Lightbridge Corp (LTBR)

LTBR
🏛️ 미국 →
23.15
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.20 7.28 7.19 7.28 61.2K
09:31 7.27 7.27 7.15 7.15 2.8K
09:32 7.28 7.38 7.28 7.38 9.2K
09:33 7.44 7.55 7.40 7.50 20.1K
09:34 7.48 7.48 7.43 7.45 6.6K
09:35 7.46 7.59 7.46 7.59 11.1K
09:36 7.53 7.68 7.53 7.59 31.8K
09:37 7.58 7.58 7.46 7.46 21.2K
09:38 7.48 7.53 7.45 7.46 7.9K
09:39 7.50 7.53 7.49 7.49 14.5K
09:40 7.50 7.59 7.50 7.56 21.4K
09:41 7.56 7.59 7.53 7.53 24.3K
09:42 7.52 7.57 7.52 7.56 8.6K
09:43 7.53 7.84 7.53 7.84 91.0K
09:44 7.85 7.90 7.78 7.85 86.8K
09:45 7.85 7.86 7.79 7.83 58.8K
09:46 7.83 7.83 7.77 7.81 25.2K
09:47 7.80 7.86 7.79 7.83 37.2K
09:48 7.95 7.95 7.86 7.86 29.4K
09:49 7.89 7.91 7.87 7.88 32.0K
09:50 7.86 7.86 7.80 7.80 15.2K
09:51 7.79 7.87 7.79 7.84 24.3K
09:52 7.85 7.87 7.78 7.78 17.7K
09:53 7.80 7.80 7.69 7.80 32.9K
09:54 7.77 7.92 7.77 7.92 15.8K
09:55 7.96 7.97 7.87 7.90 20.9K
09:56 7.90 7.98 7.90 7.92 40.4K
09:57 7.90 7.93 7.84 7.84 14.5K
09:58 7.84 7.86 7.78 7.80 17.4K
09:59 7.74 7.76 7.67 7.76 47.8K
10:00 7.70 7.75 7.63 7.71 22.7K
10:01 7.71 7.75 7.60 7.73 25.6K
10:02 7.72 7.75 7.71 7.74 24.7K
10:03 7.75 7.75 7.63 7.65 14.4K
10:04 7.69 7.72 7.65 7.70 34.3K
10:05 7.65 7.69 7.60 7.61 35.2K
10:06 7.60 7.70 7.60 7.69 16.8K
10:07 7.70 7.73 7.68 7.72 6.7K
10:08 7.74 7.85 7.74 7.83 41.3K
10:09 7.82 7.85 7.80 7.84 7.8K
10:10 7.87 7.90 7.87 7.89 24.2K
10:11 7.91 8.10 7.91 8.10 73.0K
10:12 8.10 8.10 8.03 8.04 30.3K
10:13 8.01 8.02 7.96 8.00 35.0K
10:14 8.00 8.06 7.98 8.00 30.1K
10:15 8.01 8.06 8.00 8.02 26.3K
10:16 8.03 8.04 8.00 8.01 17.4K
10:17 7.99 8.04 7.99 8.01 16.8K
10:18 7.98 8.04 7.96 7.98 7.0K
10:19 7.96 8.00 7.91 7.91 18.0K
10:20 7.92 7.96 7.91 7.93 5.6K
10:21 7.95 7.95 7.88 7.88 10.3K
10:22 7.90 7.90 7.84 7.88 16.2K
10:23 7.88 7.91 7.84 7.91 10.2K
10:24 7.87 7.97 7.87 7.93 10.4K
10:25 7.96 8.02 7.96 7.96 23.3K
10:26 8.03 8.08 8.00 8.03 32.5K
10:27 7.99 7.99 7.95 7.95 12.7K
10:28 7.95 8.04 7.95 8.01 3.6K
10:29 8.03 8.09 7.97 7.97 17.7K
10:30 7.99 8.05 7.98 8.05 11.5K
10:31 8.05 8.08 8.03 8.06 19.1K
