Stockscreener 앱 받기
5.13
0.77%
-0.04
시장 영업 전:
5.09
-0.04
-0.78%
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $5.18 | $5.11 | $0.075 | 7,334,056.0 | -0.77% |
| 2025-12-04 | $5.22 | $5.15 | $0.07 | 5,424,792.0 | +0.58% |
| 2025-12-03 | $5.16 | $5.11 | $0.045 | 6,153,354.0 | -0.58% |
| 2025-12-02 | $5.18 | $5.13 | $0.05 | 8,974,882.0 | +2.38% |
| 2025-12-01 | $5.10 | $5.03 | $0.07 | 9,047,230.0 | -0.98% |
| 2025-11-28 | $5.14 | $5.09 | $0.05 | 8,800,498.0 | +2.41% |
| 2025-11-26 | $5.02 | $4.95 | $0.0616 | 9,419,792.0 | +3.32% |
| 2025-11-25 | $4.82 | $4.77 | $0.05 | 7,685,697.0 | +4.33% |
| 2025-11-24 | $4.63 | $4.58 | $0.045 | 8,223,200.0 | +0.22% |
| 2025-11-21 | $4.62 | $4.55 | $0.07 | 11,991,112.0 | +1.99% |
| 2025-11-20 | $4.68 | $4.51 | $0.1684 | 9,255,283.0 | -2.38% |
| 2025-11-19 | $4.65 | $4.59 | $0.06 | 8,062,922.0 | -1.91% |
| 2025-11-18 | $4.74 | $4.65 | $0.09 | 12,439,088.0 | +0.43% |
| 2025-11-17 | $4.83 | $4.68 | $0.15 | 10,519,744.0 | -2.49% |
| 2025-11-14 | $4.85 | $4.80 | $0.05 | 10,199,506.0 | -1.23% |
| 2025-11-13 | $5.04 | $4.87 | $0.17 | 17,745,229.0 | -2.98% |
| 2025-11-12 | $5.04 | $5.01 | $0.03 | 7,985,994.0 | +0.60% |
| 2025-11-11 | $5.05 | $4.98 | $0.0688 | 8,048,496.0 | +1.01% |
| 2025-11-10 | $4.96 | $4.87 | $0.09 | 4,975,262.0 | +2.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.22 | $5.03 | $0.19 | 44,268,370.0 | +0.59% |
| 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% |
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.45 | $2.19 | $0.26 | 133,057,230.0 | +9.13% |
| 2023-11 | $2.20 | $1.90 | $0.30 | 154,645,191.0 | +14.66% |
| 2023-10 | $2.13 | $1.88 | $0.25 | 241,369,211.0 | -10.33% |
| 2023-09 | $2.21 | $2.00 | $0.21 | 191,034,988.0 | +1.43% |
| 2023-08 | $2.25 | $2.06 | $0.1901 | 224,642,837.0 | -8.30% |
| 2023-07 | $2.40 | $2.15 | $0.25 | 179,974,550.0 | +4.09% |
| 2023-06 | $2.30 | $2.09 | $0.21 | 186,670,232.0 | +1.38% |
| 2023-05 | $2.44 | $2.15 | $0.29 | 251,836,140.0 | -10.33% |
| 2023-04 | $2.46 | $2.33 | $0.13 | 200,264,612.0 | +4.31% |
| 2023-03 | $2.51 | $2.17 | $0.34 | 364,301,080.0 | -8.30% |
| 2023-02 | $2.63 | $2.39 | $0.24 | 178,883,275.0 | -2.32% |
| 2023-01 | $2.61 | $2.22 | $0.39 | 123,643,126.0 | +17.73% |
0.21%
0.64%
자본화:
|
볼륨(24시간):