Stockscreener 앱 받기
6.62
0.60%
-0.04
LGL Group Inc 주식 (LGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $6.65 | $6.58 | $0.07 | 1,412.0 | -0.60% |
| 2026-10-16 | $6.75 | $6.65 | $0.10 | 3,931.0 | -0.60% |
| 2026-10-15 | $6.79 | $6.65 | $0.145 | 9,098.0 | +0.00% |
| 2026-10-14 | $6.79 | $6.46 | $0.33 | 36,000.0 | -0.15% |
| 2026-10-13 | $6.74 | $6.62 | $0.119 | 9,196.0 | +1.67% |
| 2026-10-12 | $6.76 | $6.60 | $0.1638 | 6,865.0 | -3.37% |
| 2026-10-09 | $6.83 | $6.67 | $0.16 | 14,220.0 | +1.19% |
| 2026-10-08 | $6.87 | $6.75 | $0.1247 | 6,365.0 | -1.75% |
| 2026-10-07 | $6.93 | $6.77 | $0.1605 | 4,802.0 | -0.72% |
| 2026-10-06 | $6.92 | $6.81 | $0.11 | 3,404.0 | +0.29% |
| 2026-10-05 | $7.12 | $6.87 | $0.2428 | 13,010.0 | -4.56% |
| 2026-10-02 | $7.25 | $6.83 | $0.42 | 8,262.0 | +2.70% |
| 2026-10-01 | $7.12 | $6.86 | $0.26 | 13,450.0 | +2.62% |
| 2026-09-30 | $7.09 | $6.85 | $0.24 | 9,073.0 | +0.15% |
| 2026-09-29 | $6.86 | $6.75 | $0.11 | 6,232.0 | +2.08% |
| 2026-09-28 | $6.79 | $6.69 | $0.105 | 8,763.0 | +0.15% |
| 2026-09-25 | $6.90 | $6.70 | $0.20 | 10,910.0 | -1.47% |
| 2026-09-24 | $7.02 | $6.80 | $0.22 | 30,743.0 | -2.16% |
| 2026-09-23 | $7.10 | $6.89 | $0.21 | 25,363.0 | -4.14% |
| 2026-09-22 | $7.25 | $6.90 | $0.35 | 13,636.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.25 | $6.46 | $0.79 | 130,015.0 | -3.50% |
| 2026-09 | $7.62 | $6.53 | $1.09 | 495,940.0 | -7.80% |
| 2026-08 | $7.88 | $6.78 | $1.10 | 256,530.0 | +7.14% |
| 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% |
11.20%
3.15%
자본화:
|
볼륨(24시간):