Stockscreener 앱 받기
29.20
3.36%
0.95
시간 외 거래:
29.20
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $29.29 | $28.24 | $1.05 | 100,014.0 | +3.36% |
| 2026-04-16 | $28.40 | $27.50 | $0.90 | 55,231.0 | +4.21% |
| 2026-04-15 | $27.21 | $26.86 | $0.35 | 31,129.0 | +0.78% |
| 2026-04-14 | $26.97 | $26.71 | $0.26 | 59,465.0 | +3.30% |
| 2026-04-13 | $26.04 | $25.20 | $0.8359 | 47,169.0 | +1.01% |
| 2026-04-10 | $25.98 | $24.80 | $1.18 | 30,966.0 | +1.54% |
| 2026-04-09 | $25.41 | $25.05 | $0.355 | 66,479.0 | -0.94% |
| 2026-04-08 | $25.83 | $25.50 | $0.33 | 47,472.0 | +2.97% |
| 2026-04-07 | $25.69 | $24.42 | $1.27 | 49,241.0 | -0.28% |
| 2026-04-06 | $25.00 | $24.75 | $0.25 | 37,441.0 | +0.58% |
| 2026-04-02 | $24.95 | $24.56 | $0.3895 | 46,917.0 | +1.37% |
| 2026-04-01 | $24.48 | $24.12 | $0.36 | 92,457.0 | +2.30% |
| 2026-03-31 | $24.25 | $23.40 | $0.85 | 51,650.0 | +1.96% |
| 2026-03-30 | $23.73 | $23.39 | $0.34 | 69,788.0 | -1.01% |
| 2026-03-27 | $23.91 | $23.60 | $0.31 | 73,524.0 | -0.50% |
| 2026-03-26 | $23.99 | $23.72 | $0.273 | 37,695.0 | -0.46% |
| 2026-03-25 | $24.11 | $23.70 | $0.41 | 75,424.0 | +1.79% |
| 2026-03-24 | $23.62 | $23.20 | $0.42 | 137,281.0 | +1.51% |
| 2026-03-23 | $23.77 | $23.07 | $0.70 | 75,641.0 | +0.70% |
| 2026-03-20 | $23.77 | $22.93 | $0.84 | 73,086.0 | -3.84% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 연도별 가격 이력
이 심층 분석에서는 Lenovo Group Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNVGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lenovo Group Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $29.29 | $24.12 | $5.17 | 764,752.0 | +22.02% |
| 2026-03 | $25.38 | $22.93 | $2.45 | 1,882,516.0 | -3.31% |
| 2026-02 | $24.75 | $22.41 | $2.34 | 3,158,502.0 | +9.46% |
| 2026-01 | $25.49 | $21.00 | $4.49 | 3,813,721.0 | -4.56% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.78 | $22.92 | $3.86 | 2,617,983.0 | -4.45% |
| 2025-11 | $30.33 | $23.77 | $6.56 | 1,821,015.0 | -14.60% |
| 2025-10 | $32.69 | $28.06 | $4.63 | 1,223,195.0 | -1.88% |
| 2025-09 | $31.70 | $26.50 | $5.20 | 1,553,930.0 | +3.98% |
| 2025-08 | $29.72 | $24.60 | $5.12 | 828,584.0 | +10.10% |
| 2025-07 | $27.06 | $23.19 | $3.87 | 1,340,943.0 | +8.05% |
| 2025-06 | $24.55 | $22.22 | $2.33 | 1,326,349.0 | +5.20% |
| 2025-05 | $26.53 | $22.46 | $4.07 | 1,216,554.0 | -0.65% |
| 2025-04 | $27.73 | $17.84 | $9.89 | 4,394,896.0 | -14.57% |
| 2025-03 | $32.93 | $26.65 | $6.28 | 1,221,012.0 | -9.68% |
| 2025-02 | $35.09 | $25.12 | $9.97 | 4,044,469.0 | +23.84% |
| 2025-01 | $26.26 | $23.20 | $3.06 | 1,030,020.0 | -6.33% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.10 | $23.00 | $4.10 | 1,014,700.0 | +10.15% |
| 2024-11 | $27.52 | $22.88 | $4.64 | 721,472.0 | -10.69% |
| 2024-10 | $30.86 | $26.00 | $4.86 | 2,059,328.0 | -1.19% |
| 2024-09 | $28.88 | $22.64 | $6.24 | 1,877,185.0 | +9.75% |
| 2024-08 | $27.40 | $22.88 | $4.52 | 951,353.0 | -7.99% |
| 2024-07 | $30.54 | $25.13 | $5.41 | 1,163,704.0 | -6.25% |
| 2024-06 | $31.82 | $26.44 | $5.38 | 1,176,084.0 | -1.91% |
| 2024-05 | $30.25 | $22.49 | $7.76 | 1,254,545.0 | +27.98% |
| 2024-04 | $23.95 | $20.56 | $3.39 | 921,390.0 | -2.47% |
| 2024-03 | $25.86 | $22.70 | $3.16 | 1,368,593.0 | +4.52% |
| 2024-02 | $23.32 | $19.79 | $3.53 | 1,372,535.0 | +5.64% |
| 2024-01 | $28.00 | $20.81 | $7.19 | 1,102,572.0 | -25.13% |
16.58%
3.61%
자본화:
|
볼륨(24시간):