Stockscreener 앱 받기
4.25
0.47%
-0.02
Lument Finance Trust Inc 주식 (LFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $4.30 | $4.17 | $0.13 | 8,433.0 | -0.47% |
| 2026-10-22 | $4.29 | $4.20 | $0.09 | 9,873.0 | +0.95% |
| 2026-10-21 | $4.27 | $4.18 | $0.0899 | 13,418.0 | -0.70% |
| 2026-10-20 | $4.32 | $4.14 | $0.18 | 14,912.0 | +1.91% |
| 2026-10-19 | $4.45 | $4.15 | $0.30 | 27,254.0 | -5.00% |
| 2026-10-16 | $4.75 | $4.35 | $0.40 | 10,508.0 | -1.79% |
| 2026-10-15 | $4.74 | $4.41 | $0.33 | 13,301.0 | +1.13% |
| 2026-10-14 | $4.73 | $4.38 | $0.355 | 37,375.0 | -5.14% |
| 2026-10-13 | $4.99 | $4.58 | $0.408 | 49,297.0 | -5.47% |
| 2026-10-12 | $5.18 | $4.87 | $0.31 | 14,148.0 | -4.45% |
| 2026-10-09 | $5.23 | $4.70 | $0.5294 | 48,046.0 | +8.84% |
| 2026-10-08 | $4.78 | $4.56 | $0.2195 | 48,232.0 | -0.84% |
| 2026-10-07 | $5.10 | $4.79 | $0.31 | 20,170.0 | -5.89% |
| 2026-10-06 | $5.18 | $4.97 | $0.205 | 23,520.0 | +2.41% |
| 2026-10-05 | $5.19 | $4.96 | $0.23 | 22,561.0 | -1.00% |
| 2026-10-02 | $5.29 | $4.96 | $0.335 | 46,168.0 | -3.28% |
| 2026-10-01 | $5.50 | $5.17 | $0.33 | 47,957.0 | -5.29% |
| 2026-09-30 | $5.83 | $5.42 | $0.411 | 52,520.0 | -0.36% |
| 2026-09-29 | $5.67 | $5.44 | $0.23 | 34,371.0 | -1.96% |
| 2026-09-28 | $5.73 | $5.17 | $0.56 | 67,919.0 | +8.09% |
| 2026-09-25 | $5.38 | $5.17 | $0.21 | 21,605.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.50 | $4.14 | $1.36 | 455,173.0 | -22.45% |
| 2026-09 | $7.48 | $5.15 | $2.33 | 549,952.0 | -24.52% |
| 2026-08 | $7.68 | $5.80 | $1.88 | 439,160.0 | +10.01% |
| 2026-07 | $10.25 | $6.54 | $3.71 | 492,365.0 | -28.27% |
| 2026-06 | $11.00 | $9.20 | $1.80 | 870,526.0 | -12.38% |
| 2026-05 | $12.00 | $10.20 | $1.80 | 346,101.0 | -11.76% |
| 2026-04 | $13.80 | $11.50 | $2.30 | 227,173.0 | -5.56% |
| 2026-03 | $14.60 | $11.80 | $2.80 | 391,272.0 | -8.70% |
| 2026-02 | $14.50 | $12.60 | $1.90 | 356,788.0 | +2.99% |
| 2026-01 | $15.00 | $13.00 | $2.00 | 466,192.0 | -4.96% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.45 | $14.05 | $2.40 | 519,901.0 | -11.66% |
| 2025-11 | $16.40 | $14.20 | $2.20 | 358,173.0 | +4.49% |
| 2025-10 | $20.40 | $14.95 | $5.45 | 440,217.0 | -22.77% |
| 2025-09 | $23.70 | $19.80 | $3.90 | 320,266.0 | -9.82% |
| 2025-08 | $23.30 | $20.50 | $2.80 | 293,029.0 | +3.70% |
| 2025-07 | $24.45 | $20.50 | $3.95 | 442,006.0 | -2.26% |
| 2025-06 | $26.45 | $21.50 | $4.95 | 777,576.0 | -11.24% |
| 2025-05 | $27.00 | $23.50 | $3.50 | 242,097.0 | -5.68% |
| 2025-04 | $27.10 | $22.20 | $4.90 | 304,172.0 | +1.15% |
| 2025-03 | $28.40 | $25.80 | $2.60 | 197,823.0 | -6.45% |
| 2025-02 | $27.90 | $26.00 | $1.90 | 160,884.0 | +4.89% |
| 2025-01 | $26.70 | $23.90 | $2.80 | 240,715.0 | +3.10% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.90 | $25.50 | $2.40 | 310,003.0 | +3.41% |
| 2024-11 | $26.40 | $23.20 | $3.20 | 167,242.0 | +8.20% |
| 2024-10 | $26.20 | $23.80 | $2.40 | 152,597.0 | -3.56% |
| 2024-09 | $26.70 | $24.10 | $2.60 | 192,108.0 | +2.85% |
| 2024-08 | $27.10 | $22.90 | $4.20 | 203,356.0 | -8.55% |
| 2024-07 | $27.50 | $22.40 | $5.10 | 296,404.0 | +12.08% |
| 2024-06 | $26.00 | $23.90 | $2.10 | 271,389.0 | -4.00% |
| 2024-05 | $25.90 | $22.20 | $3.70 | 221,651.0 | +5.93% |
| 2024-04 | $25.60 | $22.50 | $3.10 | 114,746.0 | -5.22% |
| 2024-03 | $25.60 | $21.60 | $4.00 | 199,015.0 | +10.18% |
| 2024-02 | $24.60 | $21.60 | $3.00 | 108,557.0 | -5.83% |
| 2024-01 | $25.40 | $22.80 | $2.60 | 146,082.0 | +3.00% |
0.21%
1.57%
자본화:
|
볼륨(24시간):