Lightbridge Corp (LTBR)

LTBR
🏛️ 미국 →
21.44
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
2021-12-31 7.11 7.30 6.60 6.63 0.2M
2021-12-30 7.21 7.48 7.00 7.11 0.1M
2021-12-29 6.97 7.32 6.94 7.12 0.1M
2021-12-28 7.28 7.28 6.61 6.89 0.2M
2021-12-27 8.00 8.07 7.35 7.37 0.1M
2021-12-23 7.69 8.01 7.56 8.01 0.1M
2021-12-22 7.39 7.83 7.19 7.69 0.1M
2021-12-21 7.54 7.85 7.16 7.39 0.2M
2021-12-20 7.01 7.43 6.86 7.43 0.2M
2021-12-17 6.74 6.92 6.23 6.87 0.1M
2021-12-16 7.01 7.17 6.50 6.80 0.1M
2021-12-15 6.40 6.85 6.05 6.74 0.3M
2021-12-14 6.79 6.98 6.40 6.40 0.1M
2021-12-13 7.32 7.55 6.71 6.85 0.2M
2021-12-10 8.57 8.61 7.35 7.38 0.2M
2021-12-09 8.65 8.99 8.21 8.35 0.1M
2021-12-08 8.59 8.86 8.19 8.59 0.2M
2021-12-07 8.29 8.75 7.90 8.37 0.3M
2021-12-06 7.66 8.52 7.10 7.94 0.5M
2021-12-03 8.34 8.54 7.34 7.57 0.2M
2021-12-02 8.27 8.94 8.20 8.32 0.1M
2021-12-01 9.19 9.20 8.26 8.28 0.2M
2021-11-30 9.77 10.00 8.75 9.12 0.2M
2021-11-29 9.81 9.90 9.30 9.77 0.2M
2021-11-26 9.72 9.80 9.09 9.48 0.1M
2021-11-24 9.88 10.21 9.53 10.10 0.1M
2021-11-23 9.21 10.20 9.21 10.02 0.2M
2021-11-22 10.22 10.33 8.72 9.16 0.3M
2021-11-19 10.50 10.66 9.61 10.23 0.3M
2021-11-18 11.67 12.37 10.50 10.69 0.2M
2021-11-17 11.00 12.30 10.70 11.52 0.3M
2021-11-16 12.71 12.81 10.21 11.00 0.5M
2021-11-15 14.00 14.20 12.41 12.60 0.3M
2021-11-12 14.07 14.28 13.20 13.90 0.2M
2021-11-11 13.47 14.37 13.20 13.70 0.2M
2021-11-10 14.30 14.34 12.64 13.19 0.3M
2021-11-09 12.60 14.60 11.65 14.19 0.5M
2021-11-08 10.82 12.90 10.33 12.74 0.6M
2021-11-05 10.75 10.90 10.15 10.21 0.2M
2021-11-04 10.92 11.00 10.21 10.72 0.1M
2021-11-03 10.37 11.26 10.18 10.75 0.3M
2021-11-02 11.80 11.88 9.75 10.58 0.4M
2021-11-01 9.80 11.65 9.65 11.65 0.4M
2021-10-29 9.26 9.98 8.50 9.57 0.3M
2021-10-28 7.99 9.98 7.91 9.93 0.4M
2021-10-27 7.36 8.17 7.31 7.98 0.2M
2021-10-26 7.78 8.05 7.31 7.49 0.2M
2021-10-25 7.25 7.89 7.25 7.69 0.1M
2021-10-22 7.48 8.29 7.11 7.42 0.3M
2021-10-21 7.36 8.11 7.36 8.09 0.2M
2021-10-20 8.00 8.43 7.22 7.45 0.3M
2021-10-19 7.29 8.00 7.29 8.00 0.3M
2021-10-18 6.31 7.71 6.24 7.23 0.5M
2021-10-15 6.06 6.32 5.99 6.28 0.1M
2021-10-14 6.47 6.47 5.87 6.02 0.2M
2021-10-13 5.51 6.45 5.38 6.42 0.4M
2021-10-12 4.85 5.49 4.78 5.49 0.1M
2021-10-11 4.77 4.90 4.70 4.85 0.1M
2021-10-08 4.71 4.75 4.61 4.71 0.0M
2021-10-07 4.69 4.75 4.58 4.66 0.1M