10:32 8.10 8.10 8.07 8.09 18.0K
10:33 8.10 8.12 8.06 8.09 10.1K
10:34 8.11 8.11 8.08 8.10 27.7K
10:35 8.11 8.11 8.06 8.09 24.2K
10:36 8.07 8.07 7.96 7.98 20.6K
10:37 8.00 8.02 7.91 7.94 18.3K
10:38 7.95 7.97 7.93 7.97 5.5K
10:39 7.96 7.96 7.92 7.94 7.2K
10:40 7.95 7.95 7.93 7.93 1.4K
10:41 7.91 7.94 7.91 7.94 5.4K
10:42 7.91 8.07 7.90 8.07 29.3K
10:43 8.00 8.06 8.00 8.06 11.8K
10:44 8.10 8.11 8.06 8.06 25.4K
10:45 8.10 8.18 8.06 8.18 36.8K
10:46 8.19 8.22 8.18 8.20 25.0K
10:47 8.19 8.24 8.18 8.24 12.9K
10:48 8.24 8.24 8.21 8.22 17.5K
10:49 8.21 8.23 8.15 8.16 28.1K
10:50 8.17 8.17 8.09 8.15 22.4K
10:51 8.12 8.15 8.09 8.13 12.9K
10:52 8.08 8.08 8.04 8.06 13.0K
10:53 8.07 8.08 8.05 8.05 10.3K
10:54 8.04 8.08 8.03 8.06 4.8K
10:55 8.05 8.05 7.98 8.01 36.0K
10:56 8.00 8.03 8.00 8.01 5.9K
10:57 8.01 8.03 8.00 8.00 9.1K
10:58 8.02 8.02 7.93 7.93 5.0K
10:59 7.97 7.97 7.90 7.91 38.4K
11:00 7.97 8.04 7.94 7.95 7.2K
11:01 8.03 8.08 8.00 8.06 8.7K
11:02 8.04 8.04 7.99 8.04 7.6K
11:03 8.02 8.06 7.99 8.06 18.1K
11:04 8.05 8.13 8.05 8.06 10.2K
11:05 8.08 8.19 8.08 8.18 14.2K
11:06 8.20 8.20 8.14 8.14 5.0K
11:07 8.13 8.21 8.13 8.21 10.7K
11:08 8.21 8.32 8.20 8.29 48.4K
11:09 8.30 8.31 8.26 8.30 14.9K
11:10 8.25 8.31 8.25 8.29 20.6K
11:11 8.29 8.29 8.26 8.27 14.4K
11:12 8.27 8.35 8.25 8.34 19.3K
11:13 8.32 8.36 8.29 8.33 16.2K
11:14 8.31 8.33 8.27 8.28 18.4K
11:15 8.30 8.30 8.26 8.27 24.8K
11:16 8.29 8.32 8.20 8.20 29.4K
11:17 8.17 8.19 8.14 8.18 4.5K
11:18 8.19 8.21 8.17 8.21 17.4K
11:19 8.19 8.29 8.19 8.29 15.2K
11:20 8.29 8.29 8.27 8.29 11.5K
11:21 8.28 8.29 8.27 8.28 7.6K
11:22 8.28 8.30 8.27 8.28 24.3K
11:23 8.29 8.29 8.26 8.27 8.1K
11:24 8.25 8.27 8.25 8.26 7.1K
11:25 8.28 8.40 8.28 8.40 106.8K
11:26 8.41 8.41 8.30 8.35 22.4K
11:27 8.33 8.37 8.33 8.35 6.6K
11:28 8.35 8.37 8.35 8.37 11.7K
11:29 8.36 8.37 8.35 8.35 3.6K
11:30 8.36 8.40 8.36 8.38 5.8K
11:31 8.37 8.40 8.34 8.36 12.8K
11:32 8.36 8.36 8.33 8.35 11.2K
11:33 8.35 8.35 8.32 8.35 1.4K
11:34 8.37 8.37 8.30 8.32 12.5K
11:35 8.31 8.33 8.28 8.29 6.3K
11:36 8.29 8.34 8.29 8.30 2.1K
11:37 8.34 8.34 8.24 8.24 21.4K
