LTC Properties Inc (LTC)

LTC
🏛️ 미국 →
36.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 35.57 35.91 35.23 35.53 0.2M
2022-12-29 35.27 36.00 35.18 35.76 0.2M
2022-12-28 36.04 36.25 35.09 35.11 0.2M
2022-12-27 36.01 36.25 35.77 36.05 0.2M
2022-12-23 36.02 36.18 35.81 36.00 0.2M
2022-12-22 36.30 36.47 35.39 36.00 0.2M
2022-12-21 37.14 37.56 36.57 36.59 0.3M
2022-12-20 36.89 37.26 36.60 37.25 0.3M
2022-12-19 37.16 37.63 36.90 36.96 0.3M
2022-12-16 37.38 37.61 36.58 37.06 1.6M
2022-12-15 38.18 38.42 37.75 38.35 0.3M
2022-12-14 38.25 38.90 38.05 38.19 0.3M
2022-12-13 39.50 39.94 38.69 38.72 0.4M
2022-12-12 38.68 38.81 38.05 38.71 0.3M
2022-12-09 38.84 38.97 38.48 38.60 0.2M
2022-12-08 39.17 39.57 38.76 38.93 0.2M
2022-12-07 38.72 39.66 38.68 39.16 0.4M
2022-12-06 38.57 38.80 38.47 38.72 0.2M
2022-12-05 39.33 39.33 38.47 38.56 0.2M
2022-12-02 38.86 40.03 38.80 39.74 0.3M
2022-12-01 39.58 39.80 38.79 39.04 0.2M
2022-11-30 38.79 39.45 38.07 39.29 0.5M
2022-11-29 38.12 39.18 38.05 39.03 0.4M
2022-11-28 38.73 39.34 38.00 38.04 0.3M
2022-11-25 38.99 39.03 38.61 38.65 0.2M
2022-11-23 38.90 39.14 38.45 38.88 0.2M
2022-11-22 39.18 39.35 38.83 39.05 0.2M
2022-11-21 38.75 39.32 38.60 39.18 0.2M
2022-11-18 38.91 39.23 38.59 38.95 0.3M
2022-11-17 38.38 38.44 38.01 38.41 0.2M
2022-11-16 39.41 39.67 38.39 38.44 0.2M
2022-11-15 39.76 40.00 39.22 39.56 0.2M
2022-11-14 40.17 40.17 39.28 39.72 0.3M
2022-11-11 39.60 40.52 39.24 40.39 0.3M
2022-11-10 39.24 39.71 38.79 39.64 0.4M
2022-11-09 38.33 39.01 38.24 38.37 0.2M
2022-11-08 38.56 38.74 37.90 38.31 0.2M
2022-11-07 39.03 39.31 38.19 38.89 0.2M
2022-11-04 38.28 39.56 38.26 38.93 0.3M
2022-11-03 38.08 38.49 37.12 38.10 0.2M
2022-11-02 38.20 38.92 38.07 38.27 0.3M
2022-11-01 38.85 39.15 38.02 38.23 0.3M
2022-10-31 39.00 39.37 38.48 38.67 0.3M
2022-10-28 38.89 39.26 37.79 39.18 0.3M
2022-10-27 39.59 40.00 39.12 39.32 0.2M
2022-10-26 39.08 39.45 38.66 39.19 0.1M
2022-10-25 38.21 39.39 38.21 38.76 0.2M
2022-10-24 38.35 38.65 37.90 38.21 0.2M
2022-10-21 37.75 38.45 37.24 38.06 0.2M
2022-10-20 38.00 38.19 37.68 37.81 0.1M
2022-10-19 37.89 38.35 37.74 38.07 0.2M
2022-10-18 38.11 38.59 37.82 38.10 0.2M
2022-10-17 37.21 38.18 37.16 37.76 0.2M
2022-10-14 37.49 37.58 36.54 36.74 0.2M
2022-10-13 36.23 37.20 35.86 37.07 0.2M
2022-10-12 36.10 36.83 35.87 36.64 0.3M
2022-10-11 36.18 36.44 35.68 36.28 0.3M
2022-10-10 36.49 36.80 36.25 36.30 0.2M
2022-10-07 36.46 36.91 35.91 36.24 0.2M
2022-10-06 37.23 37.35 36.31 36.46 0.2M
2022-10-05 37.63 37.84 36.75 37.58 0.2M
