론디포 (LDI)

LDI
🏛️ 미국 →
3.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.58 1.65 1.58 1.65 0.5M
2022-12-29 1.58 1.66 1.56 1.63 0.4M
2022-12-28 1.50 1.62 1.49 1.60 0.4M
2022-12-27 1.54 1.57 1.50 1.52 0.4M
2022-12-23 1.49 1.57 1.48 1.57 0.2M
2022-12-22 1.43 1.49 1.42 1.49 0.2M
2022-12-21 1.49 1.52 1.42 1.45 0.6M
2022-12-20 1.58 1.58 1.45 1.47 0.8M
2022-12-19 1.57 1.63 1.55 1.57 0.5M
2022-12-16 1.60 1.62 1.58 1.61 0.5M
2022-12-15 1.62 1.67 1.59 1.62 0.7M
2022-12-14 1.68 1.73 1.63 1.68 0.5M
2022-12-13 1.80 1.86 1.66 1.68 0.4M
2022-12-12 1.68 1.80 1.64 1.75 0.7M
2022-12-09 1.64 1.78 1.62 1.71 0.6M
2022-12-08 1.54 1.64 1.54 1.62 0.2M
2022-12-07 1.57 1.64 1.51 1.55 0.5M
2022-12-06 1.65 1.67 1.53 1.58 0.4M
2022-12-05 1.67 1.70 1.60 1.64 0.4M
2022-12-02 1.55 1.63 1.51 1.62 0.4M
2022-12-01 1.64 1.64 1.51 1.51 0.7M
2022-11-30 1.56 1.67 1.52 1.66 0.2M
2022-11-29 1.55 1.59 1.52 1.56 0.2M
2022-11-28 1.52 1.57 1.48 1.56 0.3M
2022-11-25 1.56 1.57 1.50 1.55 0.1M
2022-11-23 1.48 1.57 1.43 1.55 0.3M
2022-11-22 1.51 1.53 1.49 1.51 0.2M
2022-11-21 1.53 1.53 1.46 1.50 0.3M
2022-11-18 1.52 1.56 1.52 1.53 0.3M
2022-11-17 1.53 1.53 1.48 1.52 0.2M
2022-11-16 1.54 1.59 1.51 1.54 0.4M
2022-11-15 1.50 1.61 1.49 1.53 0.4M
2022-11-14 1.62 1.62 1.47 1.51 1.0M
2022-11-11 1.52 1.65 1.52 1.63 0.5M
2022-11-10 1.41 1.60 1.41 1.51 0.8M
2022-11-09 1.53 1.55 1.35 1.35 0.6M
2022-11-08 1.65 1.68 1.46 1.46 0.7M
2022-11-07 1.64 1.70 1.56 1.66 0.3M
2022-11-04 1.54 1.58 1.51 1.53 0.3M
2022-11-03 1.57 1.57 1.48 1.53 0.2M
2022-11-02 1.64 1.67 1.53 1.53 0.5M
2022-11-01 1.80 1.81 1.62 1.66 0.9M
2022-10-31 1.75 1.78 1.71 1.78 0.5M
2022-10-28 1.60 1.79 1.59 1.77 0.9M
2022-10-27 1.61 1.63 1.56 1.57 0.2M
2022-10-26 1.57 1.64 1.55 1.57 0.4M
2022-10-25 1.52 1.58 1.50 1.57 0.4M
2022-10-24 1.49 1.52 1.41 1.50 0.4M
2022-10-21 1.47 1.52 1.43 1.47 0.4M
2022-10-20 1.38 1.50 1.38 1.44 0.3M
2022-10-19 1.38 1.45 1.36 1.37 0.2M
2022-10-18 1.35 1.39 1.33 1.36 0.7M
2022-10-17 1.40 1.46 1.32 1.34 0.8M
2022-10-14 1.38 1.47 1.34 1.46 0.4M
2022-10-13 1.35 1.40 1.27 1.37 1.1M
2022-10-12 1.39 1.47 1.34 1.40 0.6M
2022-10-11 1.30 1.38 1.30 1.36 0.4M
2022-10-10 1.32 1.32 1.25 1.30 0.4M
2022-10-07 1.31 1.33 1.27 1.28 0.4M
2022-10-06 1.35 1.41 1.31 1.33 1.0M
2022-10-05 1.37 1.41 1.34 1.36 0.6M
