Logan Ridge Finance Corp (LRFC)

LRFC
🏛️ 미국 →
19.08
마지막 업데이트: 2025-07-14
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 22.56 22.93 22.12 22.61 0.0M
2023-12-28 22.69 22.86 22.20 22.75 0.0M
2023-12-27 23.00 23.10 22.88 22.88 0.0M
2023-12-26 23.31 23.33 22.60 23.23 0.0M
2023-12-22 23.40 23.40 22.85 23.20 0.0M
2023-12-21 22.81 22.81 22.81 22.81 0.0M
2023-12-20 22.55 23.10 22.51 23.10 0.0M
2023-12-19 22.54 23.59 22.26 22.78 0.0M
2023-12-18 22.10 23.56 22.05 23.10 0.0M
2023-12-15 21.95 22.06 21.90 22.06 0.0M
2023-12-14 22.00 22.18 21.70 21.73 0.0M
2023-12-13 21.64 22.20 21.24 22.13 0.0M
2023-12-12 21.99 22.11 21.90 21.95 0.0M
2023-12-11 21.90 22.31 21.90 22.20 0.0M
2023-12-08 22.40 22.40 21.90 21.99 0.0M
2023-12-07 22.10 22.10 22.04 22.04 0.0M
2023-12-06 22.06 22.25 21.90 21.93 0.0M
2023-12-05 22.13 22.21 22.10 22.21 0.0M
2023-12-04 22.12 22.40 22.00 22.30 0.0M
2023-12-01 22.36 22.49 22.20 22.40 0.0M
2023-11-30 22.48 22.48 22.36 22.36 0.0M
2023-11-29 21.90 22.48 21.66 22.48 0.0M
2023-11-28 21.93 21.95 21.83 21.90 0.0M
2023-11-27 21.90 21.92 21.03 21.92 0.0M
2023-11-24 21.71 21.71 21.71 21.71 0.0M
2023-11-22 21.25 22.00 20.62 21.71 0.0M
2023-11-21 21.74 21.74 21.25 21.25 0.0M
2023-11-20 21.43 22.00 21.36 21.46 0.0M
2023-11-17 19.82 21.69 19.82 21.62 0.0M
2023-11-16 22.10 22.10 22.10 22.10 0.0M
2023-11-15 22.10 22.10 21.88 22.10 0.0M
2023-11-14 21.90 22.00 21.70 21.87 0.0M
2023-11-13 21.73 22.25 21.58 22.25 0.0M
2023-11-10 22.15 22.15 21.75 22.07 0.0M
2023-11-09 21.04 22.15 21.00 21.74 0.0M
2023-11-08 20.93 21.19 20.90 21.18 0.0M
2023-11-07 20.00 21.20 19.83 21.20 0.0M
2023-11-06 20.77 21.07 20.77 21.07 0.0M
2023-11-03 21.04 21.07 20.82 21.05 0.0M
2023-11-02 20.53 21.01 20.50 20.95 0.0M
2023-11-01 20.40 20.51 20.40 20.51 0.0M
2023-10-31 20.40 20.49 20.40 20.49 0.0M
2023-10-30 20.26 20.57 20.26 20.50 0.0M
2023-10-27 20.05 20.42 20.05 20.42 0.0M
2023-10-26 20.39 20.50 20.17 20.40 0.0M
2023-10-25 20.35 20.45 20.35 20.40 0.0M
2023-10-24 20.30 20.49 20.12 20.49 0.0M
2023-10-23 20.18 20.43 20.18 20.30 0.0M
2023-10-20 20.30 20.30 20.30 20.30 0.0M
2023-10-19 20.48 20.48 20.30 20.42 0.0M
2023-10-18 20.40 20.50 20.35 20.49 0.0M
2023-10-17 20.41 20.60 20.36 20.50 0.0M
2023-10-16 20.53 20.69 20.43 20.43 0.0M
2023-10-13 20.36 20.95 20.36 20.72 0.0M
2023-10-12 20.50 20.50 20.31 20.47 0.0M
2023-10-11 20.64 20.64 20.08 20.63 0.0M
2023-10-10 20.46 20.85 20.46 20.85 0.0M
2023-10-09 20.63 20.70 20.36 20.36 0.0M
2023-10-06 20.70 20.70 20.35 20.70 0.0M
2023-10-05 20.52 20.70 20.51 20.64 0.0M