2021-10-06 4.76 4.85 4.50 4.68 0.1M
2021-10-05 4.90 4.99 4.64 4.85 0.1M
2021-10-04 4.65 4.99 4.62 4.84 0.1M
2021-10-01 4.90 4.91 4.48 4.61 0.1M
2021-09-30 4.90 5.13 4.72 4.87 0.1M
2021-09-29 4.99 5.10 4.81 4.86 0.1M
2021-09-28 5.27 5.27 4.90 4.93 0.1M
2021-09-27 5.07 5.29 4.92 5.26 0.1M
2021-09-24 5.23 5.35 4.81 4.92 0.1M
2021-09-23 5.23 5.29 4.97 5.16 0.1M
2021-09-22 5.00 5.20 4.95 5.15 0.1M
2021-09-21 4.76 5.04 4.73 4.96 0.1M
2021-09-20 4.90 4.94 4.65 4.71 0.1M
2021-09-17 5.06 5.23 4.71 5.01 0.2M
2021-09-16 5.30 5.30 5.03 5.07 0.2M
2021-09-15 5.16 5.34 5.12 5.21 0.2M
2021-09-14 5.90 5.90 5.05 5.08 0.3M
2021-09-13 6.15 6.15 5.78 5.83 0.3M
2021-09-10 5.97 6.12 5.75 6.05 0.1M
2021-09-09 6.00 6.15 5.81 5.86 0.1M
2021-09-08 6.25 6.25 5.95 6.00 0.1M
2021-09-07 6.26 6.40 6.10 6.19 0.1M
2021-09-03 6.56 6.64 6.09 6.23 0.2M
2021-09-02 6.36 6.70 6.33 6.53 0.2M
2021-09-01 6.30 6.30 6.10 6.27 0.1M
2021-08-31 6.23 6.32 6.10 6.28 0.1M
2021-08-30 6.20 6.29 6.00 6.18 0.2M
2021-08-27 6.14 6.20 5.92 6.18 0.1M
2021-08-26 6.14 6.18 5.85 5.89 0.1M
2021-08-25 6.04 6.35 6.01 6.09 0.1M
2021-08-24 5.96 6.07 5.90 6.07 0.0M
2021-08-23 5.84 5.99 5.75 5.87 0.0M
2021-08-20 5.79 5.98 5.70 5.81 0.0M
2021-08-19 6.07 6.14 5.76 5.85 0.0M
2021-08-18 5.75 6.29 5.70 6.15 0.1M
2021-08-17 5.99 5.99 5.70 5.78 0.1M
2021-08-16 6.07 6.26 5.82 6.00 0.1M
2021-08-13 6.24 6.36 6.04 6.11 0.0M
2021-08-12 6.08 6.33 6.07 6.24 0.0M
2021-08-11 6.26 6.33 6.04 6.17 0.0M
2021-08-10 6.45 6.57 6.24 6.27 0.0M
2021-08-09 6.20 6.75 6.20 6.48 0.1M
2021-08-06 6.59 6.61 6.14 6.26 0.1M
2021-08-05 6.14 6.61 6.00 6.49 0.1M
2021-08-04 6.22 6.25 5.96 6.10 0.1M
2021-08-03 6.32 6.38 6.09 6.20 0.1M
2021-08-02 6.14 6.33 6.11 6.22 0.0M
2021-07-30 6.21 6.33 6.02 6.11 0.0M
2021-07-29 6.11 6.36 6.11 6.19 0.0M
2021-07-28 6.29 6.54 6.00 6.11 0.1M
2021-07-27 6.80 7.03 6.00 6.21 0.1M
2021-07-26 6.26 7.03 6.10 6.77 0.2M
2021-07-23 6.17 6.32 6.00 6.10 0.0M
2021-07-22 6.20 6.48 6.00 6.13 0.1M
2021-07-21 6.41 6.66 6.09 6.15 0.1M
2021-07-20 5.67 6.42 5.67 6.34 0.1M
2021-07-19 5.65 5.93 5.57 5.67 0.1M
2021-07-16 5.94 5.94 5.60 5.70 0.0M
2021-07-15 5.93 6.06 5.76 5.81 0.1M
2021-07-14 6.25 6.35 5.89 5.93 0.0M
2021-07-13 6.40 6.55 6.10 6.19 0.0M
2021-07-12 6.37 6.55 6.20 6.39 0.0M
2021-07-09 6.18 6.43 6.06 6.30 0.0M
2021-07-08 5.78 6.06 5.59 6.06 0.1M
