Stockscreener 앱 받기
5.7404
3.52%
-0.2096
시간 외 거래:
5.74
-0.0004
-0.01%
LGL Group Inc 주식 (LGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $5.95 | $5.59 | $0.36 | 21,996.0 | -3.52% |
| 2025-12-11 | $5.99 | $5.87 | $0.121 | 1,738.0 | +1.02% |
| 2025-12-10 | $5.96 | $5.71 | $0.255 | 6,825.0 | +3.15% |
| 2025-12-09 | $5.88 | $5.71 | $0.17 | 6,069.0 | -0.52% |
| 2025-12-08 | $5.92 | $5.62 | $0.30 | 10,666.0 | -1.37% |
| 2025-12-05 | $5.92 | $5.72 | $0.20 | 3,887.0 | +1.75% |
| 2025-12-04 | $5.93 | $5.72 | $0.2087 | 4,435.0 | -2.89% |
| 2025-12-03 | $5.99 | $5.81 | $0.1788 | 6,213.0 | -0.51% |
| 2025-12-02 | $5.92 | $5.80 | $0.12 | 2,169.0 | +3.50% |
| 2025-12-01 | $6.05 | $5.72 | $0.33 | 16,546.0 | -1.84% |
| 2025-11-28 | $5.94 | $5.45 | $0.49 | 12,443.0 | +1.52% |
| 2025-11-26 | $6.05 | $5.74 | $0.31 | 6,752.0 | -1.03% |
| 2025-11-25 | $6.18 | $5.80 | $0.3844 | 20,024.0 | -4.61% |
| 2025-11-24 | $6.39 | $6.08 | $0.306 | 30,741.0 | -4.25% |
| 2025-11-21 | $6.40 | $6.25 | $0.15 | 4,421.0 | +0.47% |
| 2025-11-20 | $6.50 | $6.26 | $0.2417 | 3,226.0 | -2.92% |
| 2025-11-19 | $6.51 | $6.25 | $0.26 | 10,084.0 | +4.16% |
| 2025-11-18 | $6.33 | $6.25 | $0.0756 | 879.0 | -0.48% |
| 2025-11-17 | $6.32 | $6.20 | $0.12 | 4,468.0 | +0.62% |
| 2025-11-14 | $6.24 | $6.20 | $0.041 | 686.0 | +0.65% |
| 2025-11-13 | $6.22 | $5.90 | $0.32 | 15,305.0 | +6.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.05 | $5.59 | $0.46 | 102,540.0 | -1.49% |
| 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% |
LGL Group Inc 주식 (LGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $4.94 | $1.31 | 373,999.0 | +25.82% |
| 2023-11 | $4.98 | $4.42 | $0.56 | 138,284.0 | +7.25% |
| 2023-10 | $4.76 | $4.20 | $0.56 | 98,248.0 | +6.06% |
| 2023-09 | $5.07 | $4.29 | $0.78 | 151,810.0 | -14.20% |
| 2023-08 | $5.25 | $4.73 | $0.5167 | 128,921.0 | +3.31% |
| 2023-07 | $5.00 | $4.41 | $0.59 | 136,498.0 | +1.68% |
| 2023-06 | $4.80 | $4.51 | $0.29 | 99,372.0 | +1.06% |
| 2023-05 | $4.80 | $4.26 | $0.5399 | 69,649.0 | +6.80% |
| 2023-04 | $4.50 | $4.15 | $0.35 | 91,403.0 | +3.04% |
| 2023-03 | $4.71 | $4.05 | $0.66 | 182,956.0 | -7.16% |
| 2023-02 | $4.85 | $4.54 | $0.3101 | 79,378.0 | +2.22% |
| 2023-01 | $4.54 | $3.93 | $0.6098 | 124,738.0 | +11.36% |
3.67%
자본화:
|
볼륨(24시간):