2023-10-04 20.42 21.00 20.42 21.00 0.0M
2023-10-03 20.80 20.80 20.35 20.69 0.0M
2023-10-02 20.90 20.90 20.34 20.73 0.0M
2023-09-29 21.16 21.16 20.75 20.75 0.0M
2023-09-28 21.10 21.20 20.69 20.86 0.0M
2023-09-27 21.00 21.25 20.71 21.10 0.0M
2023-09-26 21.00 21.00 20.97 20.99 0.0M
2023-09-25 20.99 21.04 20.42 21.03 0.0M
2023-09-22 20.91 21.18 20.91 21.06 0.0M
2023-09-21 21.24 21.35 20.35 21.10 0.0M
2023-09-20 21.35 21.38 21.23 21.23 0.0M
2023-09-19 21.20 21.38 21.20 21.38 0.0M
2023-09-18 21.15 21.50 21.00 21.40 0.0M
2023-09-15 21.02 21.32 21.02 21.25 0.0M
2023-09-14 20.88 21.25 20.88 21.11 0.0M
2023-09-13 20.93 21.31 20.43 21.28 0.0M
2023-09-12 20.88 21.40 20.35 21.27 0.0M
2023-09-11 21.38 21.38 21.10 21.29 0.0M
2023-09-08 21.15 21.35 21.15 21.35 0.0M
2023-09-07 21.15 21.40 21.15 21.15 0.0M
2023-09-06 21.15 21.50 21.10 21.35 0.0M
2023-09-05 21.45 21.45 21.30 21.30 0.0M
2023-09-01 21.40 21.40 21.40 21.40 0.0M
2023-08-31 21.35 21.40 21.15 21.40 0.0M
2023-08-30 21.28 21.43 21.25 21.40 0.0M
2023-08-29 21.46 21.49 21.05 21.42 0.0M
2023-08-28 21.48 21.49 21.29 21.42 0.0M
2023-08-25 20.99 21.32 20.93 21.30 0.0M
2023-08-24 20.94 21.07 20.90 21.00 0.0M
2023-08-23 21.30 21.30 20.99 21.08 0.0M
2023-08-22 21.35 21.35 21.21 21.35 0.0M
2023-08-21 21.30 21.32 21.30 21.32 0.0M
2023-08-18 21.51 21.80 21.51 21.62 0.0M
2023-08-17 21.85 21.85 21.30 21.71 0.0M
2023-08-16 21.38 21.50 21.38 21.50 0.0M
2023-08-15 21.46 21.46 21.24 21.24 0.0M
2023-08-14 21.30 21.49 21.30 21.30 0.0M
2023-08-11 21.50 21.59 21.15 21.32 0.0M
2023-08-10 20.72 21.72 20.72 21.60 0.0M
2023-08-09 21.14 21.19 20.65 21.05 0.0M
2023-08-08 21.05 21.06 21.04 21.04 0.0M
2023-08-07 21.25 21.25 21.25 21.25 0.0M
2023-08-04 21.27 21.27 21.20 21.20 0.0M
2023-08-03 21.16 21.23 21.16 21.20 0.0M
2023-08-02 21.02 21.50 20.90 21.50 0.0M
2023-08-01 21.15 21.30 21.03 21.07 0.0M
2023-07-31 21.30 21.40 21.10 21.40 0.0M
2023-07-28 21.32 21.40 21.32 21.34 0.0M
2023-07-27 21.10 21.39 21.10 21.38 0.0M
2023-07-26 21.26 21.37 21.24 21.24 0.0M
2023-07-25 21.30 21.41 21.30 21.37 0.0M
2023-07-24 21.10 21.41 21.10 21.32 0.0M
2023-07-21 21.10 21.49 21.10 21.44 0.0M
2023-07-20 21.00 21.36 21.00 21.36 0.0M
2023-07-19 21.44 21.44 21.20 21.35 0.0M
2023-07-18 21.05 21.44 21.05 21.44 0.0M
2023-07-17 21.00 21.35 21.00 21.33 0.0M
2023-07-14 21.19 21.20 21.17 21.20 0.0M
2023-07-13 20.50 21.40 20.50 21.40 0.0M
2023-07-12 20.65 21.15 20.65 21.15 0.0M
2023-07-11 20.75 21.11 20.50 20.91 0.0M
2023-07-10 20.73 21.43 20.60 20.95 0.0M
2023-07-07 20.45 20.92 20.30 20.81 0.0M
2023-07-06 20.63 20.82 20.55 20.82 0.0M