2022-10-04 1.39 1.46 1.33 1.43 0.9M
2022-10-03 1.37 1.38 1.31 1.36 0.5M
2022-09-30 1.35 1.40 1.30 1.32 0.6M
2022-09-29 1.30 1.38 1.30 1.34 0.5M
2022-09-28 1.34 1.43 1.33 1.36 0.7M
2022-09-27 1.33 1.37 1.29 1.31 0.6M
2022-09-26 1.32 1.35 1.25 1.30 0.7M
2022-09-23 1.34 1.34 1.25 1.29 0.8M
2022-09-22 1.49 1.50 1.33 1.34 0.8M
2022-09-21 1.48 1.54 1.43 1.51 0.3M
2022-09-20 1.50 1.52 1.46 1.47 0.5M
2022-09-19 1.54 1.60 1.47 1.51 1.0M
2022-09-16 1.59 1.62 1.55 1.57 1.0M
2022-09-15 1.62 1.68 1.60 1.60 0.3M
2022-09-14 1.65 1.67 1.60 1.64 0.5M
2022-09-13 1.68 1.70 1.57 1.59 1.0M
2022-09-12 1.80 1.85 1.68 1.71 0.5M
2022-09-09 1.66 1.79 1.65 1.78 0.5M
2022-09-08 1.66 1.71 1.63 1.66 0.3M
2022-09-07 1.63 1.70 1.60 1.66 0.6M
2022-09-06 1.70 1.73 1.60 1.61 0.7M
2022-09-02 1.74 1.75 1.66 1.71 0.3M
2022-09-01 1.68 1.72 1.63 1.69 0.6M
2022-08-31 1.65 1.67 1.61 1.65 0.4M
2022-08-30 1.61 1.64 1.60 1.62 0.3M
2022-08-29 1.60 1.64 1.59 1.59 0.6M
2022-08-26 1.70 1.70 1.60 1.63 0.4M
2022-08-25 1.67 1.69 1.64 1.68 0.3M
2022-08-24 1.61 1.64 1.59 1.63 0.4M
2022-08-23 1.63 1.63 1.60 1.61 0.4M
2022-08-22 1.62 1.66 1.60 1.63 0.5M
2022-08-19 1.67 1.68 1.63 1.66 0.5M
2022-08-18 1.75 1.75 1.66 1.72 0.5M
2022-08-17 1.79 1.79 1.72 1.76 0.3M
2022-08-16 1.77 1.82 1.66 1.81 0.8M
2022-08-15 2.05 2.05 1.65 1.72 2.5M
2022-08-12 2.11 2.15 2.02 2.04 0.7M
2022-08-11 1.92 2.11 1.91 2.08 0.7M
2022-08-10 1.79 1.93 1.74 1.92 0.9M
2022-08-09 1.94 1.94 1.78 1.84 0.8M
2022-08-08 1.90 2.02 1.89 1.93 0.6M
2022-08-05 1.91 1.91 1.79 1.85 0.4M
2022-08-04 1.92 1.97 1.85 1.87 0.5M
2022-08-03 1.90 1.99 1.86 1.95 0.4M
2022-08-02 1.80 1.89 1.76 1.87 0.3M
2022-08-01 1.76 1.83 1.68 1.79 0.3M
2022-07-29 1.78 1.84 1.75 1.78 0.4M
2022-07-28 1.68 1.84 1.66 1.77 0.7M
2022-07-27 1.62 1.68 1.60 1.67 0.5M
2022-07-26 1.54 1.63 1.51 1.58 0.5M
2022-07-25 1.67 1.67 1.54 1.56 0.7M
2022-07-22 1.70 1.77 1.62 1.66 0.3M
2022-07-21 1.71 1.77 1.66 1.71 0.5M
2022-07-20 1.69 1.77 1.68 1.74 0.5M
2022-07-19 1.60 1.69 1.57 1.67 0.5M
2022-07-18 1.62 1.64 1.53 1.55 0.8M
2022-07-15 1.65 1.65 1.57 1.59 0.7M
2022-07-14 1.53 1.68 1.51 1.63 0.7M
2022-07-13 1.61 1.61 1.47 1.59 2.4M
2022-07-12 1.48 1.81 1.47 1.70 2.1M
2022-07-11 1.66 1.66 1.40 1.46 1.2M
2022-07-08 1.54 1.71 1.54 1.66 0.6M
2022-07-07 1.46 1.58 1.46 1.57 0.7M
2022-07-06 1.42 1.46 1.39 1.46 0.6M
