Stockscreener 앱 받기
0.8289
1.33%
-0.0112
Lotus Technology Inc Adr 주식 (LOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.9014 | $0.8118 | $0.0896 | 89,936.0 | -1.33% |
| 2026-07-30 | $0.9099 | $0.84 | $0.0699 | 57,584.0 | -2.72% |
| 2026-07-29 | $0.9478 | $0.84 | $0.1078 | 53,707.0 | -2.96% |
| 2026-07-28 | $0.92 | $0.865 | $0.055 | 42,844.0 | +2.69% |
| 2026-07-27 | $0.95 | $0.8648 | $0.0852 | 68,473.0 | -0.85% |
| 2026-07-24 | $0.9998 | $0.8739 | $0.1259 | 74,547.0 | -3.66% |
| 2026-07-23 | $0.9692 | $0.89 | $0.0792 | 85,104.0 | +2.15% |
| 2026-07-22 | $0.95 | $0.8881 | $0.0619 | 57,797.0 | -1.60% |
| 2026-07-21 | $0.95 | $0.8581 | $0.0919 | 150,584.0 | +0.23% |
| 2026-07-20 | $1.03 | $0.9004 | $0.1296 | 212,662.0 | -11.73% |
| 2026-07-17 | $1.06 | $1.02 | $0.04 | 18,745.0 | -3.77% |
| 2026-07-16 | $1.10 | $1.02 | $0.08 | 56,109.0 | +1.92% |
| 2026-07-15 | $1.06 | $1.03 | $0.03 | 75,754.0 | +1.96% |
| 2026-07-14 | $1.10 | $1.02 | $0.08 | 115,608.0 | -7.27% |
| 2026-07-13 | $1.15 | $1.08 | $0.07 | 72,768.0 | -3.93% |
| 2026-07-10 | $1.20 | $1.11 | $0.085 | 78,408.0 | -1.29% |
| 2026-07-09 | $1.24 | $1.15 | $0.0901 | 120,343.0 | -5.69% |
| 2026-07-08 | $1.27 | $1.20 | $0.0724 | 146,423.0 | -2.38% |
| 2026-07-07 | $1.28 | $1.17 | $0.11 | 137,245.0 | +0.80% |
| 2026-07-06 | $1.26 | $1.15 | $0.11 | 186,824.0 | +6.84% |
Lotus Technology Inc Adr 주식 (LOT) 연도별 가격 이력
이 심층 분석에서는 Lotus Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lotus Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lotus Technology Inc Adr 주식 (LOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.28 | $0.8118 | $0.4682 | 2,146,441.0 | -29.15% |
| 2026-06 | $1.36 | $1.00 | $0.36 | 1,689,912.0 | -8.59% |
| 2026-05 | $1.56 | $1.15 | $0.41 | 3,844,415.0 | -2.29% |
| 2026-04 | $1.61 | $1.09 | $0.525 | 2,042,220.0 | +13.91% |
| 2026-03 | $1.25 | $1.00 | $0.25 | 1,288,581.0 | +0.00% |
| 2026-02 | $1.26 | $1.07 | $0.19 | 1,515,210.0 | -6.50% |
| 2026-01 | $1.55 | $1.20 | $0.35 | 5,900,196.0 | -12.77% |
Lotus Technology Inc Adr 주식 (LOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.63 | $1.19 | $0.44 | 2,020,731.0 | +6.67% |
| 2025-11 | $1.67 | $1.20 | $0.47 | 1,014,137.0 | -15.62% |
| 2025-10 | $2.26 | $1.56 | $0.7012 | 2,320,552.0 | -21.95% |
| 2025-09 | $2.28 | $1.88 | $0.40 | 1,619,607.0 | -3.30% |
| 2025-08 | $2.30 | $1.88 | $0.425 | 2,129,313.0 | +4.95% |
| 2025-07 | $2.50 | $1.97 | $0.53 | 1,919,929.0 | -8.18% |
| 2025-06 | $2.75 | $2.02 | $0.73 | 1,429,449.0 | +2.80% |
| 2025-05 | $2.37 | $1.63 | $0.7401 | 3,746,940.0 | +31.29% |
| 2025-04 | $1.68 | $1.06 | $0.6198 | 3,270,343.0 | +1.87% |
| 2025-03 | $2.42 | $1.42 | $1.00 | 6,566,016.0 | -24.88% |
| 2025-02 | $3.57 | $2.00 | $1.57 | 2,852,586.0 | -21.98% |
| 2025-01 | $4.09 | $2.73 | $1.36 | 2,470,100.0 | -24.38% |
Lotus Technology Inc Adr 주식 (LOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.45 | $3.15 | $1.30 | 3,187,950.0 | -11.33% |
| 2024-11 | $4.74 | $3.93 | $0.8089 | 3,047,690.0 | -7.52% |
| 2024-10 | $5.14 | $4.23 | $0.9131 | 2,504,433.0 | -13.41% |
| 2024-09 | $5.72 | $4.77 | $0.95 | 2,622,391.0 | -8.15% |
| 2024-08 | $6.49 | $4.50 | $1.99 | 1,317,543.0 | -2.30% |
| 2024-07 | $7.42 | $5.57 | $1.85 | 803,627.0 | -14.65% |
| 2024-06 | $10.44 | $6.15 | $4.29 | 2,987,429.0 | -32.52% |
| 2024-05 | $13.85 | $6.00 | $7.85 | 7,784,531.0 | +68.27% |
| 2024-04 | $6.95 | $5.50 | $1.45 | 214,551.0 | +0.00% |
0.19%
1.88%
자본화:
|
볼륨(24시간):