2023-07-05 20.66 20.87 20.61 20.87 0.0M
2023-07-03 20.73 20.73 20.57 20.58 0.0M
2023-06-30 20.82 20.82 19.80 20.71 0.0M
2023-06-29 20.03 20.94 20.03 20.94 0.0M
2023-06-28 20.38 20.98 20.02 20.98 0.0M
2023-06-27 20.78 20.90 20.22 20.67 0.0M
2023-06-26 20.16 20.63 20.16 20.62 0.0M
2023-06-23 19.65 20.24 19.65 20.10 0.0M
2023-06-22 20.05 20.14 19.95 20.13 0.0M
2023-06-21 20.00 20.06 19.78 20.05 0.0M
2023-06-20 19.77 20.20 19.77 20.04 0.0M
2023-06-16 19.50 19.80 19.36 19.77 0.0M
2023-06-15 19.46 19.60 19.33 19.60 0.0M
2023-06-14 19.64 19.84 19.64 19.65 0.0M
2023-06-13 19.50 19.59 19.35 19.51 0.0M
2023-06-12 19.69 19.69 19.45 19.57 0.0M
2023-06-09 19.59 19.80 19.40 19.72 0.0M
2023-06-08 19.58 19.89 19.40 19.44 0.0M
2023-06-07 19.22 19.93 19.22 19.75 0.0M
2023-06-06 18.53 19.74 18.53 19.60 0.0M
2023-06-05 19.54 19.54 18.65 19.30 0.0M
2023-06-02 19.76 19.88 19.44 19.55 0.0M
2023-06-01 20.25 20.25 19.20 19.90 0.0M
2023-05-31 20.10 20.50 20.10 20.26 0.0M
2023-05-30 20.52 20.52 20.08 20.25 0.0M
2023-05-26 20.19 20.44 20.19 20.44 0.0M
2023-05-25 20.25 20.25 20.25 20.25 0.0M
2023-05-24 20.47 20.47 20.47 20.47 0.0M
2023-05-23 20.70 20.70 20.29 20.47 0.0M
2023-05-22 20.65 20.65 20.56 20.61 0.0M
2023-05-19 20.48 20.96 20.08 20.35 0.0M
2023-05-18 20.61 20.91 20.26 20.52 0.0M
2023-05-17 20.74 21.00 20.18 20.65 0.0M
2023-05-16 20.74 21.00 20.11 20.95 0.0M
2023-05-15 20.46 21.00 20.11 20.63 0.0M
2023-05-12 20.69 20.75 20.31 20.71 0.0M
2023-05-11 20.00 21.00 20.00 20.70 0.0M
2023-05-10 20.33 20.60 20.00 20.00 0.0M
2023-05-09 20.58 20.89 20.23 20.40 0.0M
2023-05-08 20.31 21.25 20.08 20.59 0.0M
2023-05-05 20.39 21.00 20.10 20.40 0.0M
2023-05-04 20.45 20.75 20.00 20.60 0.0M
2023-05-03 21.61 21.61 20.29 20.31 0.0M
2023-05-02 21.45 21.45 20.66 21.19 0.0M
2023-05-01 21.48 21.48 21.01 21.24 0.0M
2023-04-28 21.24 21.60 20.75 21.23 0.0M
2023-04-27 21.10 21.39 21.00 21.20 0.0M
2023-04-26 21.19 21.23 20.76 21.23 0.0M
2023-04-25 21.20 21.31 21.00 21.00 0.0M
2023-04-24 20.75 21.40 20.75 21.13 0.0M
2023-04-21 21.42 21.42 20.75 21.42 0.0M
2023-04-20 21.65 21.68 21.28 21.35 0.0M
2023-04-19 20.75 21.56 20.75 21.50 0.0M
2023-04-18 21.00 21.32 21.00 21.27 0.0M
2023-04-17 21.46 21.46 20.91 21.13 0.0M
2023-04-14 21.36 21.43 21.30 21.43 0.0M
2023-04-13 21.18 21.65 21.05 21.44 0.0M
2023-04-12 20.73 21.50 20.73 21.00 0.0M
2023-04-11 20.79 21.00 20.74 20.81 0.0M
2023-04-10 20.69 20.69 20.27 20.44 0.0M
2023-04-06 20.96 20.96 20.51 20.65 0.0M
2023-04-05 20.65 20.85 20.65 20.85 0.0M
2023-04-04 20.50 21.31 20.50 20.96 0.0M
