Stockscreener 앱 받기
28.21
1.34%
-0.383
시간 외 거래:
28.25
0.04
+0.14%
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $28.64 | $28.14 | $0.50 | 19,627.0 | -1.34% |
| 2025-08-18 | $28.65 | $28.20 | $0.45 | 41,045.0 | +3.64% |
| 2025-08-15 | $28.75 | $27.55 | $1.20 | 29,384.0 | +0.68% |
| 2025-08-14 | $28.14 | $27.40 | $0.74 | 33,097.0 | -7.24% |
| 2025-08-13 | $29.72 | $29.46 | $0.26 | 90,359.0 | +2.32% |
| 2025-08-12 | $28.97 | $28.20 | $0.77 | 23,579.0 | +2.81% |
| 2025-08-11 | $28.16 | $28.05 | $0.11 | 48,613.0 | -0.43% |
| 2025-08-08 | $29.20 | $28.08 | $1.12 | 45,495.0 | -0.11% |
| 2025-08-07 | $28.43 | $28.10 | $0.328 | 32,202.0 | +0.36% |
| 2025-08-06 | $28.21 | $27.98 | $0.235 | 36,655.0 | -0.53% |
| 2025-08-05 | $28.43 | $28.21 | $0.2225 | 29,232.0 | +4.55% |
| 2025-08-04 | $27.14 | $26.60 | $0.54 | 45,457.0 | +5.83% |
| 2025-08-01 | $25.81 | $24.60 | $1.21 | 66,588.0 | -1.81% |
| 2025-07-31 | $26.14 | $24.77 | $1.37 | 209,675.0 | -1.03% |
| 2025-07-30 | $26.75 | $26.25 | $0.50 | 99,472.0 | -2.63% |
| 2025-07-29 | $27.06 | $25.93 | $1.13 | 300,024.0 | +1.69% |
| 2025-07-28 | $26.74 | $25.93 | $0.81 | 30,064.0 | -0.41% |
| 2025-07-25 | $26.67 | $26.26 | $0.41 | 32,122.0 | +1.29% |
| 2025-07-24 | $26.45 | $26.32 | $0.13 | 20,311.0 | +1.07% |
| 2025-07-23 | $26.13 | $25.61 | $0.52 | 13,937.0 | +0.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.72 | $24.60 | $5.12 | 541,333.0 | +8.37% |
| 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 | 1,053,129.0 | -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% |
Lenovo Group Ltd. ADR 주식 (LNVGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.79 | $22.44 | $6.35 | 800,691.0 | +13.42% |
| 2023-11 | $25.49 | $22.47 | $3.02 | 500,841.0 | +6.29% |
| 2023-10 | $24.70 | $19.52 | $5.18 | 612,942.0 | +13.34% |
| 2023-09 | $23.11 | $19.70 | $3.41 | 818,443.0 | -9.31% |
| 2023-08 | $22.85 | $18.39 | $4.46 | 704,759.0 | -1.26% |
| 2023-07 | $23.00 | $20.14 | $2.86 | 960,038.0 | +8.78% |
| 2023-06 | $21.85 | $18.40 | $3.45 | 1,895,745.0 | +10.43% |
| 2023-05 | $21.07 | $17.98 | $3.09 | 868,340.0 | -6.44% |
| 2023-04 | $22.34 | $19.95 | $2.39 | 815,081.0 | -5.22% |
| 2023-03 | $22.20 | $17.87 | $4.33 | 1,420,579.0 | +18.69% |
| 2023-02 | $18.50 | $15.89 | $2.61 | 627,958.0 | +12.79% |
| 2023-01 | $17.09 | $15.29 | $1.80 | 1,084,535.0 | -0.99% |
0.59%
5.71%
자본화:
|
볼륨(24시간):