LightPath Technol (LPTH)

LPTH
🏛️ 미국 →
7.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.84 8.15 6.71 7.90 5.0M
2025-09-25 6.69 6.78 6.47 6.50 1.9M
2025-09-24 7.15 7.22 6.80 6.86 1.0M
2025-09-23 6.96 7.48 6.75 7.16 1.8M
2025-09-22 7.10 7.17 6.85 6.96 1.3M
2025-09-19 6.35 7.34 6.35 7.24 2.8M
2025-09-18 6.51 6.67 6.30 6.33 1.4M
2025-09-17 6.70 6.80 6.20 6.69 2.6M
2025-09-16 6.97 6.97 5.75 6.09 2.2M
2025-09-15 5.98 6.93 5.91 6.91 3.6M
2025-09-12 5.34 5.59 5.28 5.49 0.8M
2025-09-11 5.26 5.50 5.17 5.30 0.9M
2025-09-10 5.39 5.52 5.19 5.30 0.6M
2025-09-09 5.30 5.74 5.26 5.43 0.8M
2025-09-08 5.63 5.65 5.27 5.31 0.6M
2025-09-05 5.82 5.86 5.44 5.67 0.9M
2025-09-04 5.82 5.95 5.58 5.72 1.1M
2025-09-03 6.02 6.44 5.50 5.58 6.6M
2025-09-02 4.95 5.26 4.71 4.91 1.1M
2025-08-29 5.44 5.46 5.10 5.35 1.3M
2025-08-28 4.90 5.47 4.80 5.44 2.0M
2025-08-27 5.07 5.07 4.72 4.80 1.2M
2025-08-26 4.56 5.14 4.53 4.92 2.6M
2025-08-25 4.19 4.82 4.18 4.50 2.7M
2025-08-22 4.00 4.20 3.85 4.03 1.7M
2025-08-21 3.40 3.89 3.40 3.79 0.9M
2025-08-20 3.56 3.56 3.36 3.41 0.3M
2025-08-19 4.04 4.05 3.54 3.59 0.4M
2025-08-18 3.65 4.08 3.65 4.05 0.9M
2025-08-15 3.67 3.69 3.59 3.65 0.3M
2025-08-14 3.70 3.80 3.54 3.64 0.2M
2025-08-13 3.75 3.95 3.70 3.73 0.4M
2025-08-12 3.68 3.75 3.60 3.72 0.2M
2025-08-11 3.61 3.70 3.53 3.65 0.2M
2025-08-08 3.68 3.72 3.56 3.63 0.2M
2025-08-07 3.67 3.86 3.61 3.68 0.6M
2025-08-06 3.53 3.62 3.41 3.60 0.3M
2025-08-05 3.32 3.68 3.29 3.51 0.6M
2025-08-04 2.96 3.38 2.96 3.29 0.5M
2025-08-01 2.97 3.15 2.91 2.96 0.2M
2025-07-31 2.98 3.19 2.97 2.99 0.4M
2025-07-30 3.03 3.10 2.95 2.99 0.3M
2025-07-29 3.04 3.10 2.95 2.99 0.2M
2025-07-28 3.14 3.20 3.01 3.03 0.1M
2025-07-25 3.19 3.23 3.06 3.06 0.2M
2025-07-24 3.23 3.24 3.16 3.20 0.1M
2025-07-23 3.10 3.25 3.06 3.21 0.2M
2025-07-22 3.32 3.32 3.09 3.13 0.2M
2025-07-21 3.45 3.57 3.29 3.32 0.1M
2025-07-18 3.52 3.64 3.35 3.44 0.1M
2025-07-17 3.60 3.65 3.45 3.51 0.3M
2025-07-16 3.30 3.55 3.30 3.53 0.3M
2025-07-15 3.33 3.42 3.21 3.29 0.2M
2025-07-14 3.34 3.52 3.26 3.31 0.3M
2025-07-11 2.95 3.28 2.75 3.24 0.3M
2025-07-10 3.00 3.05 2.91 2.93 0.0M
2025-07-09 2.96 3.00 2.92 2.99 0.1M
2025-07-08 2.91 3.03 2.91 2.95 0.1M
2025-07-07 3.03 3.05 2.90 2.95 0.2M
2025-07-03 3.04 3.10 3.02 3.05 0.1M
