Stockscreener 앱 받기
1.52
6.75%
-0.11
시간 외 거래:
1.53
0.01
+0.66%
Lument Finance Trust Inc 주식 (LFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.60 | $1.50 | $0.105 | 221,616.0 | -6.75% |
| 2025-12-11 | $1.65 | $1.43 | $0.215 | 552,810.0 | +13.19% |
| 2025-12-10 | $1.48 | $1.41 | $0.07 | 235,544.0 | +2.13% |
| 2025-12-09 | $1.50 | $1.41 | $0.095 | 400,433.0 | -4.08% |
| 2025-12-08 | $1.52 | $1.45 | $0.07 | 193,204.0 | -1.34% |
| 2025-12-05 | $1.55 | $1.49 | $0.06 | 158,507.0 | -0.67% |
| 2025-12-04 | $1.63 | $1.50 | $0.13 | 134,312.0 | -7.98% |
| 2025-12-03 | $1.63 | $1.50 | $0.13 | 359,948.0 | +9.40% |
| 2025-12-02 | $1.55 | $1.47 | $0.08 | 184,944.0 | -1.32% |
| 2025-12-01 | $1.64 | $1.51 | $0.13 | 172,702.0 | -7.36% |
| 2025-11-28 | $1.64 | $1.60 | $0.04 | 93,100.0 | +2.52% |
| 2025-11-26 | $1.62 | $1.55 | $0.065 | 332,014.0 | +0.00% |
| 2025-11-25 | $1.60 | $1.52 | $0.075 | 308,980.0 | +5.30% |
| 2025-11-24 | $1.56 | $1.49 | $0.07 | 131,001.0 | -0.66% |
| 2025-11-21 | $1.52 | $1.42 | $0.10 | 173,849.0 | +6.29% |
| 2025-11-20 | $1.56 | $1.43 | $0.13 | 173,096.0 | -2.72% |
| 2025-11-19 | $1.54 | $1.47 | $0.07 | 247,550.0 | +0.00% |
| 2025-11-18 | $1.49 | $1.45 | $0.04 | 148,942.0 | -2.00% |
| 2025-11-17 | $1.54 | $1.47 | $0.0742 | 161,781.0 | +0.67% |
| 2025-11-14 | $1.50 | $1.46 | $0.04 | 98,408.0 | +0.00% |
| 2025-11-13 | $1.52 | $1.47 | $0.049 | 248,304.0 | -3.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.65 | $1.41 | $0.24 | 2,835,636.0 | -6.75% |
| 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% |
Lument Finance Trust Inc 주식 (LFT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.45 | $2.05 | $0.40 | 2,028,197.0 | +10.95% |
| 2023-11 | $2.11 | $1.93 | $0.18 | 841,339.0 | +7.69% |
| 2023-10 | $2.22 | $1.91 | $0.31 | 650,205.0 | -6.25% |
| 2023-09 | $2.39 | $2.00 | $0.3899 | 638,281.0 | -1.89% |
| 2023-08 | $2.22 | $2.01 | $0.21 | 652,475.0 | -2.30% |
| 2023-07 | $2.22 | $1.81 | $0.41 | 892,491.0 | +14.21% |
| 2023-06 | $1.97 | $1.84 | $0.13 | 689,331.0 | +3.26% |
| 2023-05 | $1.90 | $1.53 | $0.37 | 1,060,378.0 | +0.00% |
| 2023-04 | $2.04 | $1.79 | $0.255 | 770,776.0 | -8.91% |
| 2023-03 | $2.19 | $1.84 | $0.3491 | 797,730.0 | -3.81% |
| 2023-02 | $2.34 | $2.06 | $0.28 | 722,666.0 | -4.98% |
| 2023-01 | $2.24 | $1.85 | $0.39 | 1,062,465.0 | +16.32% |
0.18%
0.29%
자본화:
|
볼륨(24시간):