시장 데이터를 불러오는 중
전체 종목
Lument Finance Trust, Inc. Common Stock 과거 주가
Lument Finance Trust, Inc. Common Stock · LFT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lument Finance Trust, Inc. Common Stock · LFT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,646 | ₩7,008 | ₩6,110 | ₩6,928 | +4.23% | 16.3만 |
| 2026.09.28–2026.10.02 | ₩6,955 | ₩7,812 | ₩6,646 | ₩6,727 | -3.28% | 24.9만 |
| 2026.09.21–2026.09.25 | ₩8,362 | ₩8,456 | ₩6,901 | ₩6,955 | -16.83% | 21만 |
| 2026.09.14–2026.09.18 | ₩8,951 | ₩9,005 | ₩8,576 | ₩8,804 | -1.65% | 9.3만 |
| 2026.09.08–2026.09.11 | ₩9,514 | ₩9,514 | ₩8,643 | ₩8,925 | -6.20% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩10,050 | ₩10,050 | ₩9,380 | ₩9,648 | -4.00% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩8,844 | ₩10,318 | ₩8,844 | ₩9,916 | +12.12% | 7.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,380 |
| ₩7,772 |
| ₩8,978 |
| +3.08% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩9,648 | ₩9,648 | ₩8,308 | ₩8,844 | -8.33% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,978 | ₩9,514 | ₩8,576 | ₩9,380 | +4.48% | 12.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,720 | ₩10,988 | ₩8,710 | ₩8,844 | -17.50% | 18.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,194 | ₩12,596 | ₩10,586 | ₩10,720 | -12.09% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,462 | ₩13,802 | ₩12,194 | ₩12,462 | 0.00% | 10.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,266 | ₩13,266 | ₩12,194 | ₩12,596 | -5.05% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,070 | ₩14,204 | ₩12,328 | ₩13,132 | -6.67% | 14.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,400 | ₩14,740 | ₩13,400 | ₩13,534 | +1.00% | 53.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,204 | ₩14,338 | ₩13,400 | ₩13,400 | -5.66% | 10만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,070 | ₩14,472 | ₩13,400 | ₩14,472 | +2.86% | 6.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,936 | ₩14,472 | ₩13,668 | ₩13,668 | -1.92% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,008 | ₩15,008 | ₩13,668 | ₩14,070 | -6.25% | 11.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,338 | ₩15,410 | ₩14,204 | ₩14,874 | +3.74% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,080 | ₩16,080 | ₩13,936 | ₩14,338 | -10.83% | 8.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,678 | ₩15,946 | ₩15,410 | ₩15,812 | +0.85% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,420 | ₩17,420 | ₩15,410 | ₩15,946 | -8.46% | 8.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,688 | ₩18,492 | ₩16,884 | ₩17,420 | -1.52% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,286 | ₩17,956 | ₩16,884 | ₩17,688 | +2.33% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,214 | ₩17,688 | ₩16,214 | ₩17,152 | +5.79% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,018 | ₩17,822 | ₩16,080 | ₩16,482 | -3.15% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,822 | ₩18,492 | ₩15,812 | ₩16,214 | -9.02% | 9.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,162 | ₩19,564 | ₩16,348 | ₩17,688 | -7.69% | 12.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,224 | ₩19,296 | ₩17,554 | ₩19,162 | +5.15% | 8만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,688 | ₩19,028 | ₩17,688 | ₩18,358 | +3.79% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,688 | ₩18,492 | ₩17,420 | ₩18,492 | +4.55% | 5.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,554 | ₩18,760 | ₩16,884 | ₩17,688 | +0.76% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,358 | ₩18,760 | ₩17,152 | ₩17,822 | -2.92% | 8.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,956 | ₩19,430 | ₩17,554 | ₩18,090 | +0.75% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,358 | ₩19,430 | ₩17,822 | ₩17,956 | -2.19% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,894 | ₩19,564 | ₩18,358 | ₩18,358 | -2.84% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,296 | ₩20,100 | ₩18,760 | ₩19,430 | +0.69% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,358 | ₩19,832 | ₩17,420 | ₩19,162 | +4.38% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,296 | ₩19,698 | ₩18,358 | ₩18,358 | -4.86% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,832 | ₩20,100 | ₩19,028 | ₩19,564 | -1.35% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,698 | ₩20,770 | ₩19,162 | ₩19,698 | 0.00% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,368 | ₩22,110 | ₩18,894 | ₩20,368 | 0.00% | 16.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,842 | ₩21,976 | ₩19,698 | ₩19,966 | -8.59% | 10.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,234 | ₩21,976 | ₩19,966 | ₩21,842 | +7.95% | 8.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,698 | ₩20,904 | ₩19,028 | ₩20,368 | +3.40% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,368 | ₩20,904 | ₩19,564 | ₩19,966 | -1.97% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,172 | ₩21,172 | ₩20,100 | ₩20,368 | -3.80% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,182 | ₩23,450 | ₩20,100 | ₩20,904 | -9.83% | 16.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,852 | ₩24,388 | ₩22,780 | ₩22,914 | -3.93% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,584 | ₩25,192 | ₩23,450 | ₩23,852 | +1.14% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,254 | ₩24,522 | ₩23,584 | ₩23,584 | -2.76% | 1.3만 |
|---|