Ladder Capital Corp Class A (LADR)

LADR
🏛️ 미국 →
10.91
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
2023-12-29 11.67 11.67 11.49 11.51 0.6M
2023-12-28 11.63 11.74 11.60 11.65 0.6M
2023-12-27 11.93 11.97 11.87 11.92 0.5M
2023-12-26 11.88 12.00 11.83 11.95 0.3M
2023-12-22 11.87 11.95 11.76 11.81 0.5M
2023-12-21 11.75 11.84 11.68 11.84 0.5M
2023-12-20 11.62 11.93 11.58 11.67 0.9M
2023-12-19 11.48 11.69 11.48 11.64 0.6M
2023-12-18 11.43 11.57 11.35 11.46 0.7M
2023-12-15 11.59 11.59 11.30 11.39 1.4M
2023-12-14 11.73 11.92 11.46 11.59 1.3M
2023-12-13 11.31 11.68 11.16 11.61 0.7M
2023-12-12 11.30 11.38 11.21 11.24 0.7M
2023-12-11 11.18 11.32 11.17 11.27 0.6M
2023-12-08 11.16 11.30 11.14 11.22 0.3M
2023-12-07 11.05 11.20 10.97 11.19 0.5M
2023-12-06 11.37 11.47 11.00 11.02 0.7M
2023-12-05 11.35 11.49 11.26 11.30 0.4M
2023-12-04 11.37 11.53 11.37 11.42 0.4M
2023-12-01 11.21 11.48 11.15 11.48 0.6M
2023-11-30 11.19 11.29 11.15 11.21 0.8M
2023-11-29 11.07 11.26 11.07 11.19 1.1M
2023-11-28 10.96 10.96 10.85 10.92 1.3M
2023-11-27 11.01 11.06 10.92 10.99 0.8M
2023-11-24 11.04 11.22 11.00 11.05 0.3M
2023-11-22 11.09 11.13 10.99 11.01 0.4M
2023-11-21 11.04 11.10 10.98 10.98 0.3M
2023-11-20 11.06 11.19 10.99 11.08 0.7M
2023-11-17 11.00 11.08 10.84 11.02 1.0M
2023-11-16 11.40 11.41 10.84 10.85 0.8M
2023-11-15 11.15 11.41 11.05 11.40 1.1M
2023-11-14 10.75 11.26 10.71 11.25 1.3M
2023-11-13 10.37 10.43 10.34 10.40 0.2M
2023-11-10 10.44 10.49 10.35 10.45 0.4M
2023-11-09 10.52 10.54 10.30 10.35 0.5M
2023-11-08 10.50 10.52 10.38 10.42 0.6M
2023-11-07 10.47 10.52 10.37 10.51 0.3M
2023-11-06 10.64 10.67 10.48 10.50 0.3M
2023-11-03 10.67 10.78 10.58 10.64 0.6M
2023-11-02 10.31 10.51 10.31 10.50 0.7M
2023-11-01 10.12 10.26 9.97 10.24 0.7M
2023-10-31 10.06 10.20 9.88 10.11 1.2M
2023-10-30 9.62 9.98 9.62 9.96 1.6M
2023-10-27 9.58 9.72 9.40 9.51 0.7M
2023-10-26 9.50 9.68 9.15 9.57 0.9M
2023-10-25 9.19 9.26 9.08 9.15 0.5M
2023-10-24 9.21 9.33 9.16 9.20 0.6M
2023-10-23 9.24 9.29 9.12 9.14 0.7M
2023-10-20 9.59 9.69 9.26 9.27 1.7M
2023-10-19 9.77 9.80 9.54 9.55 0.5M
2023-10-18 9.96 9.99 9.77 9.80 0.5M
2023-10-17 9.90 10.11 9.90 10.07 0.7M
2023-10-16 10.02 10.09 9.89 9.97 0.5M
2023-10-13 10.23 10.23 9.88 9.88 0.4M
2023-10-12 10.28 10.28 10.09 10.13 0.5M
2023-10-11 10.10 10.32 10.10 10.31 0.4M
2023-10-10 9.93 10.09 9.87 10.04 0.6M
2023-10-09 9.69 9.98 9.66 9.95 0.5M
2023-10-06 9.80 9.90 9.69 9.72 1.7M
2023-10-05 9.63 9.98 9.62 9.90 0.6M
