Stockscreener 앱 받기
5.94
1.00%
-0.06
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $5.96 | $5.91 | $0.0475 | 5,709,402.0 | -1.00% |
| 2026-09-08 | $6.09 | $6.00 | $0.09 | 16,703,336.0 | -1.32% |
| 2026-09-04 | $6.09 | $6.04 | $0.0539 | 9,106,759.0 | -0.33% |
| 2026-09-03 | $6.10 | $6.03 | $0.069 | 11,490,904.0 | +2.01% |
| 2026-09-02 | $5.99 | $5.93 | $0.055 | 8,365,858.0 | +1.18% |
| 2026-09-01 | $5.98 | $5.90 | $0.08 | 9,904,677.0 | +0.68% |
| 2026-08-31 | $5.98 | $5.83 | $0.1499 | 11,714,886.0 | -0.84% |
| 2026-08-28 | $5.94 | $5.91 | $0.035 | 8,337,005.0 | +0.00% |
| 2026-08-27 | $5.98 | $5.90 | $0.077 | 10,645,552.0 | -1.99% |
| 2026-08-26 | $6.07 | $6.03 | $0.04 | 9,686,767.0 | -0.66% |
| 2026-08-25 | $6.09 | $6.01 | $0.075 | 8,596,575.0 | +0.66% |
| 2026-08-24 | $6.08 | $6.02 | $0.055 | 15,602,703.0 | +0.33% |
| 2026-08-21 | $6.05 | $6.00 | $0.05 | 9,684,794.0 | +2.03% |
| 2026-08-20 | $5.99 | $5.90 | $0.0891 | 12,996,803.0 | -0.67% |
| 2026-08-19 | $6.08 | $5.93 | $0.14 | 14,867,592.0 | -1.98% |
| 2026-08-18 | $6.15 | $6.06 | $0.09 | 11,435,163.0 | -1.46% |
| 2026-08-17 | $6.22 | $6.15 | $0.075 | 8,148,170.0 | -0.97% |
| 2026-08-14 | $6.25 | $6.19 | $0.055 | 5,367,797.0 | +0.16% |
| 2026-08-13 | $6.25 | $6.17 | $0.0741 | 8,074,615.0 | +0.16% |
| 2026-08-12 | $6.21 | $6.16 | $0.05 | 15,861,719.0 | +1.48% |
| 2026-08-11 | $6.15 | $6.08 | $0.07 | 14,268,960.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.10 | $5.90 | $0.20 | 61,280,936.0 | +1.19% |
| 2026-08 | $6.32 | $5.83 | $0.4899 | 251,007,735.0 | -4.71% |
| 2026-07 | $6.25 | $5.82 | $0.43 | 361,155,750.0 | +5.66% |
| 2026-06 | $5.89 | $5.15 | $0.74 | 599,716,814.0 | +6.58% |
| 2026-05 | $5.54 | $5.03 | $0.5099 | 366,673,063.0 | +0.55% |
| 2026-04 | $5.75 | $5.10 | $0.65 | 408,046,042.0 | +8.15% |
| 2026-03 | $5.50 | $4.81 | $0.69 | 538,095,521.0 | -9.37% |
| 2026-02 | $6.34 | $5.49 | $0.85 | 503,993,940.0 | -7.04% |
| 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% |
2.29%
자본화:
|
볼륨(24시간):