Stockscreener 앱 받기
5.7399
0.78%
-0.0501
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $5.76 | $5.68 | $0.075 | 16,757,050.0 | -0.73% |
| 2026-02-10 | $5.81 | $5.68 | $0.13 | 34,589,772.0 | -1.53% |
| 2026-02-09 | $5.89 | $5.61 | $0.285 | 13,724,442.0 | -0.51% |
| 2026-02-06 | $5.92 | $5.85 | $0.07 | 8,694,323.0 | +1.72% |
| 2026-02-05 | $5.88 | $5.76 | $0.1249 | 15,620,368.0 | -5.68% |
| 2026-02-04 | $6.34 | $6.08 | $0.255 | 23,587,355.0 | -1.44% |
| 2026-02-03 | $6.26 | $6.16 | $0.10 | 10,328,216.0 | +1.30% |
| 2026-02-02 | $6.17 | $6.04 | $0.1303 | 10,742,647.0 | +3.35% |
| 2026-01-30 | $6.02 | $5.94 | $0.08 | 8,710,869.0 | +0.84% |
| 2026-01-29 | $5.98 | $5.79 | $0.187 | 11,494,478.0 | +1.89% |
| 2026-01-28 | $5.87 | $5.74 | $0.125 | 10,357,951.0 | -0.85% |
| 2026-01-27 | $5.87 | $5.80 | $0.069 | 8,573,730.0 | +2.99% |
| 2026-01-26 | $5.71 | $5.67 | $0.045 | 8,126,550.0 | +1.79% |
| 2026-01-23 | $5.61 | $5.52 | $0.088 | 7,467,124.0 | +1.08% |
| 2026-01-22 | $5.57 | $5.50 | $0.07 | 7,273,313.0 | -0.18% |
| 2026-01-21 | $5.56 | $5.45 | $0.11 | 8,600,867.0 | +0.73% |
| 2026-01-20 | $5.56 | $5.49 | $0.07 | 12,639,989.0 | +0.18% |
| 2026-01-16 | $5.50 | $5.45 | $0.05 | 5,708,677.0 | +0.18% |
| 2026-01-15 | $5.51 | $5.46 | $0.05 | 7,095,540.0 | +0.18% |
| 2026-01-14 | $5.53 | $5.44 | $0.09 | 8,586,019.0 | +0.00% |
| 2026-01-13 | $5.50 | $5.44 | $0.06 | 5,874,486.0 | +0.00% |
Lloyds Banking Group Plc Adr 주식 (LYG) 연도별 가격 이력
이 심층 분석에서는 Lloyds Banking Group Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lloyds Banking Group Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $6.34 | $5.61 | $0.73 | 134,044,173.0 | -3.72% |
| 2026-01 | $6.02 | $5.34 | $0.68 | 155,268,410.0 | +12.64% |
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $4.97 | $0.38 | 132,420,611.0 | +4.51% |
| 2025-11 | $5.14 | $4.51 | $0.6284 | 169,947,093.0 | +8.28% |
| 2025-10 | $4.74 | $4.42 | $0.32 | 163,087,522.0 | +3.74% |
| 2025-09 | $4.63 | $4.20 | $0.43 | 112,873,158.0 | +5.09% |
| 2025-08 | $4.62 | $4.05 | $0.57 | 183,496,020.0 | +2.37% |
| 2025-07 | $4.34 | $3.98 | $0.36 | 215,697,866.0 | -0.71% |
| 2025-06 | $4.28 | $4.04 | $0.2399 | 293,704,331.0 | +0.95% |
| 2025-05 | $4.30 | $3.75 | $0.555 | 592,617,292.0 | +6.58% |
| 2025-04 | $4.00 | $3.27 | $0.73 | 712,730,449.0 | +3.40% |
| 2025-03 | $3.91 | $3.50 | $0.41 | 609,802,092.0 | +1.87% |
| 2025-02 | $3.78 | $2.97 | $0.81 | 677,924,539.0 | +22.95% |
| 2025-01 | $3.13 | $2.56 | $0.57 | 337,956,000.0 | +12.13% |
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $2.65 | $0.18 | 209,617,305.0 | +0.74% |
| 2024-11 | $2.88 | $2.66 | $0.22 | 178,407,366.0 | -1.82% |
| 2024-10 | $3.24 | $2.72 | $0.52 | 248,334,937.0 | -11.86% |
| 2024-09 | $3.18 | $2.90 | $0.28 | 236,804,969.0 | +1.96% |
| 2024-08 | $3.14 | $2.67 | $0.47 | 194,968,843.0 | +0.99% |
| 2024-07 | $3.13 | $2.74 | $0.39 | 224,305,172.0 | +10.99% |
| 2024-06 | $2.84 | $2.68 | $0.16 | 186,835,996.0 | -3.19% |
| 2024-05 | $2.87 | $2.56 | $0.31 | 179,822,932.0 | +10.16% |
| 2024-04 | $2.72 | $2.42 | $0.30 | 207,941,255.0 | -1.16% |
| 2024-03 | $2.63 | $2.33 | $0.30 | 207,295,507.0 | +10.68% |
| 2024-02 | $2.36 | $2.00 | $0.36 | 165,782,214.0 | +10.90% |
| 2024-01 | $2.44 | $2.08 | $0.36 | 179,018,845.0 | -11.72% |
1.19%
0.62%
자본화:
|
볼륨(24시간):