Stockscreener 앱 받기
1.0528
11.76%
-0.1372
Lufax Holding Ltd Adr 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $1.20 | $1.05 | $0.15 | 2,508,503.0 | -11.17% |
| 2026-10-01 | $1.23 | $1.19 | $0.04 | 1,244,664.0 | -1.65% |
| 2026-09-30 | $1.27 | $1.21 | $0.06 | 1,729,144.0 | -2.42% |
| 2026-09-29 | $1.26 | $1.23 | $0.03 | 785,944.0 | -1.59% |
| 2026-09-28 | $1.29 | $1.21 | $0.08 | 2,083,450.0 | +2.44% |
| 2026-09-25 | $1.34 | $1.23 | $0.11 | 1,212,691.0 | -8.89% |
| 2026-09-24 | $1.40 | $1.29 | $0.1099 | 4,213,955.0 | +10.66% |
| 2026-09-23 | $1.28 | $1.14 | $0.145 | 3,765,476.0 | +6.09% |
| 2026-09-22 | $1.19 | $1.15 | $0.04 | 1,273,537.0 | -0.86% |
| 2026-09-21 | $1.23 | $1.16 | $0.075 | 933,592.0 | -1.69% |
| 2026-09-18 | $1.22 | $1.18 | $0.04 | 6,167,303.0 | +0.00% |
| 2026-09-17 | $1.22 | $1.18 | $0.04 | 520,500.0 | -1.67% |
| 2026-09-16 | $1.22 | $1.20 | $0.02 | 479,221.0 | -0.83% |
| 2026-09-15 | $1.29 | $1.21 | $0.08 | 518,252.0 | -6.92% |
| 2026-09-14 | $1.33 | $1.22 | $0.115 | 1,332,147.0 | +7.44% |
| 2026-09-11 | $1.24 | $1.21 | $0.035 | 398,506.0 | +0.00% |
| 2026-09-10 | $1.22 | $1.19 | $0.03 | 427,203.0 | +0.00% |
| 2026-09-09 | $1.24 | $1.21 | $0.03 | 414,954.0 | -1.63% |
| 2026-09-08 | $1.26 | $1.22 | $0.04 | 610,137.0 | -1.60% |
| 2026-09-04 | $1.26 | $1.21 | $0.055 | 562,260.0 | +1.63% |
| 2026-09-03 | $1.24 | $1.19 | $0.05 | 729,256.0 | +1.65% |
| 2026-09-02 | $1.23 | $1.19 | $0.04 | 987,827.0 | +0.00% |
Lufax Holding Ltd Adr 주식 (LU) 연도별 가격 이력
이 심층 분석에서는 Lufax Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lufax Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.23 | $1.05 | $0.18 | 3,753,167.0 | -12.64% |
| 2026-09 | $1.40 | $1.14 | $0.2599 | 30,094,966.0 | -3.97% |
| 2026-08 | $1.74 | $1.24 | $0.50 | 20,959,375.0 | -19.75% |
| 2026-07 | $1.64 | $1.23 | $0.41 | 12,049,655.0 | +18.94% |
| 2026-06 | $1.70 | $1.20 | $0.50 | 33,384,904.0 | -20.00% |
| 2026-05 | $2.05 | $1.57 | $0.4823 | 23,161,147.0 | -13.61% |
| 2026-04 | $2.13 | $1.80 | $0.33 | 28,004,860.0 | +2.14% |
| 2026-03 | $2.60 | $1.73 | $0.875 | 43,967,005.0 | -28.08% |
| 2026-02 | $3.21 | $2.48 | $0.725 | 28,308,018.0 | -2.26% |
| 2026-01 | $2.80 | $2.56 | $0.24 | 22,547,819.0 | +3.91% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.76 | $2.45 | $0.31 | 22,767,860.0 | +2.80% |
| 2025-11 | $3.12 | $2.37 | $0.75 | 32,369,281.0 | -19.87% |
| 2025-10 | $4.57 | $2.76 | $1.81 | 78,882,012.0 | -23.15% |
| 2025-09 | $4.10 | $2.88 | $1.22 | 57,861,632.0 | +38.10% |
| 2025-08 | $3.21 | $2.72 | $0.495 | 33,440,570.0 | +1.73% |
| 2025-07 | $3.41 | $2.66 | $0.75 | 54,616,884.0 | +3.58% |
| 2025-06 | $3.01 | $2.71 | $0.305 | 50,983,006.0 | -4.78% |
| 2025-05 | $3.17 | $2.65 | $0.515 | 77,235,686.0 | +1.03% |
| 2025-04 | $3.15 | $2.30 | $0.85 | 94,917,022.0 | -2.36% |
| 2025-03 | $3.38 | $2.84 | $0.539 | 79,715,821.0 | +2.41% |
| 2025-02 | $3.21 | $2.26 | $0.95 | 70,610,816.0 | +25.54% |
| 2025-01 | $2.92 | $2.25 | $0.67 | 59,537,671.0 | -3.35% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.06 | $2.31 | $0.75 | 71,894,057.0 | -2.04% |
| 2024-11 | $2.89 | $2.22 | $0.67 | 49,138,739.0 | -8.58% |
| 2024-10 | $4.15 | $2.57 | $1.58 | 80,712,349.0 | -23.21% |
| 2024-09 | $3.75 | $2.13 | $1.62 | 71,165,173.0 | +53.74% |
| 2024-08 | $2.89 | $2.23 | $0.66 | 44,874,265.0 | -20.07% |
| 2024-07 | $3.10 | $2.37 | $0.73 | 91,041,852.0 | +19.83% |
| 2024-06 | $4.58 | $2.00 | $2.58 | 108,749,373.0 | -47.10% |
| 2024-05 | $4.83 | $4.22 | $0.6097 | 58,697,224.0 | +2.05% |
| 2024-04 | $4.94 | $3.99 | $0.9499 | 63,925,134.0 | +4.03% |
| 2024-03 | $4.92 | $2.50 | $2.42 | 163,274,448.0 | +35.26% |
| 2024-02 | $3.21 | $2.25 | $0.96 | 94,789,820.0 | +31.65% |
| 2024-01 | $3.00 | $2.11 | $0.89 | 82,132,739.0 | -22.80% |
0.42%
0.35%
자본화:
|
볼륨(24시간):