2023-10-04 9.72 9.79 9.51 9.69 0.6M
2023-10-03 9.86 9.91 9.61 9.73 0.5M
2023-10-02 10.20 10.22 9.88 9.92 0.6M
2023-09-29 10.34 10.40 10.23 10.26 0.5M
2023-09-28 10.07 10.31 10.05 10.26 0.5M
2023-09-27 10.42 10.46 10.20 10.25 0.7M
2023-09-26 10.48 10.61 10.36 10.37 0.6M
2023-09-25 10.48 10.67 10.47 10.57 0.6M
2023-09-22 10.46 10.62 10.40 10.58 0.6M
2023-09-21 10.72 10.72 10.38 10.41 0.5M
2023-09-20 10.90 10.94 10.78 10.78 0.4M
2023-09-19 10.84 10.97 10.76 10.79 0.4M
2023-09-18 10.91 10.93 10.80 10.82 0.5M
2023-09-15 10.77 10.90 10.73 10.89 0.7M
2023-09-14 10.88 10.94 10.84 10.86 0.4M
2023-09-13 10.84 10.90 10.73 10.75 0.5M
2023-09-12 10.93 11.03 10.83 10.87 0.3M
2023-09-11 10.96 11.02 10.91 10.97 0.3M
2023-09-08 10.83 10.97 10.78 10.89 0.3M
2023-09-07 10.64 10.89 10.64 10.82 0.5M
2023-09-06 10.67 10.73 10.58 10.64 0.3M
2023-09-05 10.96 11.00 10.67 10.67 0.4M
2023-09-01 11.00 11.11 10.96 11.00 0.4M
2023-08-31 10.94 10.98 10.92 10.96 0.7M
2023-08-30 10.92 10.95 10.88 10.92 0.3M
2023-08-29 10.75 10.96 10.71 10.93 0.3M
2023-08-28 10.51 10.80 10.51 10.77 0.3M
2023-08-25 10.51 10.59 10.38 10.48 0.3M
2023-08-24 10.43 10.60 10.41 10.47 0.5M
2023-08-23 10.25 10.50 10.25 10.49 0.3M
2023-08-22 10.35 10.40 10.23 10.25 0.5M
2023-08-21 10.30 10.38 10.24 10.30 1.0M
2023-08-18 10.10 10.37 10.02 10.34 0.8M
2023-08-17 10.35 10.40 10.17 10.18 0.4M
2023-08-16 10.52 10.57 10.33 10.33 0.6M
2023-08-15 10.60 10.62 10.46 10.49 0.4M
2023-08-14 10.76 10.76 10.62 10.63 0.4M
2023-08-11 10.78 10.81 10.74 10.77 0.3M
2023-08-10 10.89 10.94 10.73 10.76 0.4M
2023-08-09 10.92 10.99 10.83 10.85 0.3M
2023-08-08 10.83 10.97 10.75 10.95 0.3M
2023-08-07 10.92 11.02 10.87 10.97 0.3M
2023-08-04 10.83 10.99 10.83 10.88 0.4M
2023-08-03 10.75 10.85 10.63 10.78 0.4M
2023-08-02 10.76 10.88 10.73 10.78 0.5M
2023-08-01 10.99 11.00 10.75 10.87 0.5M
2023-07-31 11.27 11.32 10.88 10.99 0.8M
2023-07-28 11.14 11.34 11.04 11.28 1.2M
2023-07-27 11.13 11.48 10.95 11.04 1.1M
2023-07-26 11.33 11.51 11.33 11.47 0.5M
2023-07-25 11.37 11.45 11.26 11.34 0.6M
2023-07-24 11.46 11.56 11.30 11.39 0.7M
2023-07-21 11.67 11.70 11.33 11.34 0.5M
2023-07-20 11.72 11.77 11.50 11.60 1.0M
2023-07-19 11.50 11.72 11.49 11.72 0.7M
2023-07-18 11.26 11.49 11.26 11.49 0.7M
2023-07-17 11.18 11.37 11.13 11.24 0.8M
2023-07-14 11.13 11.19 10.99 11.18 0.9M
2023-07-13 10.98 11.11 10.95 11.09 1.6M
2023-07-12 11.25 11.27 10.92 10.93 1.8M
2023-07-11 10.99 11.11 10.94 11.06 0.5M
2023-07-10 10.76 10.97 10.76 10.94 0.6M