2022-07-05 1.50 1.50 1.36 1.39 1.3M
2022-07-01 1.42 1.56 1.42 1.49 1.3M
2022-06-30 1.45 1.46 1.34 1.44 0.9M
2022-06-29 1.46 1.48 1.37 1.45 1.0M
2022-06-28 1.39 1.50 1.38 1.48 0.8M
2022-06-27 1.50 1.52 1.38 1.38 1.5M
2022-06-24 1.51 1.52 1.45 1.48 1.2M
2022-06-23 1.49 1.51 1.44 1.48 1.2M
2022-06-22 1.45 1.52 1.41 1.46 1.5M
2022-06-21 1.59 1.62 1.44 1.45 2.0M
2022-06-17 1.72 1.74 1.52 1.52 2.9M
2022-06-16 1.81 1.89 1.69 1.72 1.3M
2022-06-15 2.01 2.01 1.81 1.89 1.4M
2022-06-14 2.15 2.15 1.97 2.00 1.3M
2022-06-13 2.37 2.38 2.02 2.12 1.8M
2022-06-10 2.54 2.58 2.42 2.44 1.0M
2022-06-09 2.66 2.70 2.53 2.60 0.7M
2022-06-08 2.63 2.83 2.62 2.66 0.7M
2022-06-07 2.67 2.77 2.62 2.67 0.2M
2022-06-06 2.68 2.75 2.65 2.68 0.6M
2022-06-03 2.81 2.84 2.69 2.71 0.5M
2022-06-02 2.74 2.93 2.73 2.85 0.3M
2022-06-01 2.77 2.79 2.64 2.73 0.5M
2022-05-31 2.82 2.86 2.71 2.73 0.7M
2022-05-27 2.87 2.94 2.74 2.80 0.8M
2022-05-26 2.68 2.87 2.68 2.85 1.1M
2022-05-25 2.75 2.88 2.70 2.72 0.9M
2022-05-24 2.66 2.74 2.42 2.74 0.9M
2022-05-23 2.79 2.79 2.55 2.75 1.3M
2022-05-20 2.74 2.96 2.61 2.76 1.6M
2022-05-19 2.55 2.77 2.51 2.73 1.6M
2022-05-18 2.55 2.68 2.48 2.54 0.9M
2022-05-17 2.44 2.56 2.44 2.55 0.9M
2022-05-16 2.34 2.55 2.16 2.37 1.6M
2022-05-13 2.32 2.52 2.30 2.37 1.9M
2022-05-12 2.07 2.28 2.03 2.28 1.9M
2022-05-11 2.26 2.43 2.04 2.16 2.3M
2022-05-10 2.02 2.40 2.00 2.38 3.2M
2022-05-09 2.73 2.88 2.67 2.70 1.2M
2022-05-06 2.82 2.87 2.66 2.81 0.5M
2022-05-05 2.93 2.96 2.74 2.83 1.2M
2022-05-04 3.00 3.09 2.89 2.97 0.8M
2022-05-03 2.97 3.17 2.96 3.04 0.7M
2022-05-02 3.10 3.11 2.85 2.94 0.8M
2022-04-29 3.19 3.28 3.03 3.05 0.6M
2022-04-28 3.06 3.23 3.01 3.22 0.4M
2022-04-27 3.10 3.24 3.04 3.08 0.4M
2022-04-26 3.39 3.47 3.06 3.09 0.9M
2022-04-25 3.30 3.45 3.26 3.40 0.4M
2022-04-22 3.32 3.40 3.28 3.35 0.4M
2022-04-21 3.46 3.46 3.33 3.36 0.5M
2022-04-20 3.46 3.54 3.37 3.39 0.5M
2022-04-19 3.34 3.58 3.34 3.47 0.6M
2022-04-18 3.39 3.48 3.33 3.35 0.5M
2022-04-14 3.47 3.55 3.33 3.33 0.5M
2022-04-13 3.34 3.51 3.34 3.47 0.4M
2022-04-12 3.46 3.48 3.33 3.37 0.5M
2022-04-11 3.48 3.49 3.34 3.40 0.8M
2022-04-08 3.58 3.59 3.50 3.51 0.7M
2022-04-07 3.59 3.78 3.54 3.59 0.9M
2022-04-06 3.82 3.82 3.60 3.64 0.9M
2022-04-05 4.10 4.10 3.82 3.85 1.0M
2022-04-04 3.99 4.21 3.95 4.12 0.6M
