주식 (LGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.05 | $5.50 | $0.55 | 167,373.0 | -1.98% |
| 2025-11 | $6.51 | $5.45 | $1.06 | 151,954.0 | -3.68% |
| 2025-10 | $6.80 | $6.00 | $0.80 | 81,111.0 | -9.32% |
| 2025-09 | $7.26 | $6.02 | $1.24 | 184,803.0 | +2.80% |
| 2025-08 | $7.35 | $6.27 | $1.08 | 78,766.0 | -10.79% |
| 2025-07 | $7.79 | $6.89 | $0.90 | 205,206.0 | -4.52% |
| 2025-06 | $9.74 | $5.88 | $3.86 | 814,285.0 | +16.51% |
| 2025-05 | $7.08 | $6.12 | $0.96 | 73,234.0 | -4.53% |
| 2025-04 | $7.12 | $6.30 | $0.82 | 114,835.0 | +4.90% |
| 2025-03 | $7.28 | $5.73 | $1.55 | 106,081.0 | -4.67% |
| 2025-02 | $7.01 | $6.26 | $0.7543 | 75,982.0 | +3.79% |
| 2025-01 | $6.99 | $6.00 | $0.99 | 153,306.0 | +10.55% |
LGL Group Inc 주식 (LGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.45 | $5.72 | $0.73 | 78,665.0 | +2.93% |
| 2024-11 | $6.28 | $5.60 | $0.68 | 99,645.0 | -5.07% |
| 2024-10 | $6.25 | $5.50 | $0.75 | 92,232.0 | -0.33% |
| 2024-09 | $6.45 | $5.39 | $1.06 | 114,693.0 | +2.85% |
| 2024-08 | $5.98 | $5.03 | $0.9512 | 135,252.0 | +5.86% |
| 2024-07 | $5.75 | $5.11 | $0.642 | 99,295.0 | +4.84% |
| 2024-06 | $5.50 | $4.91 | $0.59 | 67,822.0 | +6.13% |
| 2024-05 | $5.98 | $4.86 | $1.12 | 93,117.0 | -11.23% |
| 2024-04 | $6.55 | $5.12 | $1.43 | 105,547.0 | -10.24% |
| 2024-03 | $6.68 | $5.75 | $0.93 | 70,630.0 | -3.20% |
| 2024-02 | $6.76 | $5.26 | $1.50 | 167,507.0 | +4.13% |
| 2024-01 | $6.56 | $5.84 | $0.72 | 211,155.0 | +2.61% |
2.99%
자본화:
|
볼륨(24시간):