Lightwave Logic Inc (LWLG)

LWLG
🏛️ 미국 →
3.72
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
2023-12-29 5.32 5.32 4.80 4.98 0.9M
2023-12-28 5.60 5.62 5.28 5.34 1.0M
2023-12-27 5.59 5.68 5.47 5.53 0.6M
2023-12-26 5.42 5.66 5.37 5.61 0.5M
2023-12-22 5.41 5.50 5.27 5.40 0.4M
2023-12-21 5.25 5.44 5.14 5.26 0.5M
2023-12-20 5.55 5.69 5.15 5.17 1.0M
2023-12-19 5.14 5.65 5.12 5.59 1.1M
2023-12-18 5.23 5.25 4.93 5.07 0.7M
2023-12-15 5.32 5.53 5.23 5.25 1.4M
2023-12-14 5.19 5.45 5.15 5.26 0.9M
2023-12-13 4.83 5.07 4.62 5.07 0.9M
2023-12-12 4.70 4.84 4.58 4.78 0.6M
2023-12-11 5.00 5.00 4.62 4.72 0.9M
2023-12-08 4.69 5.06 4.68 5.03 0.8M
2023-12-07 5.06 5.11 4.63 4.70 1.0M
2023-12-06 4.53 5.32 4.49 4.96 1.7M
2023-12-05 4.58 4.59 4.27 4.44 1.0M
2023-12-04 4.16 4.64 4.15 4.59 1.2M
2023-12-01 3.98 4.14 3.79 4.13 1.1M
2023-11-30 4.20 4.21 3.97 3.98 1.0M
2023-11-29 4.13 4.28 4.10 4.17 0.8M
2023-11-28 4.27 4.27 4.12 4.13 0.4M
2023-11-27 4.30 4.36 4.27 4.27 0.3M
2023-11-24 4.39 4.47 4.32 4.33 0.2M
2023-11-22 4.33 4.43 4.31 4.37 0.4M
2023-11-21 4.54 4.55 4.30 4.32 0.5M
2023-11-20 4.60 4.74 4.55 4.57 0.3M
2023-11-17 4.57 4.69 4.46 4.67 0.5M
2023-11-16 4.76 4.76 4.46 4.54 0.3M
2023-11-15 4.75 4.85 4.65 4.69 0.5M
2023-11-14 4.80 4.85 4.58 4.75 0.6M
2023-11-13 4.63 4.70 4.55 4.57 0.5M
2023-11-10 4.28 4.71 4.23 4.69 0.7M
2023-11-09 4.46 4.55 4.27 4.30 0.5M
2023-11-08 4.60 4.64 4.41 4.45 0.5M
2023-11-07 4.69 4.69 4.55 4.66 0.3M
2023-11-06 4.90 4.90 4.58 4.62 0.5M
2023-11-03 4.65 4.89 4.65 4.84 0.6M
2023-11-02 4.62 4.77 4.44 4.53 0.6M
2023-11-01 4.53 4.57 4.41 4.56 0.5M
2023-10-31 4.53 4.62 4.39 4.53 0.4M
2023-10-30 4.82 4.96 4.49 4.52 0.7M
2023-10-27 4.73 4.88 4.68 4.78 0.4M
2023-10-26 4.70 4.93 4.60 4.66 0.5M
2023-10-25 4.76 4.81 4.68 4.72 0.4M
2023-10-24 4.68 4.82 4.59 4.80 0.5M
2023-10-23 4.30 4.58 4.22 4.51 0.5M
2023-10-20 4.63 4.63 4.32 4.34 0.9M
2023-10-19 4.60 4.72 4.53 4.61 0.5M
2023-10-18 4.79 4.79 4.60 4.61 0.4M
2023-10-17 4.71 4.92 4.65 4.86 0.5M
2023-10-16 4.56 4.80 4.56 4.77 0.4M
2023-10-13 4.79 4.79 4.51 4.56 0.5M
2023-10-12 4.93 4.98 4.72 4.80 0.5M
2023-10-11 5.16 5.24 4.83 4.93 0.5M
2023-10-10 4.92 5.22 4.84 5.10 0.5M
2023-10-09 4.85 4.96 4.72 4.87 0.6M
