loading

Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-23 $4.62 $4.51 $0.1009 9,275,960.0 +0.44%
2025-10-22 $4.56 $4.49 $0.07 12,072,957.0 +1.80%
2025-10-21 $4.49 $4.44 $0.05 6,228,085.0 -0.89%
2025-10-20 $4.51 $4.47 $0.0365 6,200,523.0 +0.00%
2025-10-17 $4.52 $4.45 $0.0677 6,289,628.0 -0.44%
2025-10-16 $4.57 $4.49 $0.08 6,351,550.0 -0.88%
2025-10-15 $4.60 $4.51 $0.0899 7,860,579.0 +0.44%
2025-10-14 $4.54 $4.46 $0.0788 5,649,994.0 +0.67%
2025-10-13 $4.51 $4.46 $0.0499 5,615,036.0 +1.58%
2025-10-10 $4.50 $4.42 $0.08 7,513,880.0 -0.90%
2025-10-09 $4.54 $4.45 $0.09 5,031,326.0 -3.67%
2025-10-08 $4.69 $4.62 $0.075 9,004,891.0 +2.21%
2025-10-07 $4.64 $4.50 $0.145 11,633,652.0 -1.09%
2025-10-06 $4.60 $4.54 $0.06 7,334,169.0 -0.22%
2025-10-03 $4.60 $4.55 $0.05 4,678,980.0 +1.32%
2025-10-02 $4.57 $4.49 $0.075 7,677,011.0 +0.22%
2025-10-01 $4.55 $4.51 $0.04 4,947,340.0 -0.44%
2025-09-30 $4.55 $4.51 $0.045 7,760,070.0 +1.34%
2025-09-29 $4.51 $4.46 $0.055 4,457,741.0 +0.00%
2025-09-26 $4.49 $4.46 $0.03 3,542,601.0 +2.05%
2025-09-25 $4.40 $4.36 $0.04 3,441,249.0 -1.79%
2025-09-24 $4.50 $4.45 $0.05 4,301,255.0 +0.00%
2025-09-23 $4.52 $4.45 $0.075 3,723,023.0 +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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $4.69 $4.42 $0.27 123,365,561.0 -0.00%
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

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

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%
banks_regional DB
$33.40
price up icon 0.62%
banks_regional PNC
$181.93
price up icon 0.43%
banks_regional USB
$47.45
price up icon 0.31%
banks_regional NU
$15.91
price up icon 4.95%
banks_regional NWG
$14.54
price down icon 0.51%
자본화:     |  볼륨(24시간):