Stockscreener 앱 받기
2.43%
시간 외 거래:
Loandepot Inc 주식 (LDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.9399 | $0.8572 | $0.0827 | 1,622,336.0 | -2.43% |
| 2026-08-14 | $0.9435 | $0.8852 | $0.0583 | 1,393,017.0 | -5.17% |
| 2026-08-13 | $0.9536 | $0.8779 | $0.0757 | 2,422,473.0 | +7.46% |
| 2026-08-12 | $0.8858 | $0.8255 | $0.0604 | 1,831,946.0 | +3.20% |
| 2026-08-11 | $0.8995 | $0.8405 | $0.059 | 3,963,362.0 | -2.95% |
| 2026-08-10 | $0.95 | $0.8706 | $0.0794 | 5,338,830.0 | -7.70% |
| 2026-08-07 | $0.9872 | $0.94 | $0.0472 | 3,490,102.0 | +1.12% |
| 2026-08-06 | $1.04 | $0.9379 | $0.1011 | 4,958,538.0 | -9.49% |
| 2026-08-05 | $1.15 | $0.9891 | $0.1609 | 2,224,476.0 | -0.95% |
| 2026-08-04 | $1.19 | $1.05 | $0.14 | 3,699,485.0 | -2.78% |
| 2026-08-03 | $1.09 | $1.01 | $0.08 | 2,300,891.0 | +9.68% |
| 2026-07-31 | $1.02 | $0.9695 | $0.0505 | 5,877,998.0 | -1.53% |
| 2026-07-30 | $1.02 | $0.95 | $0.075 | 3,614,709.0 | -0.99% |
| 2026-07-29 | $1.05 | $0.9872 | $0.0629 | 1,771,842.0 | -1.94% |
| 2026-07-28 | $1.04 | $0.97 | $0.075 | 1,376,096.0 | +3.19% |
| 2026-07-27 | $1.04 | $0.9899 | $0.0551 | 1,687,582.0 | -1.17% |
| 2026-07-24 | $1.04 | $0.9265 | $0.1135 | 2,354,655.0 | +4.39% |
| 2026-07-23 | $1.02 | $0.95 | $0.07 | 5,183,510.0 | -6.07% |
| 2026-07-22 | $1.06 | $1.01 | $0.05 | 2,327,230.0 | -1.90% |
| 2026-07-21 | $1.08 | $1.04 | $0.0385 | 1,354,026.0 | -1.87% |
| 2026-07-20 | $1.11 | $1.05 | $0.06 | 1,472,562.0 | -1.83% |
Loandepot Inc 주식 (LDI) 연도별 가격 이력
이 심층 분석에서는 Loandepot Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Loandepot Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Loandepot Inc 주식 (LDI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.19 | $0.8255 | $0.3646 | 34,867,792.0 | -11.16% |
| 2026-07 | $1.32 | $0.9265 | $0.3935 | 46,614,911.0 | -21.22% |
| 2026-06 | $1.35 | $1.09 | $0.255 | 42,148,131.0 | -5.30% |
| 2026-05 | $1.59 | $1.13 | $0.46 | 38,912,047.0 | -14.84% |
| 2026-04 | $1.89 | $1.33 | $0.555 | 36,221,646.0 | +9.15% |
| 2026-03 | $1.98 | $1.30 | $0.675 | 64,552,343.0 | -31.40% |
| 2026-02 | $2.34 | $1.86 | $0.4799 | 46,478,614.0 | -5.05% |
| 2026-01 | $3.24 | $2.05 | $1.19 | 97,147,575.0 | +5.31% |
Loandepot Inc 주식 (LDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.88 | $2.02 | $0.86 | 78,918,207.0 | -27.56% |
| 2025-11 | $3.08 | $2.40 | $0.68 | 82,618,040.0 | -6.29% |
| 2025-10 | $3.80 | $2.71 | $1.09 | 156,914,563.0 | -1.63% |
| 2025-09 | $5.05 | $1.95 | $3.10 | 381,192,986.0 | +43.46% |
| 2025-08 | $2.16 | $1.46 | $0.70 | 46,809,331.0 | +34.59% |
| 2025-07 | $2.08 | $1.24 | $0.84 | 35,000,433.0 | +25.20% |
| 2025-06 | $1.55 | $1.19 | $0.36 | 26,859,682.0 | -3.05% |
| 2025-05 | $1.36 | $1.02 | $0.34 | 16,026,988.0 | +18.02% |
| 2025-04 | $1.54 | $1.01 | $0.5292 | 21,284,941.0 | -6.72% |
| 2025-03 | $1.91 | $1.14 | $0.7691 | 29,632,904.0 | -27.44% |
| 2025-02 | $1.76 | $1.53 | $0.23 | 13,923,901.0 | -2.96% |
| 2025-01 | $2.08 | $1.57 | $0.51 | 13,807,807.0 | -17.16% |
Loandepot Inc 주식 (LDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.37 | $1.83 | $0.54 | 17,529,474.0 | -10.67% |
| 2024-11 | $2.90 | $2.04 | $0.865 | 19,656,407.0 | +6.13% |
| 2024-10 | $2.74 | $2.00 | $0.745 | 16,525,889.0 | -22.34% |
| 2024-09 | $3.23 | $2.21 | $1.02 | 16,523,568.0 | +4.20% |
| 2024-08 | $3.15 | $1.90 | $1.25 | 21,569,997.0 | +29.70% |
| 2024-07 | $2.17 | $1.52 | $0.65 | 8,030,780.0 | +22.42% |
| 2024-06 | $2.31 | $1.57 | $0.735 | 9,096,276.0 | -8.84% |
| 2024-05 | $2.42 | $1.75 | $0.67 | 9,768,956.0 | -12.98% |
| 2024-04 | $2.79 | $2.03 | $0.76 | 6,298,864.0 | -19.69% |
| 2024-03 | $2.78 | $1.93 | $0.85 | 9,334,992.0 | +1.57% |
| 2024-02 | $2.96 | $2.31 | $0.65 | 7,871,040.0 | -9.25% |
| 2024-01 | $3.50 | $2.46 | $1.04 | 13,482,744.0 | -20.17% |
2.47%
자본화:
|
볼륨(24시간):