11:38 8.24 8.30 8.24 8.30 14.5K
11:39 8.35 8.39 8.35 8.38 7.9K
11:40 8.39 8.39 8.30 8.30 15.9K
11:41 8.28 8.31 8.27 8.31 13.8K
11:42 8.29 8.34 8.29 8.34 17.0K
11:43 8.40 8.40 8.33 8.36 3.3K
11:44 8.35 8.36 8.34 8.36 3.4K
11:45 8.37 8.39 8.33 8.36 9.4K
11:46 8.36 8.38 8.36 8.36 3.5K
11:47 8.34 8.35 8.32 8.32 3.8K
11:48 8.30 8.33 8.30 8.33 1.2K
11:49 8.31 8.31 8.28 8.28 11.7K
11:50 8.30 8.35 8.30 8.34 6.3K
11:51 8.34 8.34 8.30 8.32 1.5K
11:52 8.33 8.45 8.33 8.45 41.2K
11:53 8.44 8.45 8.43 8.44 12.9K
11:54 8.44 8.45 8.31 8.34 21.7K
11:55 8.37 8.37 8.31 8.31 7.6K
11:56 8.33 8.34 8.29 8.34 14.6K
11:57 8.36 8.41 8.34 8.38 6.5K
11:58 8.34 8.37 8.30 8.31 16.1K
11:59 8.34 8.34 8.30 8.30 10.4K
12:00 8.30 8.34 8.26 8.31 19.9K
12:01 8.33 8.34 8.31 8.34 4.7K
12:02 8.34 8.34 8.32 8.34 0.7K
12:03 8.33 8.34 8.31 8.31 4.5K
12:04 8.37 8.44 8.37 8.44 6.8K
12:05 8.41 8.44 8.38 8.44 10.1K
12:06 8.45 8.45 8.39 8.39 11.0K
12:07 8.38 8.38 8.37 8.37 1.2K
12:08 8.38 8.38 8.33 8.33 2.1K
12:09 8.34 8.37 8.31 8.34 6.3K
12:10 8.34 8.34 8.25 8.25 15.4K
12:11 8.27 8.27 8.14 8.16 23.1K
12:12 8.16 8.19 8.13 8.13 12.9K
12:13 8.11 8.18 8.11 8.17 6.0K
12:14 8.16 8.17 8.14 8.17 10.1K
12:15 8.17 8.17 8.15 8.15 5.5K
12:16 8.19 8.19 8.10 8.10 5.6K
12:17 8.08 8.13 8.08 8.13 8.6K
12:18 8.13 8.19 8.13 8.19 12.8K
12:19 8.19 8.24 8.19 8.24 7.5K
12:20 8.22 8.26 8.17 8.17 17.2K
12:21 8.21 8.30 8.21 8.30 10.6K
12:22 8.31 8.33 8.27 8.27 10.3K
12:23 8.31 8.35 8.30 8.30 4.4K
12:24 8.33 8.38 8.32 8.32 18.4K
12:25 8.34 8.40 8.34 8.38 16.5K
12:26 8.38 8.40 8.33 8.36 13.4K
12:27 8.36 8.37 8.33 8.36 6.8K
12:28 8.37 8.37 8.34 8.35 2.3K
12:29 8.31 8.36 8.31 8.35 2.6K
12:30 8.36 8.70 8.36 8.62 149.0K
12:31 8.67 8.68 8.54 8.56 70.4K
12:32 8.59 8.59 8.51 8.52 11.7K
12:33 8.54 8.60 8.53 8.60 10.2K
12:34 8.58 8.59 8.54 8.55 9.0K
12:35 8.55 8.55 8.46 8.51 11.6K
12:36 8.50 8.50 8.44 8.50 3.9K
12:37 8.47 8.50 8.46 8.46 3.0K
12:38 8.48 8.49 8.48 8.49 0.5K
12:39 8.49 8.49 8.47 8.47 3.1K
12:40 8.46 8.49 8.46 8.49 12.2K
12:41 8.48 8.52 8.46 8.50 24.1K
12:42 8.49 8.51 8.49 8.51 8.5K
12:43 8.52 8.52 8.49 8.51 6.0K