2025-07-02 3.01 3.13 3.00 3.04 0.1M
2025-07-01 3.06 3.17 3.01 3.02 0.1M
2025-06-30 3.02 3.18 3.01 3.08 0.1M
2025-06-27 3.13 3.13 2.96 3.03 0.1M
2025-06-26 3.12 3.16 3.07 3.14 0.1M
2025-06-25 3.21 3.22 3.07 3.14 0.1M
2025-06-24 3.00 3.24 3.00 3.19 0.1M
2025-06-23 3.01 3.28 2.94 2.98 0.3M
2025-06-20 2.94 3.11 2.90 3.08 0.3M
2025-06-18 2.93 3.04 2.93 2.94 0.1M
2025-06-17 2.99 3.04 2.90 2.94 0.1M
2025-06-16 3.16 3.18 2.98 2.98 0.3M
2025-06-13 2.80 3.25 2.78 3.10 0.5M
2025-06-12 2.80 2.88 2.80 2.80 0.1M
2025-06-11 2.83 2.88 2.80 2.87 0.1M
2025-06-10 3.06 3.09 2.80 2.81 0.3M
2025-06-09 2.92 3.16 2.83 3.06 0.2M
2025-06-06 2.97 3.00 2.88 2.99 0.1M
2025-06-05 2.92 3.00 2.80 2.94 0.1M
2025-06-04 2.91 2.94 2.80 2.90 0.2M
2025-06-03 3.01 3.04 2.87 2.90 0.1M
2025-06-02 2.84 3.02 2.82 3.01 0.2M
2025-05-30 2.95 2.98 2.76 2.80 0.1M
2025-05-29 2.62 3.08 2.62 2.95 0.7M
2025-05-28 2.38 2.58 2.28 2.56 0.3M
2025-05-27 2.40 2.40 2.29 2.38 0.1M
2025-05-23 2.38 2.40 2.33 2.37 0.0M
2025-05-22 2.33 2.42 2.26 2.38 0.1M
2025-05-21 2.21 2.40 2.21 2.33 0.1M
2025-05-20 2.40 2.40 2.21 2.21 0.2M
2025-05-19 2.50 2.50 2.40 2.46 0.2M
2025-05-16 2.55 2.72 2.43 2.55 0.3M
2025-05-15 2.64 2.69 2.42 2.51 0.2M
2025-05-14 2.73 2.74 2.61 2.65 0.1M
2025-05-13 2.63 2.73 2.57 2.72 0.2M
2025-05-12 2.54 2.69 2.51 2.61 0.2M
2025-05-09 2.38 2.49 2.31 2.44 0.1M
2025-05-08 2.40 2.45 2.36 2.41 0.1M
2025-05-07 2.27 2.41 2.27 2.35 0.1M
2025-05-06 2.36 2.46 2.29 2.29 0.1M
2025-05-05 2.50 2.53 2.34 2.44 0.1M
2025-05-02 2.37 2.55 2.30 2.49 0.2M
2025-05-01 2.29 2.36 2.25 2.34 0.1M
2025-04-30 2.35 2.41 2.28 2.35 0.1M
2025-04-29 2.42 2.43 2.34 2.39 0.1M
2025-04-28 2.26 2.50 2.25 2.39 0.3M
2025-04-25 2.11 2.23 2.08 2.19 0.1M
2025-04-24 1.98 2.17 1.98 2.12 0.0M
2025-04-23 2.02 2.08 1.97 2.00 0.1M
2025-04-22 1.90 2.03 1.90 1.94 0.1M
2025-04-21 1.97 2.02 1.93 1.96 0.1M
2025-04-17 2.09 2.13 1.96 2.02 0.0M
2025-04-16 1.98 2.08 1.92 2.07 0.1M
2025-04-15 1.89 2.07 1.85 2.01 0.2M
2025-04-14 1.83 1.89 1.77 1.87 0.1M
2025-04-11 1.76 1.80 1.73 1.74 0.1M
2025-04-10 1.83 1.84 1.73 1.76 0.1M
2025-04-09 1.65 1.91 1.62 1.85 0.1M
2025-04-08 1.93 1.93 1.61 1.65 0.2M
2025-04-07 1.69 1.88 1.69 1.84 0.1M
2025-04-04 1.77 1.84 1.65 1.74 0.2M
2025-04-03 1.93 1.99 1.78 1.90 0.2M