2021-07-07 6.52 6.52 5.89 5.93 0.1M
2021-07-06 6.86 6.99 6.49 6.52 0.1M
2021-07-02 7.06 7.33 6.81 6.86 0.0M
2021-07-01 7.40 7.50 6.61 7.06 0.1M
2021-06-30 6.85 7.69 6.75 7.37 0.1M
2021-06-29 6.88 6.99 6.85 6.88 0.1M
2021-06-28 6.85 7.00 6.75 6.88 0.1M
2021-06-25 6.75 6.88 6.61 6.88 0.1M
2021-06-24 6.24 6.78 6.24 6.76 0.1M
2021-06-23 6.12 6.24 6.03 6.20 0.1M
2021-06-22 6.08 6.08 5.84 6.07 0.1M
2021-06-21 6.10 6.32 5.88 6.02 0.1M
2021-06-18 6.22 6.48 6.08 6.08 0.1M
2021-06-17 6.66 7.00 6.26 6.30 0.1M
2021-06-16 6.26 7.20 6.07 6.80 0.3M
2021-06-15 6.48 6.53 6.02 6.25 0.0M
2021-06-14 6.55 6.76 6.30 6.47 0.1M
2021-06-11 6.45 6.69 6.41 6.54 0.0M
2021-06-10 6.67 6.70 6.30 6.36 0.0M
2021-06-09 6.68 6.83 6.58 6.71 0.1M
2021-06-08 6.87 6.87 6.35 6.58 0.1M
2021-06-07 6.60 6.89 6.46 6.83 0.1M
2021-06-04 6.47 6.65 6.39 6.59 0.1M
2021-06-03 6.10 6.60 6.01 6.50 0.1M
2021-06-02 6.06 6.29 5.80 6.18 0.0M
2021-06-01 5.63 6.12 5.63 6.00 0.1M
2021-05-28 5.80 5.87 5.51 5.55 0.0M
2021-05-27 5.56 5.87 5.50 5.76 0.0M
2021-05-26 5.40 5.66 5.24 5.43 0.1M
2021-05-25 5.90 6.05 5.36 5.57 0.2M
2021-05-24 6.24 6.50 5.82 5.95 0.1M
2021-05-21 5.32 6.35 5.30 6.27 0.2M
2021-05-20 5.11 5.46 5.11 5.28 0.0M
2021-05-19 5.26 5.39 5.10 5.11 0.0M
2021-05-18 5.46 5.67 5.33 5.39 0.1M
2021-05-17 5.29 5.57 5.29 5.53 0.1M
2021-05-14 5.00 5.35 5.00 5.30 0.0M
2021-05-13 5.30 5.60 4.91 5.02 0.1M
2021-05-12 4.57 5.25 4.57 5.24 0.1M
2021-05-11 4.29 5.18 4.15 4.55 0.2M
2021-05-10 4.70 4.70 4.26 4.40 0.2M
2021-05-07 4.61 4.89 4.61 4.69 0.1M
2021-05-06 5.21 5.21 4.55 4.63 0.2M
2021-05-05 4.94 5.36 4.89 5.11 0.2M
2021-05-04 5.15 5.33 4.58 4.69 0.2M
2021-05-03 5.09 5.29 5.00 5.21 0.1M
2021-04-30 5.16 5.44 5.00 5.09 0.1M
2021-04-29 5.40 5.49 5.20 5.27 0.1M
2021-04-28 5.18 5.34 5.06 5.22 0.1M
2021-04-27 5.19 5.28 5.08 5.20 0.1M
2021-04-26 5.28 5.50 5.06 5.19 0.1M
2021-04-23 5.28 5.62 5.01 5.21 0.1M
2021-04-22 5.39 5.64 5.16 5.22 0.0M
2021-04-21 4.97 5.50 4.97 5.29 0.1M
2021-04-20 5.11 5.14 4.78 4.99 0.0M
2021-04-19 5.28 5.30 4.92 5.09 0.1M
2021-04-16 5.50 5.66 5.23 5.30 0.1M
2021-04-15 5.74 5.74 5.45 5.50 0.1M
2021-04-14 5.86 6.10 5.57 5.62 0.1M
2021-04-13 5.91 6.09 5.76 5.84 0.1M
2021-04-12 6.48 6.48 5.93 5.98 0.1M
2021-04-09 6.59 6.59 6.30 6.45 0.0M
2021-04-08 6.38 6.61 6.24 6.43 0.1M
2021-04-07 6.51 6.70 6.28 6.34 0.1M