12:44 8.51 8.52 8.45 8.45 10.3K
12:45 8.46 8.48 8.42 8.48 6.5K
12:46 8.48 8.51 8.48 8.51 4.4K
12:47 8.51 8.56 8.51 8.55 8.1K
12:48 8.54 8.61 8.54 8.61 63.6K
12:49 8.61 8.61 8.56 8.56 9.1K
12:50 8.56 8.56 8.56 8.56 2.6K
12:51 8.59 8.62 8.56 8.62 10.0K
12:52 8.61 8.61 8.55 8.57 1.8K
12:53 8.57 8.57 8.52 8.54 5.5K
12:54 8.51 8.53 8.50 8.50 3.2K
12:55 8.53 8.53 8.50 8.51 8.1K
12:56 8.53 8.53 8.51 8.51 0.5K
12:57 8.55 8.55 8.53 8.55 11.0K
12:58 8.63 8.64 8.61 8.62 13.3K
12:59 8.63 8.64 8.61 8.63 9.3K
13:00 8.63 8.65 8.59 8.59 15.7K
13:01 8.61 8.61 8.48 8.51 46.7K
13:02 8.50 8.50 8.49 8.49 24.1K
13:03 8.47 8.49 8.47 8.49 2.6K
13:04 8.48 8.54 8.48 8.54 7.5K
13:05 8.52 8.54 8.49 8.54 4.4K
13:06 8.54 8.56 8.52 8.56 6.1K
13:07 8.56 8.59 8.52 8.52 7.8K
13:08 8.49 8.59 8.49 8.59 5.1K
13:09 8.56 8.56 8.56 8.56 1.1K
13:11 8.56 8.70 8.56 8.68 27.1K
13:12 8.66 8.72 8.66 8.72 17.8K
13:13 8.72 8.72 8.66 8.66 7.4K
13:14 8.69 8.72 8.69 8.71 12.1K
13:15 8.71 8.71 8.69 8.70 5.5K
13:16 8.70 8.71 8.69 8.70 16.3K
13:17 8.70 8.71 8.67 8.67 5.4K
13:18 8.67 8.67 8.59 8.66 9.4K
13:19 8.64 8.65 8.60 8.65 4.9K
13:20 8.68 8.68 8.62 8.66 1.7K
13:21 8.70 8.70 8.70 8.70 1.2K
13:22 8.71 8.75 8.71 8.72 17.9K
13:23 8.72 8.75 8.70 8.74 14.8K
13:24 8.72 8.74 8.72 8.72 4.9K
13:25 8.73 8.74 8.70 8.72 4.3K
13:26 8.66 8.69 8.66 8.69 7.4K
13:27 8.71 8.71 8.71 8.71 1.1K
13:28 8.71 8.71 8.67 8.67 2.8K
13:29 8.70 8.70 8.65 8.66 8.0K
13:30 8.70 8.70 8.55 8.62 14.3K
13:31 8.61 8.65 8.60 8.65 6.3K
13:32 8.65 8.65 8.61 8.64 8.5K
13:33 8.61 8.63 8.61 8.61 3.5K
13:34 8.63 8.69 8.63 8.65 23.7K
13:35 8.68 8.68 8.65 8.67 3.6K
13:36 8.66 8.66 8.61 8.66 7.4K
13:37 8.66 8.66 8.65 8.65 2.5K
13:38 8.67 8.72 8.67 8.72 7.8K
13:39 8.72 8.74 8.70 8.74 5.6K
13:40 8.74 8.74 8.72 8.72 2.8K
13:41 8.74 8.74 8.70 8.74 3.7K
13:42 8.71 8.74 8.71 8.74 10.0K
13:43 8.74 8.74 8.72 8.72 4.5K
13:44 8.74 8.74 8.72 8.72 5.9K
13:45 8.73 8.73 8.70 8.72 3.5K
13:46 8.74 8.74 8.71 8.72 6.2K
13:47 8.72 8.72 8.66 8.66 10.1K
13:48 8.67 8.69 8.67 8.69 2.9K
13:49 8.68 8.70 8.66 8.68 7.1K
13:50 8.68 8.68 8.68 8.68 0.3K