2022-04-01 4.15 4.15 3.94 4.04 1.0M
2022-03-31 4.25 4.26 4.08 4.15 0.6M
2022-03-30 4.30 4.35 4.17 4.26 0.5M
2022-03-29 4.15 4.34 4.08 4.32 0.6M
2022-03-28 4.26 4.31 4.05 4.18 0.7M
2022-03-25 4.47 4.47 4.09 4.14 0.6M
2022-03-24 4.38 4.46 4.26 4.44 0.2M
2022-03-23 4.33 4.47 4.27 4.33 0.3M
2022-03-22 4.15 4.42 4.15 4.39 0.8M
2022-03-21 4.33 4.35 4.10 4.21 0.9M
2022-03-18 4.21 4.35 4.11 4.34 0.8M
2022-03-17 4.08 4.25 4.05 4.23 0.7M
2022-03-16 3.97 4.15 3.92 4.15 0.9M
2022-03-15 3.61 3.89 3.60 3.88 0.6M
2022-03-14 3.65 3.74 3.59 3.65 0.7M
2022-03-11 3.79 3.79 3.61 3.67 0.5M
2022-03-10 3.81 3.83 3.67 3.73 0.7M
2022-03-09 3.88 4.01 3.84 3.91 0.6M
2022-03-08 3.78 3.96 3.67 3.81 0.6M
2022-03-07 4.05 4.13 3.76 3.78 1.1M
2022-03-04 4.11 4.19 4.01 4.04 0.5M
2022-03-03 4.30 4.31 4.06 4.08 0.3M
2022-03-02 4.22 4.37 4.10 4.31 0.4M
2022-03-01 4.05 4.28 4.04 4.22 0.7M
2022-02-28 4.36 4.40 4.12 4.13 0.7M
2022-02-25 4.21 4.40 4.13 4.33 0.4M
2022-02-24 3.82 4.24 3.73 4.21 0.8M
2022-02-23 4.19 4.28 3.98 4.02 0.7M
2022-02-22 4.50 4.57 4.13 4.13 1.2M
2022-02-18 4.40 4.71 4.38 4.50 1.3M
2022-02-17 4.27 4.44 4.06 4.34 1.7M
2022-02-16 4.15 4.24 4.07 4.18 0.7M
2022-02-15 4.06 4.18 4.01 4.15 0.5M
2022-02-14 4.13 4.29 4.00 4.03 0.5M
2022-02-11 4.04 4.22 4.03 4.14 0.8M
2022-02-10 4.01 4.28 3.92 3.95 1.0M
2022-02-09 4.05 4.19 4.02 4.10 1.0M
2022-02-08 3.83 4.18 3.76 4.14 4.3M
2022-02-07 3.74 3.78 3.55 3.57 3.3M
2022-02-04 3.77 3.79 3.74 3.77 1.0M
2022-02-03 3.99 4.00 3.55 3.81 2.6M
2022-02-02 4.30 4.30 4.00 4.02 2.3M
2022-02-01 4.13 4.54 4.01 4.46 3.4M
2022-01-31 4.40 4.72 4.34 4.69 0.7M
2022-01-28 4.50 4.57 4.36 4.42 0.9M
2022-01-27 4.65 4.72 4.51 4.54 0.6M
2022-01-26 4.83 4.83 4.58 4.65 0.7M
2022-01-25 4.54 4.75 4.54 4.70 0.4M
2022-01-24 4.79 4.79 4.33 4.70 1.1M
2022-01-21 4.85 4.85 4.56 4.78 1.0M
2022-01-20 5.29 5.31 4.91 4.96 0.8M
2022-01-19 5.39 5.51 5.11 5.22 1.3M
2022-01-18 5.10 5.35 4.98 5.21 2.0M
2022-01-14 4.76 4.92 4.57 4.90 0.6M
2022-01-13 4.81 4.95 4.75 4.78 0.4M
2022-01-12 4.94 4.95 4.76 4.87 0.4M
2022-01-11 4.64 4.94 4.63 4.82 0.6M
2022-01-10 4.91 4.91 4.50 4.59 0.9M
2022-01-07 4.98 5.06 4.85 4.89 0.8M
2022-01-06 5.10 5.29 4.91 4.96 0.9M
2022-01-05 5.52 5.57 5.13 5.13 1.6M
2022-01-04 5.34 5.37 5.04 5.22 1.1M
2022-01-03 4.85 5.18 4.64 5.10 3.3M