2022-10-04 37.80 38.57 37.67 37.98 0.2M
2022-10-03 37.50 37.94 36.94 37.38 0.3M
2022-09-30 36.63 37.65 36.63 37.45 0.4M
2022-09-29 36.88 36.97 35.52 36.50 0.3M
2022-09-28 36.13 37.42 36.13 37.18 0.2M
2022-09-27 36.86 37.10 36.14 36.30 0.2M
2022-09-26 38.38 38.38 36.16 36.77 0.4M
2022-09-23 39.04 39.36 38.17 38.51 0.2M
2022-09-22 40.15 40.15 38.97 39.52 0.3M
2022-09-21 41.23 41.51 40.08 40.12 0.4M
2022-09-20 41.71 41.74 40.85 41.17 0.4M
2022-09-19 41.72 42.19 41.45 42.16 0.2M
2022-09-16 42.35 42.56 41.44 42.16 0.7M
2022-09-15 43.02 43.51 42.39 42.49 0.2M
2022-09-14 44.35 44.43 42.65 43.10 0.3M
2022-09-13 44.58 44.79 44.14 44.38 0.2M
2022-09-12 44.60 45.08 44.36 44.86 0.2M
2022-09-09 44.04 44.56 43.87 44.30 0.1M
2022-09-08 44.05 44.48 43.92 43.95 0.1M
2022-09-07 43.70 44.49 43.70 44.37 0.2M
2022-09-06 43.99 44.08 43.33 43.70 0.2M
2022-09-02 44.70 44.93 43.66 43.77 0.2M
2022-09-01 44.96 45.29 43.97 44.34 0.3M
2022-08-31 45.18 45.32 44.59 44.89 0.3M
2022-08-30 45.00 45.32 44.76 45.14 0.3M
2022-08-29 44.58 45.05 44.20 44.75 0.2M
2022-08-26 45.00 45.49 44.32 44.77 0.3M
2022-08-25 44.25 45.12 44.23 44.98 0.1M
2022-08-24 44.26 44.64 44.09 44.36 0.1M
2022-08-23 44.72 44.74 43.64 44.14 0.2M
2022-08-22 44.60 44.84 44.20 44.76 0.3M
2022-08-19 44.28 45.06 44.23 44.95 0.2M
2022-08-18 44.76 45.35 44.20 44.29 0.2M
2022-08-17 44.00 44.88 43.76 44.75 0.2M
2022-08-16 44.40 44.62 44.18 44.30 0.2M
2022-08-15 44.41 44.57 43.92 44.57 0.2M
2022-08-12 43.65 44.52 43.47 44.41 0.3M
2022-08-11 43.49 43.64 43.07 43.48 0.2M
2022-08-10 43.83 43.83 42.93 43.31 0.2M
2022-08-09 42.78 43.45 42.58 43.45 0.3M
2022-08-08 41.81 42.93 41.81 42.74 0.3M
2022-08-05 41.61 41.91 41.18 41.81 0.2M
2022-08-04 42.21 42.42 41.69 41.77 0.3M
2022-08-03 43.04 43.15 42.11 42.12 0.3M
2022-08-02 43.32 43.65 42.71 42.73 0.3M
2022-08-01 42.50 43.38 42.28 43.21 0.5M
2022-07-29 41.56 42.69 41.10 41.90 0.5M
2022-07-28 40.50 40.98 40.25 40.98 0.2M
2022-07-27 39.92 40.42 39.92 40.22 0.2M
2022-07-26 39.94 40.25 39.73 39.97 0.2M
2022-07-25 39.61 40.14 39.50 39.78 0.2M
2022-07-22 39.31 39.52 39.05 39.46 0.1M
2022-07-21 38.96 39.03 37.96 39.02 0.2M
2022-07-20 39.52 39.67 39.11 39.14 0.2M
2022-07-19 39.75 40.00 39.47 39.74 0.2M
2022-07-18 39.92 40.24 39.46 39.52 0.2M
2022-07-15 40.00 40.17 39.59 39.86 0.2M
2022-07-14 38.60 39.63 38.57 39.54 0.2M
2022-07-13 39.10 39.30 38.65 39.04 0.1M
2022-07-12 38.80 39.44 38.66 39.29 0.3M
2022-07-11 38.54 38.81 38.32 38.70 0.2M
2022-07-08 38.48 38.60 38.15 38.36 0.2M
2022-07-07 38.48 38.63 38.19 38.26 0.2M
