Stockscreener 앱 받기
4.53
0.22%
0.01
시간 외 거래:
4.52
-0.01
-0.22%
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $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% |
| 2025-09-22 | $4.48 | $4.45 | $0.03 | 3,122,642.0 | +0.45% |
| 2025-09-19 | $4.49 | $4.45 | $0.0399 | 3,278,492.0 | -2.84% |
| 2025-09-18 | $4.59 | $4.54 | $0.0465 | 3,181,335.0 | +0.22% |
| 2025-09-17 | $4.61 | $4.53 | $0.08 | 4,293,067.0 | +0.22% |
| 2025-09-16 | $4.61 | $4.54 | $0.07 | 4,300,467.0 | -1.51% |
| 2025-09-15 | $4.63 | $4.60 | $0.03 | 5,325,877.0 | +2.43% |
| 2025-09-12 | $4.54 | $4.51 | $0.03 | 4,145,681.0 | +0.22% |
| 2025-09-11 | $4.51 | $4.46 | $0.05 | 4,090,674.0 | +0.67% |
| 2025-09-10 | $4.49 | $4.45 | $0.04 | 6,447,857.0 | +0.67% |
| 2025-09-09 | $4.47 | $4.41 | $0.06 | 7,579,000.0 | +1.60% |
| 2025-09-08 | $4.39 | $4.36 | $0.03 | 4,331,987.0 | +0.69% |
| 2025-09-05 | $4.39 | $4.31 | $0.0753 | 9,399,459.0 | -0.68% |
| 2025-09-04 | $4.38 | $4.33 | $0.05 | 6,059,142.0 | +2.10% |
| 2025-09-03 | $4.30 | $4.24 | $0.06 | 10,338,052.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.57 | $4.49 | $0.075 | 20,301,362.0 | -0.22% |
| 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% |
0.68%
0.06%
자본화:
|
볼륨(24시간):