Stockscreener 앱 받기
4.04
4.94%
-0.21
시간 외 거래:
4.28
0.24
+5.94%
Locafy Limited 주식 (LCFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.43 | $3.94 | $0.49 | 21,134.0 | -4.94% |
| 2025-11-03 | $4.38 | $4.23 | $0.15 | 24,848.0 | -1.39% |
| 2025-10-31 | $4.41 | $4.24 | $0.17 | 12,334.0 | -1.82% |
| 2025-10-30 | $4.48 | $4.22 | $0.26 | 14,401.0 | -1.79% |
| 2025-10-29 | $5.00 | $4.30 | $0.6999 | 35,641.0 | -8.40% |
| 2025-10-28 | $5.01 | $4.75 | $0.2649 | 28,403.0 | -2.40% |
| 2025-10-27 | $5.11 | $5.00 | $0.11 | 13,803.0 | -1.96% |
| 2025-10-24 | $5.13 | $5.00 | $0.13 | 24,495.0 | +1.39% |
| 2025-10-23 | $5.23 | $5.00 | $0.2315 | 17,896.0 | -0.98% |
| 2025-10-22 | $5.26 | $5.05 | $0.21 | 13,749.0 | -3.42% |
| 2025-10-21 | $5.40 | $5.25 | $0.15 | 12,532.0 | -0.75% |
| 2025-10-20 | $5.50 | $5.14 | $0.36 | 30,649.0 | +3.31% |
| 2025-10-17 | $5.19 | $4.73 | $0.46 | 41,554.0 | +2.81% |
| 2025-10-16 | $5.50 | $4.96 | $0.5399 | 23,888.0 | -6.90% |
| 2025-10-15 | $5.45 | $5.23 | $0.2198 | 33,595.0 | +0.75% |
| 2025-10-14 | $5.45 | $5.21 | $0.24 | 19,873.0 | -2.56% |
| 2025-10-13 | $5.59 | $5.02 | $0.5715 | 29,012.0 | +9.86% |
| 2025-10-10 | $5.47 | $4.94 | $0.5264 | 46,014.0 | -7.96% |
| 2025-10-09 | $5.71 | $5.26 | $0.4444 | 53,995.0 | +1.69% |
| 2025-10-08 | $5.80 | $5.00 | $0.7999 | 97,154.0 | -4.50% |
| 2025-10-07 | $7.14 | $3.85 | $3.28 | 653,732.0 | -23.10% |
Locafy Limited 주식 (LCFY) 연도별 가격 이력
이 심층 분석에서는 Locafy Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LCFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Locafy Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Locafy Limited 주식 (LCFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.43 | $3.94 | $0.49 | 67,116.0 | -6.26% |
| 2025-10 | $7.67 | $3.85 | $3.81 | 1,297,983.0 | -41.12% |
| 2025-09 | $7.75 | $3.67 | $4.08 | 31,890,070.0 | +80.30% |
| 2025-08 | $5.27 | $3.95 | $1.32 | 975,616.0 | -16.80% |
| 2025-07 | $7.03 | $4.12 | $2.91 | 11,034,265.0 | -22.54% |
| 2025-06 | $13.98 | $2.51 | $11.47 | 97,301,698.0 | +55.55% |
| 2025-05 | $5.72 | $4.00 | $1.72 | 356,757.0 | -13.83% |
| 2025-04 | $6.00 | $3.44 | $2.56 | 569,687.0 | +4.21% |
| 2025-03 | $6.52 | $4.40 | $2.12 | 345,321.0 | -31.67% |
| 2025-02 | $8.95 | $5.80 | $3.15 | 248,029.0 | -25.17% |
| 2025-01 | $10.54 | $6.78 | $3.76 | 564,173.0 | +28.38% |
Locafy Limited 주식 (LCFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $5.85 | $1.84 | 410,830.0 | -5.81% |
| 2024-11 | $7.99 | $5.43 | $2.56 | 637,229.0 | +41.63% |
| 2024-10 | $6.94 | $4.40 | $2.54 | 342,339.0 | -18.10% |
| 2024-09 | $7.00 | $5.41 | $1.59 | 588,330.0 | +16.85% |
| 2024-08 | $5.63 | $4.35 | $1.28 | 685,986.0 | +17.42% |
| 2024-07 | $11.23 | $2.28 | $8.95 | 79,909,428.0 | +81.64% |
| 2024-06 | $3.15 | $2.20 | $0.95 | 78,633.0 | -14.67% |
| 2024-05 | $4.27 | $2.50 | $1.77 | 166,084.0 | -15.18% |
| 2024-04 | $4.97 | $3.45 | $1.52 | 75,370.0 | -28.62% |
| 2024-03 | $7.09 | $4.61 | $2.48 | 102,538.0 | -23.18% |
| 2024-02 | $7.04 | $5.90 | $1.14 | 44,961.0 | -6.79% |
| 2024-01 | $9.15 | $6.90 | $2.25 | 103,198.0 | -23.75% |
Locafy Limited 주식 (LCFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.95 | $6.97 | $2.98 | 73,685.0 | +28.43% |
| 2023-11 | $7.09 | $5.49 | $1.60 | 64,319.0 | +9.38% |
| 2023-10 | $7.10 | $5.56 | $1.54 | 49,620.0 | -9.65% |
| 2023-09 | $7.70 | $6.86 | $0.839 | 46,052.0 | +0.99% |
| 2023-08 | $7.28 | $6.60 | $0.682 | 134,887.0 | +3.96% |
| 2023-07 | $7.70 | $6.01 | $1.69 | 538,738.0 | +5.58% |
| 2023-06 | $16.79 | $5.80 | $10.99 | 4,073,176.0 | -23.67% |
| 2023-05 | $10.00 | $7.10 | $2.90 | 51,512.0 | +20.71% |
| 2023-04 | $8.42 | $6.54 | $1.88 | 19,138.0 | +8.02% |
| 2023-03 | $11.29 | $6.48 | $4.81 | 77,508.0 | -22.95% |
| 2023-02 | $12.44 | $8.05 | $4.39 | 54,041.0 | -20.66% |
| 2023-01 | $11.50 | $6.00 | $5.50 | 174,300.0 | +79.66% |
2.20%
3.10%
자본화:
|
볼륨(24시간):