2022-07-06 38.48 38.74 37.96 38.30 0.3M
2022-07-05 39.03 39.03 37.72 38.48 0.3M
2022-07-01 38.28 38.97 38.16 38.82 0.2M
2022-06-30 38.50 38.75 38.14 38.39 0.3M
2022-06-29 38.61 38.92 38.44 38.77 0.2M
2022-06-28 39.05 39.30 38.66 38.69 0.2M
2022-06-27 38.92 39.28 38.62 38.76 0.2M
2022-06-24 38.72 39.05 38.68 38.91 0.5M
2022-06-23 38.16 38.91 37.83 38.70 0.2M
2022-06-22 37.52 38.86 37.22 38.19 0.3M
2022-06-21 37.72 38.65 37.45 37.79 0.3M
2022-06-17 36.94 37.40 36.73 37.18 0.4M
2022-06-16 36.47 37.20 36.08 36.94 0.3M
2022-06-15 35.89 37.66 35.89 37.22 0.2M
2022-06-14 36.56 36.68 35.36 35.70 0.3M
2022-06-13 37.92 38.24 36.54 36.69 0.3M
2022-06-10 38.66 38.83 38.17 38.58 0.2M
2022-06-09 39.05 39.19 38.65 38.80 0.2M
2022-06-08 38.93 39.35 38.59 38.98 0.3M
2022-06-07 38.05 39.27 37.94 39.25 0.3M
2022-06-06 38.54 38.54 37.86 38.11 0.1M
2022-06-03 38.25 38.57 37.98 38.13 0.1M
2022-06-02 38.84 38.84 38.01 38.48 0.2M
2022-06-01 38.72 38.97 37.72 38.74 0.4M
2022-05-31 38.61 38.79 38.12 38.74 0.4M
2022-05-27 38.70 38.83 38.39 38.69 0.2M
2022-05-26 38.59 38.71 38.19 38.48 0.3M
2022-05-25 38.10 38.60 37.97 38.48 0.3M
2022-05-24 37.20 38.19 36.70 37.98 0.6M
2022-05-23 37.28 37.70 36.93 37.08 0.2M
2022-05-20 37.42 37.80 36.70 37.28 0.5M
2022-05-19 37.57 38.32 37.14 37.35 0.4M
2022-05-18 37.63 38.45 37.50 37.89 0.7M
2022-05-17 36.80 37.75 36.49 37.69 0.3M
2022-05-16 35.83 36.81 35.70 36.66 0.3M
2022-05-13 35.58 35.94 34.92 35.83 0.3M
2022-05-12 34.61 35.55 34.43 35.51 0.3M
2022-05-11 34.64 35.25 34.14 34.55 0.2M
2022-05-10 35.51 35.80 33.94 34.46 0.4M
2022-05-09 34.88 35.71 34.53 35.23 0.3M
2022-05-06 35.10 35.50 34.71 35.16 0.3M
2022-05-05 34.71 35.11 34.46 35.10 0.2M
2022-05-04 34.30 34.95 34.07 34.83 0.2M
2022-05-03 32.78 34.40 32.73 34.30 0.3M
2022-05-02 33.33 33.80 32.23 32.65 0.4M
2022-04-29 34.08 34.28 32.98 33.00 0.4M
2022-04-28 33.85 33.85 33.10 33.77 0.4M
2022-04-27 34.28 34.51 33.31 33.41 0.4M
2022-04-26 35.37 35.37 34.28 34.34 0.3M
2022-04-25 36.09 36.36 35.31 35.70 0.2M
2022-04-22 36.56 36.62 35.77 36.15 0.2M
2022-04-21 36.88 36.88 36.40 36.56 0.2M
2022-04-20 36.20 37.00 35.95 36.59 0.2M
2022-04-19 36.20 36.36 35.96 36.16 0.2M
2022-04-18 36.60 36.95 35.75 35.86 0.3M
2022-04-14 36.80 37.17 36.63 36.78 0.2M
2022-04-13 36.85 37.23 36.51 36.60 0.2M
2022-04-12 36.83 37.21 36.26 36.74 0.4M
2022-04-11 37.20 37.70 36.92 37.19 0.2M
2022-04-08 37.41 37.47 36.97 37.13 0.2M
2022-04-07 37.02 37.44 36.71 37.23 0.3M
2022-04-06 36.70 37.52 36.40 37.22 0.2M
2022-04-05 38.24 38.55 36.58 36.86 0.4M
2022-04-04 38.92 39.00 37.54 38.16 0.4M