13:51 8.70 8.72 8.70 8.72 11.9K
13:52 8.75 8.75 8.70 8.73 4.3K
13:53 8.74 8.74 8.73 8.73 3.4K
13:54 8.75 8.75 8.69 8.69 14.4K
13:55 8.67 8.69 8.66 8.67 9.3K
13:56 8.66 8.66 8.61 8.62 25.8K
13:57 8.63 8.67 8.62 8.66 16.3K
13:58 8.61 8.65 8.61 8.65 10.0K
13:59 8.65 8.65 8.64 8.64 1.9K
14:00 8.65 8.74 8.64 8.73 12.5K
14:01 8.78 8.80 8.75 8.78 19.2K
14:02 8.76 8.77 8.72 8.72 8.9K
14:03 8.73 8.76 8.73 8.74 1.4K
14:04 8.73 8.73 8.73 8.73 6.1K
14:05 8.80 8.84 8.80 8.84 25.4K
14:06 8.84 8.84 8.81 8.84 7.0K
14:07 8.86 8.88 8.84 8.87 40.4K
14:08 8.88 8.90 8.87 8.90 14.4K
14:09 8.88 8.91 8.88 8.91 5.3K
14:10 8.86 8.91 8.86 8.91 8.3K
14:11 8.89 8.92 8.89 8.92 15.9K
14:12 8.90 8.90 8.86 8.86 14.0K
14:13 8.88 8.88 8.86 8.87 6.2K
14:14 8.86 8.86 8.83 8.84 7.7K
14:15 8.86 8.87 8.81 8.85 12.4K
14:16 8.89 8.90 8.87 8.89 21.1K
14:17 8.88 8.91 8.88 8.91 1.0K
14:18 8.91 8.93 8.90 8.90 11.2K
14:19 8.90 8.90 8.84 8.84 12.7K
14:20 8.85 8.88 8.85 8.88 2.4K
14:21 8.87 8.90 8.85 8.87 3.5K
14:22 8.88 8.95 8.88 8.95 9.3K
14:23 8.96 8.96 8.91 8.93 11.9K
14:24 8.94 8.94 8.91 8.92 5.4K
14:25 8.91 8.92 8.88 8.92 5.8K
14:26 8.92 8.92 8.88 8.88 4.6K
14:27 8.86 8.88 8.85 8.86 9.8K
14:28 8.86 8.86 8.81 8.81 6.0K
14:29 8.81 8.85 8.81 8.84 2.0K
14:30 8.85 8.85 8.82 8.83 3.4K
14:31 8.83 8.83 8.80 8.83 25.3K
14:32 8.83 8.87 8.83 8.85 4.2K
14:33 8.85 8.85 8.81 8.81 10.7K
14:34 8.80 8.82 8.76 8.82 7.2K
14:35 8.80 8.80 8.74 8.79 20.2K
14:36 8.82 8.82 8.78 8.82 1.7K
14:37 8.82 8.86 8.78 8.82 2.8K
14:38 8.79 8.83 8.79 8.82 4.6K
14:39 8.84 8.85 8.84 8.85 3.7K
14:40 8.83 8.89 8.83 8.89 3.9K
14:41 8.93 8.97 8.91 8.95 12.9K
14:42 8.97 8.98 8.91 8.91 18.9K
14:43 8.93 8.96 8.93 8.95 12.8K
14:44 8.97 8.98 8.94 8.98 17.1K
14:45 8.96 8.98 8.96 8.96 7.5K
14:46 8.96 8.97 8.92 8.93 5.4K
14:47 8.95 8.97 8.92 8.97 5.9K
14:48 8.97 9.04 8.92 9.04 44.9K
14:49 9.01 9.03 9.00 9.00 14.0K
14:50 9.00 9.02 8.99 9.00 20.8K
14:51 9.01 9.04 9.01 9.03 22.4K
14:52 9.03 9.05 9.01 9.04 32.9K
14:53 9.05 9.05 9.01 9.01 18.0K
14:54 9.00 9.02 8.95 9.00 18.6K
14:55 9.00 9.01 8.98 9.01 24.1K
14:56 9.00 9.09 9.00 9.05 20.5K