2023-07-07 10.64 10.84 10.64 10.77 0.4M
2023-07-06 10.67 10.67 10.37 10.61 0.5M
2023-07-05 10.91 10.91 10.70 10.77 0.6M
2023-07-03 10.79 10.95 10.79 10.94 0.4M
2023-06-30 10.84 10.87 10.73 10.85 0.7M
2023-06-29 10.59 10.73 10.51 10.73 0.5M
2023-06-28 10.68 10.80 10.57 10.79 0.5M
2023-06-27 10.54 10.71 10.46 10.69 0.4M
2023-06-26 10.33 10.57 10.33 10.52 0.7M
2023-06-23 10.36 10.40 10.25 10.31 1.1M
2023-06-22 10.66 10.67 10.45 10.47 0.5M
2023-06-21 10.61 10.78 10.53 10.73 0.6M
2023-06-20 10.66 10.67 10.53 10.61 0.5M
2023-06-16 10.81 10.83 10.64 10.68 1.0M
2023-06-15 10.49 10.76 10.49 10.75 0.6M
2023-06-14 10.62 10.69 10.45 10.57 0.7M
2023-06-13 10.65 10.68 10.57 10.61 0.7M
2023-06-12 10.52 10.65 10.45 10.62 0.7M
2023-06-09 10.51 10.53 10.38 10.51 0.5M
2023-06-08 10.48 10.57 10.33 10.56 0.7M
2023-06-07 10.30 10.54 10.30 10.50 0.7M
2023-06-06 9.90 10.33 9.89 10.27 0.6M
2023-06-05 10.01 10.05 9.88 9.96 0.6M
2023-06-02 9.78 10.11 9.77 10.08 0.8M
2023-06-01 9.58 9.66 9.47 9.64 0.7M
2023-05-31 9.60 9.65 9.52 9.53 0.9M
2023-05-30 9.62 9.74 9.56 9.65 0.6M
2023-05-26 9.37 9.63 9.29 9.58 0.5M
2023-05-25 9.47 9.52 9.27 9.40 0.5M
2023-05-24 9.68 9.74 9.51 9.54 0.7M
2023-05-23 9.69 9.97 9.69 9.78 0.6M
2023-05-22 9.64 9.78 9.60 9.73 0.6M
2023-05-19 9.77 9.79 9.56 9.62 0.6M
2023-05-18 9.47 9.71 9.46 9.67 0.3M
2023-05-17 9.26 9.53 9.23 9.50 0.5M
2023-05-16 9.33 9.34 9.18 9.19 0.3M
2023-05-15 9.30 9.42 9.27 9.32 0.6M
2023-05-12 9.25 9.30 9.15 9.24 0.4M
2023-05-11 9.14 9.25 9.06 9.25 0.4M
2023-05-10 9.28 9.30 9.13 9.19 0.5M
2023-05-09 9.14 9.26 9.11 9.20 0.4M
2023-05-08 9.35 9.38 9.15 9.22 0.6M
2023-05-05 9.25 9.36 9.13 9.29 0.6M
2023-05-04 9.11 9.17 8.94 9.04 1.0M
2023-05-03 9.15 9.35 9.13 9.14 0.9M
2023-05-02 9.27 9.32 8.84 9.12 1.1M
2023-05-01 9.36 9.47 9.19 9.27 0.8M
2023-04-28 9.06 9.43 9.03 9.35 0.8M
2023-04-27 8.97 9.23 8.95 9.20 0.6M
2023-04-26 8.87 9.14 8.87 8.95 0.8M
2023-04-25 9.09 9.15 8.87 8.92 1.0M
2023-04-24 9.21 9.25 9.09 9.18 0.4M
2023-04-21 9.26 9.27 9.13 9.25 0.5M
2023-04-20 9.17 9.28 9.12 9.27 0.6M
2023-04-19 9.04 9.32 9.00 9.26 0.6M
2023-04-18 9.25 9.30 9.00 9.09 0.7M
2023-04-17 9.01 9.35 8.95 9.30 0.8M
2023-04-14 9.15 9.21 8.91 9.02 0.5M
2023-04-13 8.97 9.11 8.88 9.08 0.8M
2023-04-12 9.10 9.12 8.93 9.01 0.7M
2023-04-11 9.01 9.10 8.84 9.00 0.9M
2023-04-10 9.16 9.19 8.77 9.01 2.4M
2023-04-06 9.18 9.23 9.11 9.17 0.7M
2023-04-05 9.09 9.19 9.06 9.15 1.2M
2023-04-04 9.41 9.45 9.12 9.19 1.1M
