Stockscreener 앱 받기
1.06
4.50%
-0.05
시간 외 거래:
1.08
0.02
+1.89%
Lument Finance Trust Inc 주식 (LFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.12 | $1.02 | $0.095 | 354,449.0 | -4.50% |
| 2026-05-22 | $1.14 | $1.10 | $0.04 | 124,490.0 | -0.89% |
| 2026-05-21 | $1.15 | $1.10 | $0.05 | 193,785.0 | -1.75% |
| 2026-05-20 | $1.14 | $1.07 | $0.07 | 215,262.0 | +5.56% |
| 2026-05-19 | $1.09 | $1.06 | $0.0249 | 104,031.0 | -1.82% |
| 2026-05-18 | $1.11 | $1.06 | $0.0489 | 109,924.0 | +2.80% |
| 2026-05-15 | $1.12 | $1.04 | $0.08 | 271,665.0 | -6.96% |
| 2026-05-14 | $1.16 | $1.11 | $0.05 | 119,250.0 | +3.60% |
| 2026-05-13 | $1.15 | $1.11 | $0.035 | 97,027.0 | -2.63% |
| 2026-05-12 | $1.17 | $1.13 | $0.035 | 107,854.0 | -1.72% |
| 2026-05-11 | $1.20 | $1.12 | $0.08 | 257,474.0 | -1.69% |
| 2026-05-08 | $1.18 | $1.15 | $0.03 | 99,576.0 | +1.72% |
| 2026-05-07 | $1.18 | $1.16 | $0.025 | 95,230.0 | +0.00% |
| 2026-05-06 | $1.19 | $1.15 | $0.04 | 138,738.0 | +0.00% |
| 2026-05-05 | $1.19 | $1.15 | $0.0377 | 137,184.0 | +0.00% |
| 2026-05-04 | $1.19 | $1.16 | $0.03 | 137,654.0 | -2.52% |
| 2026-05-01 | $1.20 | $1.15 | $0.05 | 93,187.0 | +0.00% |
| 2026-04-30 | $1.21 | $1.15 | $0.06 | 229,266.0 | +0.00% |
| 2026-04-29 | $1.22 | $1.19 | $0.03 | 179,192.0 | -2.46% |
| 2026-04-28 | $1.29 | $1.22 | $0.075 | 279,299.0 | -3.94% |
Lument Finance Trust Inc 주식 (LFT) 연도별 가격 이력
이 심층 분석에서는 Lument Finance Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lument Finance Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.20 | $1.02 | $0.175 | 3,011,229.0 | -10.92% |
| 2026-04 | $1.38 | $1.15 | $0.23 | 2,271,725.0 | -5.56% |
| 2026-03 | $1.46 | $1.18 | $0.28 | 3,912,714.0 | -8.70% |
| 2026-02 | $1.45 | $1.26 | $0.19 | 3,567,877.0 | +2.99% |
| 2026-01 | $1.50 | $1.30 | $0.20 | 4,661,916.0 | -4.96% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.65 | $1.41 | $0.24 | 5,199,022.0 | -11.66% |
| 2025-11 | $1.64 | $1.42 | $0.22 | 3,581,733.0 | +4.49% |
| 2025-10 | $2.04 | $1.50 | $0.545 | 4,402,161.0 | -22.77% |
| 2025-09 | $2.37 | $1.98 | $0.39 | 3,202,669.0 | -9.82% |
| 2025-08 | $2.33 | $2.05 | $0.28 | 2,930,311.0 | +3.70% |
| 2025-07 | $2.44 | $2.05 | $0.3949 | 4,420,053.0 | -2.26% |
| 2025-06 | $2.65 | $2.15 | $0.495 | 7,775,762.0 | -11.24% |
| 2025-05 | $2.70 | $2.35 | $0.35 | 2,420,971.0 | -5.68% |
| 2025-04 | $2.71 | $2.22 | $0.4898 | 3,041,706.0 | +1.15% |
| 2025-03 | $2.84 | $2.58 | $0.26 | 1,978,212.0 | -6.45% |
| 2025-02 | $2.79 | $2.60 | $0.19 | 1,608,846.0 | +4.89% |
| 2025-01 | $2.67 | $2.39 | $0.28 | 2,407,129.0 | +3.10% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.79 | $2.55 | $0.24 | 3,100,023.0 | +3.41% |
| 2024-11 | $2.64 | $2.32 | $0.32 | 1,672,416.0 | +8.20% |
| 2024-10 | $2.62 | $2.38 | $0.24 | 1,525,981.0 | -3.56% |
| 2024-09 | $2.67 | $2.41 | $0.26 | 1,921,083.0 | +2.85% |
| 2024-08 | $2.71 | $2.29 | $0.42 | 2,033,548.0 | -8.55% |
| 2024-07 | $2.75 | $2.24 | $0.51 | 2,964,011.0 | +12.08% |
| 2024-06 | $2.60 | $2.39 | $0.21 | 2,713,892.0 | -4.00% |
| 2024-05 | $2.59 | $2.22 | $0.37 | 2,216,507.0 | +5.93% |
| 2024-04 | $2.56 | $2.25 | $0.31 | 1,147,467.0 | -5.22% |
| 2024-03 | $2.56 | $2.16 | $0.40 | 1,990,144.0 | +10.18% |
| 2024-02 | $2.46 | $2.16 | $0.2999 | 1,085,556.0 | -5.83% |
| 2024-01 | $2.54 | $2.28 | $0.26 | 1,460,813.0 | +3.00% |
1.33%
자본화:
|
볼륨(24시간):