2025-04-02 2.24 2.24 1.90 2.01 0.1M
2025-04-01 2.01 2.05 1.93 1.95 0.1M
2025-03-31 1.95 2.03 1.93 2.01 0.2M
2025-03-28 2.07 2.10 1.95 2.02 0.1M
2025-03-27 2.09 2.18 2.06 2.09 0.0M
2025-03-26 2.15 2.23 2.03 2.08 0.1M
2025-03-25 2.18 2.18 2.14 2.15 0.0M
2025-03-24 2.33 2.40 2.15 2.21 0.1M
2025-03-21 2.15 2.33 2.00 2.28 0.1M
2025-03-20 2.22 2.23 2.14 2.18 0.0M
2025-03-19 2.24 2.29 2.21 2.26 0.1M
2025-03-18 2.11 2.27 2.11 2.21 0.1M
2025-03-17 2.06 2.14 2.01 2.10 0.1M
2025-03-14 1.94 2.11 1.91 2.08 0.1M
2025-03-13 2.01 2.16 1.92 1.93 0.1M
2025-03-12 2.01 2.12 1.97 2.01 0.0M
2025-03-11 1.96 2.05 1.96 2.00 0.1M
2025-03-10 2.19 2.26 1.96 1.99 0.2M
2025-03-07 2.25 2.29 2.12 2.19 0.2M
2025-03-06 2.31 2.44 2.24 2.27 0.2M
2025-03-05 2.14 2.29 2.04 2.25 0.2M
2025-03-04 2.09 2.19 1.95 2.15 0.3M
2025-03-03 2.34 2.40 2.08 2.13 0.2M
2025-02-28 2.20 2.48 2.15 2.28 0.1M
2025-02-27 2.37 2.38 2.21 2.23 0.2M
2025-02-26 2.39 2.48 2.27 2.29 0.3M
2025-02-25 2.45 2.48 2.32 2.40 0.2M
2025-02-24 2.38 2.49 2.31 2.45 0.3M
2025-02-21 2.52 2.57 2.40 2.44 0.2M
2025-02-20 2.62 2.62 2.46 2.53 0.3M
2025-02-19 2.47 2.68 2.41 2.65 0.6M
2025-02-18 2.64 2.69 2.42 2.47 0.6M
2025-02-14 2.90 2.96 2.61 2.64 0.6M
2025-02-13 3.20 3.25 2.32 2.85 2.0M
2025-02-12 3.47 3.60 3.37 3.51 0.3M
2025-02-11 3.39 3.50 3.36 3.46 0.2M
2025-02-10 3.31 3.45 3.22 3.42 0.1M
2025-02-07 3.44 3.46 3.27 3.32 0.2M
2025-02-06 3.26 3.40 3.19 3.40 0.2M
2025-02-05 3.13 3.30 3.13 3.26 0.2M
2025-02-04 3.24 3.25 3.04 3.16 0.3M
2025-02-03 2.80 3.23 2.75 3.20 0.4M
2025-01-31 2.97 3.08 2.92 3.00 0.1M
2025-01-30 2.93 3.03 2.92 2.95 0.1M
2025-01-29 3.05 3.13 2.92 2.97 0.2M
2025-01-28 3.03 3.11 2.90 3.04 0.2M
2025-01-27 3.12 3.20 2.94 3.05 0.2M
2025-01-24 3.24 3.33 3.12 3.23 0.2M
2025-01-23 3.38 3.43 3.20 3.27 0.2M
2025-01-22 3.47 3.67 3.38 3.43 0.3M
2025-01-21 3.50 3.50 3.18 3.42 0.5M
2025-01-17 3.12 3.43 3.11 3.37 0.4M
2025-01-16 3.11 3.17 2.93 3.06 0.2M
2025-01-15 3.08 3.22 3.00 3.11 0.3M
2025-01-14 3.05 3.10 2.88 2.97 0.3M
2025-01-13 2.82 3.20 2.70 2.98 0.6M
2025-01-10 3.23 3.31 3.04 3.13 0.4M
2025-01-08 3.75 3.80 3.24 3.30 1.0M
2025-01-07 4.24 4.24 3.74 3.89 0.7M
2025-01-06 4.30 4.42 4.03 4.24 0.7M
2025-01-03 3.96 4.14 3.81 4.14 1.0M
2025-01-02 3.61 4.09 3.61 3.79 0.8M