2021-04-06 6.63 6.85 6.48 6.49 0.1M
2021-04-05 6.62 6.66 6.15 6.63 0.1M
2021-04-01 6.51 6.75 6.35 6.39 0.1M
2021-03-31 6.17 6.61 6.07 6.39 0.2M
2021-03-30 5.80 6.22 5.57 6.09 0.1M
2021-03-29 6.08 6.14 5.73 5.93 0.2M
2021-03-26 7.00 7.00 6.01 6.10 0.3M
2021-03-25 5.90 9.37 5.75 7.01 3.1M
2021-03-24 6.75 6.94 6.03 6.03 0.1M
2021-03-23 6.95 7.02 6.50 6.57 0.1M
2021-03-22 7.85 8.75 6.95 6.98 0.5M
2021-03-19 7.08 7.84 7.01 7.74 0.1M
2021-03-18 7.81 7.88 7.03 7.14 0.1M
2021-03-17 8.01 8.01 7.28 7.87 0.1M
2021-03-16 7.82 8.20 7.62 8.09 0.2M
2021-03-15 7.36 7.94 7.35 7.87 0.1M
2021-03-12 7.27 7.42 7.00 7.35 0.1M
2021-03-11 7.00 7.41 6.86 7.39 0.1M
2021-03-10 6.85 7.10 6.69 6.85 0.1M
2021-03-09 6.80 6.93 6.41 6.73 0.2M
2021-03-08 6.08 6.54 5.74 6.19 0.2M
2021-03-05 5.78 6.09 5.13 5.95 0.3M
2021-03-04 6.48 6.51 5.34 5.61 0.2M
2021-03-03 6.51 6.98 6.33 6.50 0.2M
2021-03-02 6.51 7.00 6.20 6.49 0.2M
2021-03-01 7.14 7.21 6.37 6.51 0.2M
2021-02-26 7.45 7.83 6.44 6.49 0.3M
2021-02-25 8.25 8.25 7.40 7.40 0.2M
2021-02-24 7.55 8.49 7.55 8.35 0.2M
2021-02-23 8.34 8.39 7.30 7.37 0.3M
2021-02-22 7.93 8.95 7.66 8.61 0.3M
2021-02-19 8.27 8.74 7.55 7.58 0.5M
2021-02-18 8.70 9.04 8.30 8.38 0.4M
2021-02-17 9.89 9.98 8.59 9.07 0.4M
2021-02-16 9.19 10.73 9.03 9.72 0.6M
2021-02-12 10.05 10.14 8.88 9.03 0.3M
2021-02-11 9.28 10.10 9.10 9.93 0.5M
2021-02-10 9.56 10.38 8.71 9.14 0.5M
2021-02-09 8.45 9.15 8.25 9.06 0.5M
2021-02-08 7.55 8.29 7.42 8.20 0.3M
2021-02-05 7.51 7.82 7.10 7.27 0.8M
2021-02-04 7.16 7.64 7.10 7.60 0.2M
2021-02-03 6.80 7.47 6.75 7.23 0.2M
2021-02-02 7.20 7.20 6.49 6.73 0.3M
2021-02-01 6.60 7.13 6.13 7.08 0.4M
2021-01-29 6.48 6.85 6.18 6.35 0.2M
2021-01-28 5.99 6.86 5.88 6.42 0.5M
2021-01-27 7.11 7.15 6.17 6.26 0.6M
2021-01-26 8.30 8.79 6.70 6.81 0.8M
2021-01-25 6.90 9.31 6.90 8.41 1.5M
2021-01-22 5.64 6.98 5.56 6.84 1.1M
2021-01-21 5.50 5.95 5.43 5.81 0.1M
2021-01-20 5.80 5.81 5.33 5.56 0.5M
2021-01-19 5.46 5.92 5.40 5.85 0.4M
2021-01-15 6.05 6.05 5.30 5.38 0.4M
2021-01-14 6.08 7.08 5.87 6.04 0.9M
2021-01-13 5.93 6.15 5.70 6.06 0.2M
2021-01-12 5.61 5.94 5.51 5.85 0.2M
2021-01-11 5.86 5.90 5.46 5.56 0.3M
2021-01-08 5.94 6.05 5.33 5.91 0.4M
2021-01-07 4.94 5.81 4.88 5.81 0.4M
2021-01-06 5.44 5.49 4.54 4.89 0.5M
2021-01-05 4.21 5.60 4.21 5.39 1.1M
2021-01-04 4.30 4.30 3.75 4.16 0.3M