2023-04-03 20.94 20.94 20.60 20.75 0.0M
2023-03-31 20.89 21.04 20.70 20.80 0.0M
2023-03-30 20.98 20.98 20.71 20.71 0.0M
2023-03-29 20.80 21.00 20.66 20.85 0.0M
2023-03-28 21.51 21.51 20.40 20.70 0.0M
2023-03-27 21.23 21.50 20.70 20.75 0.0M
2023-03-24 20.91 21.19 20.91 21.10 0.0M
2023-03-23 21.10 21.31 20.70 20.75 0.0M
2023-03-22 20.65 21.46 20.62 20.70 0.0M
2023-03-21 20.96 21.51 20.70 20.94 0.0M
2023-03-20 20.60 21.91 20.60 21.00 0.0M
2023-03-17 21.56 21.65 20.48 20.80 0.0M
2023-03-16 22.16 22.50 22.03 22.30 0.0M
2023-03-15 22.70 22.70 22.01 22.50 0.0M
2023-03-14 22.40 22.85 22.40 22.67 0.0M
2023-03-13 23.68 24.15 22.76 22.96 0.0M
2023-03-10 25.00 25.00 23.71 23.71 0.0M
2023-03-09 24.28 24.50 24.20 24.27 0.0M
2023-03-08 24.37 24.40 24.29 24.29 0.0M
2023-03-07 24.47 24.47 24.00 24.28 0.0M
2023-03-06 24.47 24.71 24.41 24.45 0.0M
2023-03-03 23.64 24.50 23.64 24.17 0.0M
2023-03-02 23.54 23.85 23.40 23.85 0.0M
2023-03-01 23.47 23.85 23.47 23.78 0.0M
2023-02-28 23.31 23.82 23.31 23.79 0.0M
2023-02-27 23.52 23.52 23.38 23.39 0.0M
2023-02-24 23.35 23.70 23.35 23.70 0.0M
2023-02-23 23.11 23.80 23.11 23.61 0.0M
2023-02-22 23.37 23.82 23.30 23.62 0.0M
2023-02-21 23.26 23.35 23.26 23.35 0.0M
2023-02-17 23.15 23.50 23.15 23.45 0.0M
2023-02-16 23.46 23.46 23.18 23.39 0.0M
2023-02-15 23.11 23.38 22.85 23.38 0.0M
2023-02-14 23.03 23.14 23.00 23.14 0.0M
2023-02-13 22.83 23.20 22.83 23.00 0.0M
2023-02-10 22.51 23.14 22.51 23.12 0.0M
2023-02-09 23.07 23.10 22.91 22.92 0.0M
2023-02-08 22.70 23.07 22.55 23.07 0.0M
2023-02-07 22.88 22.90 22.58 22.75 0.0M
2023-02-06 22.41 22.89 22.41 22.88 0.0M
2023-02-03 22.50 22.89 22.50 22.76 0.0M
2023-02-02 22.70 22.89 22.69 22.80 0.0M
2023-02-01 22.59 22.86 22.59 22.60 0.0M
2023-01-31 22.48 22.59 22.48 22.59 0.0M
2023-01-30 22.27 22.60 22.27 22.55 0.0M
2023-01-27 22.55 22.55 22.55 22.55 0.0M
2023-01-26 22.50 22.60 22.42 22.59 0.0M
2023-01-25 22.21 22.50 22.21 22.50 0.0M
2023-01-24 22.28 22.28 22.28 22.28 0.0M
2023-01-23 22.06 22.30 22.06 22.30 0.0M
2023-01-20 21.88 22.20 21.67 22.00 0.0M
2023-01-19 22.00 22.09 21.62 22.09 0.0M
2023-01-18 22.25 22.42 22.01 22.27 0.0M
2023-01-17 22.25 22.80 22.10 22.43 0.0M
2023-01-13 22.87 22.90 22.21 22.85 0.0M
2023-01-12 23.20 23.20 22.43 22.77 0.0M
2023-01-11 23.20 23.20 22.95 23.04 0.0M
2023-01-10 23.00 23.10 22.98 23.10 0.0M
2023-01-09 22.63 23.10 22.55 23.10 0.0M
2023-01-06 22.50 22.60 22.42 22.57 0.0M
2023-01-05 22.06 22.60 21.63 22.35 0.0M
2023-01-04 22.13 22.43 22.13 22.43 0.0M
2023-01-03 21.63 22.42 21.63 22.38 0.0M