2022-04-01 38.66 39.56 38.42 39.23 0.4M
2022-03-31 38.58 38.87 38.36 38.47 0.3M
2022-03-30 38.48 38.58 38.15 38.41 0.2M
2022-03-29 37.88 38.79 37.70 38.66 0.4M
2022-03-28 37.32 37.71 37.08 37.71 0.2M
2022-03-25 37.11 37.56 37.10 37.33 0.2M
2022-03-24 37.02 37.19 36.73 37.10 0.2M
2022-03-23 36.86 37.25 36.65 36.94 0.2M
2022-03-22 36.80 37.21 36.51 36.89 0.2M
2022-03-21 36.84 37.18 36.54 36.86 0.5M
2022-03-18 36.87 36.99 36.23 36.60 0.5M
2022-03-17 35.94 36.93 35.94 36.77 0.3M
2022-03-16 36.14 36.28 35.18 36.04 0.3M
2022-03-15 36.52 36.85 35.77 35.82 0.2M
2022-03-14 36.30 37.03 35.97 36.44 0.4M
2022-03-11 35.84 35.93 35.45 35.80 0.2M
2022-03-10 35.12 35.66 34.72 35.59 0.2M
2022-03-09 35.69 35.80 35.15 35.41 0.3M
2022-03-08 34.97 35.68 34.68 35.36 0.2M
2022-03-07 34.50 35.15 34.44 34.84 0.2M
2022-03-04 34.11 35.01 34.09 34.92 0.2M
2022-03-03 34.45 34.61 34.05 34.59 0.2M
2022-03-02 33.45 34.41 33.24 34.26 0.2M
2022-03-01 33.97 34.05 32.85 33.28 0.4M
2022-02-28 33.63 33.97 33.35 33.83 0.3M
2022-02-25 33.51 34.05 33.28 33.95 0.2M
2022-02-24 32.62 33.33 32.25 33.22 0.2M
2022-02-23 34.30 34.62 33.01 33.07 0.3M
2022-02-22 33.89 34.53 33.52 34.21 0.4M
2022-02-18 33.25 34.38 33.05 33.92 0.5M
2022-02-17 34.02 34.25 33.80 34.05 0.2M
2022-02-16 34.16 34.54 34.04 34.48 0.2M
2022-02-15 33.61 33.97 33.36 33.96 0.2M
2022-02-14 34.03 34.36 33.29 33.39 0.3M
2022-02-11 33.62 34.10 33.55 34.00 0.3M
2022-02-10 33.85 34.43 33.35 33.44 0.4M
2022-02-09 33.78 34.01 33.60 33.94 0.4M
2022-02-08 33.60 33.83 33.36 33.46 0.3M
2022-02-07 33.50 33.84 33.45 33.60 0.3M
2022-02-04 34.18 34.32 33.05 33.48 0.5M
2022-02-03 35.16 35.47 34.04 34.17 0.6M
2022-02-02 35.37 35.63 35.18 35.44 0.3M
2022-02-01 35.86 36.19 35.29 35.36 0.3M
2022-01-31 35.43 36.17 35.21 36.07 0.6M
2022-01-28 35.07 35.51 34.20 35.47 0.3M
2022-01-27 35.44 36.05 34.85 35.06 0.3M
2022-01-26 36.36 36.59 35.15 35.41 0.4M
2022-01-25 35.07 36.45 35.07 36.37 0.5M
2022-01-24 35.05 35.53 34.47 35.33 0.4M
2022-01-21 35.11 35.57 34.84 35.40 0.4M
2022-01-20 35.52 35.86 35.08 35.10 0.3M
2022-01-19 36.46 36.59 35.79 35.88 0.3M
2022-01-18 36.76 36.94 36.30 36.39 0.3M
2022-01-14 36.19 36.71 36.00 36.70 0.3M
2022-01-13 35.42 36.31 35.38 36.31 0.5M
2022-01-12 35.50 35.50 34.76 34.79 0.3M
2022-01-11 35.73 35.79 34.77 35.44 0.4M
2022-01-10 35.83 36.03 35.43 35.55 0.5M
2022-01-07 35.30 36.04 35.25 35.79 0.2M
2022-01-06 35.36 35.48 35.10 35.43 0.2M
2022-01-05 35.55 35.85 34.97 35.12 0.5M
2022-01-04 35.15 35.80 35.09 35.55 0.3M
2022-01-03 34.27 35.07 34.14 35.03 0.4M