Stockscreener 앱 받기
5.41
1.28%
-0.07
시간 외 거래:
5.41
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $5.46 | $5.39 | $0.07 | 14,047,513.0 | -1.28% |
| 2026-10-16 | $5.57 | $5.46 | $0.11 | 20,508,637.0 | +0.18% |
| 2026-10-15 | $5.62 | $5.42 | $0.195 | 38,033,627.0 | +0.00% |
| 2026-10-14 | $5.49 | $5.42 | $0.0686 | 13,735,127.0 | -0.55% |
| 2026-10-13 | $5.57 | $5.47 | $0.10 | 20,386,387.0 | +0.73% |
| 2026-10-12 | $5.49 | $5.44 | $0.05 | 15,707,778.0 | +0.92% |
| 2026-10-09 | $5.42 | $5.34 | $0.08 | 20,116,718.0 | +0.56% |
| 2026-10-08 | $5.40 | $5.30 | $0.10 | 16,672,767.0 | -0.37% |
| 2026-10-07 | $5.44 | $5.36 | $0.08 | 14,293,063.0 | -2.88% |
| 2026-10-06 | $5.60 | $5.56 | $0.04 | 11,441,376.0 | +1.83% |
| 2026-10-05 | $5.50 | $5.43 | $0.065 | 15,697,423.0 | -0.73% |
| 2026-10-02 | $5.51 | $5.39 | $0.1175 | 20,194,725.0 | +1.48% |
| 2026-10-01 | $5.51 | $5.35 | $0.16 | 20,776,291.0 | -3.73% |
| 2026-09-30 | $5.69 | $5.63 | $0.06 | 16,162,895.0 | -1.05% |
| 2026-09-29 | $5.72 | $5.63 | $0.095 | 16,885,208.0 | -0.52% |
| 2026-09-28 | $5.79 | $5.71 | $0.0844 | 21,442,811.0 | -0.87% |
| 2026-09-25 | $5.79 | $5.71 | $0.075 | 18,917,176.0 | +2.12% |
| 2026-09-24 | $5.70 | $5.62 | $0.075 | 17,985,497.0 | +0.18% |
| 2026-09-23 | $5.72 | $5.62 | $0.105 | 14,789,861.0 | -2.42% |
| 2026-09-22 | $5.89 | $5.75 | $0.145 | 14,855,330.0 | -1.87% |
| 2026-09-21 | $5.91 | $5.86 | $0.05 | 7,125,852.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.62 | $5.30 | $0.315 | 241,611,432.0 | -3.91% |
| 2026-09 | $6.10 | $5.62 | $0.48 | 295,048,272.0 | -4.09% |
| 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% |
0.34%
자본화:
|
볼륨(24시간):