14:57 9.05 9.08 9.05 9.07 8.5K
14:58 9.05 9.06 9.02 9.02 5.6K
14:59 9.03 9.05 9.00 9.02 16.8K
15:00 9.03 9.06 9.03 9.04 7.5K
15:01 9.04 9.08 9.02 9.08 8.8K
15:02 9.07 9.09 9.03 9.06 15.5K
15:03 9.07 9.09 9.07 9.08 14.1K
15:04 9.09 9.14 9.09 9.10 29.0K
15:05 9.11 9.15 9.11 9.15 12.6K
15:06 9.12 9.13 9.08 9.08 9.9K
15:07 9.03 9.09 8.99 9.08 33.9K
15:08 9.04 9.06 9.01 9.06 13.2K
15:09 9.06 9.12 9.06 9.11 6.3K
15:10 9.11 9.11 9.08 9.09 10.5K
15:11 9.09 9.09 9.02 9.04 13.3K
15:12 9.05 9.05 9.02 9.03 10.2K
15:13 9.02 9.02 8.95 9.00 21.4K
15:14 8.96 8.98 8.92 8.93 26.9K
15:15 8.93 8.93 8.80 8.80 33.8K
15:16 8.81 9.00 8.81 9.00 55.7K
15:17 9.00 9.03 8.99 9.01 7.2K
15:18 8.99 9.12 8.99 9.07 34.0K
15:19 9.09 9.09 9.03 9.07 19.6K
15:20 9.07 9.10 9.05 9.08 22.8K
15:21 9.07 9.07 9.04 9.04 4.7K
15:22 9.05 9.13 9.03 9.11 21.8K
15:23 9.07 9.09 9.05 9.05 7.5K
15:24 9.03 9.08 9.01 9.08 6.0K
15:25 9.02 9.03 8.97 8.97 18.6K
15:26 8.95 8.97 8.87 8.88 20.6K
15:27 8.92 8.93 8.85 8.85 11.6K
15:28 8.87 8.92 8.86 8.90 17.4K
15:29 8.89 8.93 8.89 8.91 10.3K
15:30 8.88 8.93 8.87 8.91 6.9K
15:31 8.93 8.93 8.86 8.88 14.6K
15:32 8.88 8.93 8.86 8.88 19.4K
15:33 8.90 8.90 8.85 8.89 13.0K
15:34 8.90 8.90 8.84 8.90 29.0K
15:35 8.88 8.91 8.88 8.91 5.1K
15:36 8.91 8.95 8.90 8.92 7.3K
15:37 8.89 8.94 8.89 8.94 9.5K
15:38 8.94 8.94 8.88 8.90 8.1K
15:39 8.93 8.93 8.90 8.90 3.7K
15:40 8.90 8.94 8.88 8.94 11.2K
15:41 8.94 8.97 8.90 8.97 11.0K
15:42 8.96 9.08 8.90 9.05 28.7K
15:43 9.02 9.03 8.97 8.97 19.1K
15:44 8.97 8.97 8.77 8.79 67.5K
15:45 8.78 8.89 8.76 8.86 37.3K
15:46 8.85 8.87 8.81 8.83 18.2K
15:47 8.83 8.90 8.81 8.90 17.5K
15:48 8.86 8.90 8.86 8.88 13.6K
15:49 8.87 8.93 8.87 8.93 17.5K
15:50 8.92 8.98 8.90 8.93 62.5K
15:51 8.94 8.95 8.85 8.88 30.3K
15:52 8.88 8.93 8.87 8.93 15.3K
15:53 8.95 8.95 8.85 8.88 22.3K
15:54 8.90 8.93 8.86 8.88 14.4K
15:55 8.88 8.89 8.85 8.85 17.4K
15:56 8.87 8.87 8.83 8.85 26.0K
15:57 8.83 8.83 8.76 8.79 70.1K
15:58 8.79 8.79 8.75 8.79 82.0K
15:59 8.79 8.80 8.73 8.76 90.2K
16:00 8.76 8.76 8.76 8.76 103.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음