2023-04-03 9.47 9.54 9.30 9.35 0.7M
2023-03-31 9.33 9.47 9.28 9.45 1.0M
2023-03-30 9.31 9.39 9.20 9.25 0.6M
2023-03-29 9.46 9.53 9.37 9.49 1.0M
2023-03-28 9.33 9.51 9.25 9.38 0.8M
2023-03-27 9.39 9.49 9.31 9.34 1.1M
2023-03-24 8.82 9.23 8.76 9.22 1.2M
2023-03-23 9.24 9.35 8.89 8.93 1.0M
2023-03-22 9.46 9.50 9.19 9.19 1.7M
2023-03-21 9.34 9.54 9.33 9.46 1.1M
2023-03-20 9.08 9.25 9.02 9.15 1.2M
2023-03-17 9.17 9.23 8.94 8.99 1.8M
2023-03-16 9.08 9.37 8.99 9.25 1.5M
2023-03-15 9.47 9.49 9.04 9.18 1.8M
2023-03-14 9.93 10.00 9.50 9.63 1.7M
2023-03-13 9.75 9.75 9.30 9.60 2.3M
2023-03-10 10.34 10.36 9.86 9.91 0.9M
2023-03-09 10.85 10.89 10.38 10.39 0.9M
2023-03-08 11.04 11.05 10.68 10.84 0.5M
2023-03-07 11.19 11.21 10.99 11.00 0.5M
2023-03-06 11.15 11.26 11.09 11.18 0.4M
2023-03-03 11.05 11.20 11.01 11.13 0.4M
2023-03-02 11.00 11.06 10.89 11.03 0.5M
2023-03-01 11.24 11.27 11.02 11.10 0.9M
2023-02-28 11.40 11.47 11.29 11.30 0.5M
2023-02-27 11.45 11.56 11.37 11.41 1.0M
2023-02-24 11.29 11.40 11.24 11.36 0.6M
2023-02-23 11.32 11.44 11.26 11.39 0.5M
2023-02-22 11.37 11.43 11.24 11.27 0.7M
2023-02-21 11.46 11.50 11.32 11.33 0.7M
2023-02-17 11.56 11.60 11.42 11.58 0.6M
2023-02-16 11.30 11.56 11.26 11.50 0.7M
2023-02-15 11.36 11.52 11.30 11.47 0.4M
2023-02-14 11.63 11.65 11.35 11.46 0.6M
2023-02-13 11.30 11.65 11.21 11.63 1.5M
2023-02-10 11.07 11.34 10.91 11.32 1.0M
2023-02-09 11.01 11.05 10.67 10.69 0.6M
2023-02-08 11.06 11.13 10.88 10.95 0.5M
2023-02-07 11.00 11.26 10.98 11.14 1.0M
2023-02-06 11.35 11.35 11.01 11.05 0.5M
2023-02-03 11.33 11.44 11.24 11.43 1.0M
2023-02-02 11.39 11.47 11.33 11.46 0.9M
2023-02-01 11.16 11.38 11.10 11.33 0.8M
2023-01-31 11.00 11.20 10.95 11.20 1.2M
2023-01-30 11.05 11.08 10.90 10.95 0.4M
2023-01-27 11.03 11.12 10.96 11.08 0.4M
2023-01-26 11.00 11.04 10.96 11.00 0.4M
2023-01-25 10.85 10.99 10.80 10.97 0.3M
2023-01-24 11.01 11.03 10.75 10.88 0.3M
2023-01-23 10.92 11.05 10.87 11.01 0.4M
2023-01-20 10.86 10.95 10.73 10.95 0.5M
2023-01-19 10.75 10.84 10.72 10.82 0.5M
2023-01-18 10.98 11.07 10.82 10.86 0.5M
2023-01-17 11.05 11.20 10.95 10.99 0.6M
2023-01-13 10.89 11.04 10.86 11.03 0.5M
2023-01-12 10.84 11.01 10.79 10.96 0.5M
2023-01-11 10.70 10.77 10.69 10.76 0.3M
2023-01-10 10.48 10.66 10.47 10.64 0.4M
2023-01-09 10.55 10.59 10.46 10.47 0.4M
2023-01-06 10.43 10.51 10.36 10.46 0.4M
2023-01-05 10.34 10.41 10.29 10.33 0.4M
2023-01-04 10.34 10.49 10.34 10.42 0.6M
2023-01-03 10.18 10.33 10.06 10.22 0.8M