시장 데이터를 불러오는 중
전체 종목
LTC Properties Inc. 과거 주가
LTC Properties, Inc. Common Stock · LTC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LTC Properties, Inc. Common Stock · LTC · 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 | ₩57,634 | ₩57,902 | ₩55,450 | ₩56,897 | -1.28% | 322.6만 |
| 2026.09.28–2026.10.02 | ₩57,621 | ₩58,358 | ₩56,388 | ₩57,621 | 0.00% | 324만 |
| 2026.09.21–2026.09.25 | ₩56,911 | ₩58,277 | ₩56,361 | ₩57,540 | +1.11% | 302.9만 |
| 2026.09.14–2026.09.18 | ₩56,924 | ₩58,425 | ₩56,455 | ₩57,031 | +0.19% | 417.9만 |
| 2026.09.08–2026.09.11 | ₩55,088 | ₩57,835 | ₩54,700 | ₩56,643 | +2.82% | 247.4만 |
| 2026.08.31–2026.09.04 | ₩54,257 | ₩56,401 | ₩53,829 | ₩55,222 | +1.78% | 235.5만 |
| 2026.08.24–2026.08.28 | ₩54,137 | ₩55,142 | ₩53,641 | ₩54,432 | +0.54% | 159.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,901 |
| ₩53,360 |
| ₩53,963 |
| +0.47% |
| 326.9만 |
| 2026.08.10–2026.08.14 | ₩53,346 | ₩54,499 | ₩50,546 | ₩53,896 | +1.03% | 259.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,802 | ₩54,137 | ₩50,747 | ₩53,400 | -0.75% | 279.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,388 | ₩56,897 | ₩53,199 | ₩53,922 | -4.37% | 216.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,973 | ₩57,621 | ₩55,209 | ₩56,522 | +0.98% | 258.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,448 | ₩57,272 | ₩52,328 | ₩55,946 | +6.67% | 474만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,368 | ₩53,239 | ₩51,886 | ₩52,073 | -0.56% | 235.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,524 | ₩52,743 | ₩50,773 | ₩52,636 | +2.16% | 168.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,281 | ₩52,127 | ₩48,241 | ₩51,537 | +6.74% | 355.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,299 | ₩49,701 | ₩48,093 | ₩48,737 | -1.14% | 301.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,933 | ₩50,626 | ₩47,571 | ₩49,353 | +2.96% | 292만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,983 | ₩50,170 | ₩46,271 | ₩48,308 | -3.35% | 284.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,711 | ₩52,127 | ₩49,889 | ₩50,130 | -3.06% | 175.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,028 | ₩52,355 | ₩50,894 | ₩51,564 | +1.05% | 198만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,502 | ₩52,810 | ₩50,733 | ₩50,800 | -3.24% | 202.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,256 | ₩52,891 | ₩50,626 | ₩52,422 | +2.27% | 180.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,376 | ₩52,046 | ₩50,787 | ₩51,591 | +0.42% | 156.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,467 | ₩53,574 | ₩49,916 | ₩51,242 | -4.16% | 161.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,520 | ₩53,748 | ₩52,046 | ₩53,319 | -0.38% | 177.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,175 | ₩53,762 | ₩50,988 | ₩53,520 | +4.58% | 158.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,358 | ₩51,470 | ₩49,581 | ₩51,470 | +2.21% | 145.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,165 | ₩50,680 | ₩48,536 | ₩49,902 | +1.50% | 221.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,676 | ₩52,958 | ₩48,857 | ₩48,964 | -7.05% | 249.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,376 | ₩52,998 | ₩50,787 | ₩52,395 | +1.98% | 158.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,159 | ₩53,762 | ₩50,492 | ₩51,457 | -3.20% | 196.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,234 | ₩54,673 | ₩51,564 | ₩53,172 | +1.80% | 277.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,998 | ₩53,534 | ₩51,671 | ₩52,154 | -1.59% | 125.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,943 | ₩53,668 | ₩49,340 | ₩52,783 | +5.69% | 192.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,911 | ₩51,162 | ₩47,852 | ₩50,103 | +2.44% | 229.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,299 | ₩49,420 | ₩47,236 | ₩48,871 | -0.87% | 204만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,085 | ₩50,854 | ₩48,388 | ₩48,938 | -0.30% | 210.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,598 | ₩49,581 | ₩47,196 | ₩49,474 | +3.94% | 208만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,499 | ₩48,160 | ₩45,829 | ₩47,544 | +2.25% | 223.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,016 | ₩46,525 | ₩45,373 | ₩46,432 | +0.90% | 154.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,708 | ₩46,177 | ₩45,078 | ₩45,788 | +0.18% | 115.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,659 | ₩47,276 | ₩45,681 | ₩45,829 | -1.78% | 240만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,142 | ₩47,812 | ₩45,936 | ₩46,485 | -1.39% | 181.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,562 | ₩48,857 | ₩46,954 | ₩47,142 | -2.92% | 166.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,241 | ₩49,474 | ₩47,906 | ₩48,897 | +1.36% | 190.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,442 | ₩49,072 | ₩47,571 | ₩48,201 | -0.50% | 222.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,321 | ₩48,911 | ₩47,624 | ₩48,335 | +0.03% | 192만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,847 | ₩48,844 | ₩46,633 | ₩48,080 | +2.63% | 230.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,490 | ₩47,866 | ₩46,164 | ₩47,008 | -1.02% | 190.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,316 | ₩47,732 | ₩46,793 | ₩47,356 | +0.08% | 151.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,829 | ₩47,222 | ₩45,252 | ₩47,196 | +2.98% | 161.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,137 | ₩46,432 | ₩45,775 | ₩45,936 | -0.44% | 37.3만 |
|---|