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 | ₩6,651 | ₩7,013 | ₩6,115 | ₩6,932 | +4.23% | 16.3만 |
| 2026.09.28–2026.10.02 | ₩6,959 | ₩7,817 | ₩6,651 | ₩6,731 | -3.28% | 24.9만 |
| 2026.09.21–2026.09.25 | ₩8,367 | ₩8,461 | ₩6,906 | ₩6,959 | -16.83% | 21만 |
| 2026.09.14–2026.09.18 | ₩8,957 | ₩9,011 | ₩8,582 | ₩8,810 | -1.65% | 9.3만 |
| 2026.09.08–2026.09.11 | ₩9,520 | ₩9,520 | ₩8,649 | ₩8,930 | -6.20% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩10,057 | ₩10,057 | ₩9,386 | ₩9,654 | -4.00% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩8,850 | ₩10,325 | ₩8,850 | ₩9,923 | +12.12% | 7.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,386 |
| ₩7,777 |
| ₩8,984 |
| +3.08% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩9,654 | ₩9,654 | ₩8,314 | ₩8,850 | -8.33% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,984 | ₩9,520 | ₩8,582 | ₩9,386 | +4.48% | 12.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,727 | ₩10,995 | ₩8,716 | ₩8,850 | -17.50% | 18.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,202 | ₩12,604 | ₩10,593 | ₩10,727 | -12.09% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,470 | ₩13,811 | ₩12,202 | ₩12,470 | 0.00% | 10.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,275 | ₩13,275 | ₩12,202 | ₩12,604 | -5.05% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,079 | ₩14,214 | ₩12,336 | ₩13,141 | -6.67% | 14.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,409 | ₩14,750 | ₩13,409 | ₩13,543 | +1.00% | 53.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,214 | ₩14,348 | ₩13,409 | ₩13,409 | -5.66% | 10만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,079 | ₩14,482 | ₩13,409 | ₩14,482 | +2.86% | 6.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,945 | ₩14,482 | ₩13,677 | ₩13,677 | -1.92% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,018 | ₩15,018 | ₩13,677 | ₩14,079 | -6.25% | 11.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,348 | ₩15,420 | ₩14,214 | ₩14,884 | +3.74% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,091 | ₩16,091 | ₩13,945 | ₩14,348 | -10.83% | 8.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,689 | ₩15,957 | ₩15,420 | ₩15,823 | +0.85% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,432 | ₩17,432 | ₩15,420 | ₩15,957 | -8.46% | 8.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,700 | ₩18,504 | ₩16,895 | ₩17,432 | -1.52% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,298 | ₩17,968 | ₩16,895 | ₩17,700 | +2.33% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,225 | ₩17,700 | ₩16,225 | ₩17,164 | +5.79% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,029 | ₩17,834 | ₩16,091 | ₩16,493 | -3.15% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,834 | ₩18,504 | ₩15,823 | ₩16,225 | -9.02% | 9.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,175 | ₩19,577 | ₩16,359 | ₩17,700 | -7.69% | 12.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,236 | ₩19,309 | ₩17,566 | ₩19,175 | +5.15% | 8만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,700 | ₩19,041 | ₩17,700 | ₩18,370 | +3.79% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,700 | ₩18,504 | ₩17,432 | ₩18,504 | +4.55% | 5.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,566 | ₩18,773 | ₩16,895 | ₩17,700 | +0.76% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,370 | ₩18,773 | ₩17,164 | ₩17,834 | -2.92% | 8.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,968 | ₩19,443 | ₩17,566 | ₩18,102 | +0.75% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,370 | ₩19,443 | ₩17,834 | ₩17,968 | -2.19% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,907 | ₩19,577 | ₩18,370 | ₩18,370 | -2.84% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,309 | ₩20,114 | ₩18,773 | ₩19,443 | +0.69% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,370 | ₩19,845 | ₩17,432 | ₩19,175 | +4.38% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,309 | ₩19,711 | ₩18,370 | ₩18,370 | -4.86% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,845 | ₩20,114 | ₩19,041 | ₩19,577 | -1.35% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,711 | ₩20,784 | ₩19,175 | ₩19,711 | 0.00% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,382 | ₩22,125 | ₩18,907 | ₩20,382 | 0.00% | 16.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,857 | ₩21,991 | ₩19,711 | ₩19,979 | -8.59% | 10.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,248 | ₩21,991 | ₩19,979 | ₩21,857 | +7.95% | 8.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,711 | ₩20,918 | ₩19,041 | ₩20,382 | +3.40% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,382 | ₩20,918 | ₩19,577 | ₩19,979 | -1.97% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,186 | ₩21,186 | ₩20,114 | ₩20,382 | -3.80% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,198 | ₩23,466 | ₩20,114 | ₩20,918 | -9.83% | 16.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,868 | ₩24,404 | ₩22,795 | ₩22,929 | -3.93% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,600 | ₩25,209 | ₩23,466 | ₩23,868 | +1.14% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,270 | ₩24,538 | ₩23,600 | ₩23,600 | -2.76% | 1.3만 |
|---|