2023-10-06 4.47 5.00 4.47 4.92 0.6M
2023-10-05 4.44 4.55 4.34 4.53 0.5M
2023-10-04 4.20 4.37 4.17 4.34 0.8M
2023-10-03 4.22 4.43 4.11 4.18 1.0M
2023-10-02 4.47 4.49 4.21 4.23 0.7M
2023-09-29 4.50 4.65 4.37 4.47 0.8M
2023-09-28 4.73 4.77 4.41 4.45 0.9M
2023-09-27 4.84 4.90 4.60 4.78 0.5M
2023-09-26 4.86 4.95 4.75 4.79 0.6M
2023-09-25 4.77 4.91 4.70 4.89 0.7M
2023-09-22 4.83 4.95 4.74 4.77 0.6M
2023-09-21 5.01 5.04 4.80 4.81 0.6M
2023-09-20 5.10 5.40 5.05 5.06 0.6M
2023-09-19 5.12 5.14 5.01 5.04 0.6M
2023-09-18 5.22 5.26 5.07 5.14 0.5M
2023-09-15 5.46 5.46 5.12 5.23 0.9M
2023-09-14 5.60 5.69 5.43 5.45 0.6M
2023-09-13 5.39 5.64 5.35 5.52 0.6M
2023-09-12 5.47 5.60 5.37 5.40 0.4M
2023-09-11 5.62 5.70 5.48 5.51 0.5M
2023-09-08 5.88 5.96 5.63 5.63 0.5M
2023-09-07 5.79 5.94 5.53 5.86 0.6M
2023-09-06 6.05 6.10 5.86 5.89 0.4M
2023-09-05 6.00 6.15 5.92 6.07 0.5M
2023-09-01 6.33 6.60 5.98 6.02 0.7M
2023-08-31 6.57 6.79 6.25 6.31 0.9M
2023-08-30 6.64 6.74 6.50 6.54 0.5M
2023-08-29 6.75 6.83 6.52 6.55 0.3M
2023-08-28 6.73 6.82 6.62 6.75 0.3M
2023-08-25 6.39 6.69 6.36 6.68 0.5M
2023-08-24 7.02 7.02 6.38 6.38 0.6M
2023-08-23 6.66 6.99 6.61 6.94 0.4M
2023-08-22 7.04 7.05 6.55 6.64 0.3M
2023-08-21 6.80 6.91 6.59 6.85 0.3M
2023-08-18 6.23 6.83 6.21 6.76 0.6M
2023-08-17 6.54 6.65 6.34 6.39 0.7M
2023-08-16 6.56 6.60 6.31 6.52 0.6M
2023-08-15 6.88 7.05 6.61 6.61 0.4M
2023-08-14 6.61 6.92 6.41 6.89 0.5M
2023-08-11 6.51 7.02 6.49 6.69 0.5M
2023-08-10 6.50 6.68 6.41 6.61 0.7M
2023-08-09 6.61 6.61 6.34 6.45 0.6M
2023-08-08 6.40 6.66 6.31 6.58 0.6M
2023-08-07 6.53 6.57 6.36 6.51 0.4M
2023-08-04 6.38 6.76 6.35 6.49 0.4M
2023-08-03 6.35 6.50 6.21 6.39 0.5M
2023-08-02 6.55 6.55 6.27 6.45 0.5M
2023-08-01 6.72 6.74 6.42 6.68 0.4M
2023-07-31 6.71 6.93 6.64 6.72 0.5M
2023-07-28 6.78 6.83 6.46 6.72 0.6M
2023-07-27 7.29 7.30 6.51 6.56 0.8M
2023-07-26 7.19 7.40 6.98 7.17 0.5M
2023-07-25 7.10 7.34 7.08 7.23 0.4M
2023-07-24 7.22 7.31 7.01 7.09 0.6M
2023-07-21 7.40 7.59 6.98 7.26 0.8M
2023-07-20 7.79 7.89 7.21 7.40 0.8M
2023-07-19 8.17 8.40 7.57 7.93 1.1M
2023-07-18 8.70 9.05 8.14 8.17 1.3M
2023-07-17 7.73 8.67 7.70 8.65 0.9M
2023-07-14 7.80 7.96 7.54 7.89 1.0M
2023-07-13 7.50 7.89 7.46 7.84 0.9M
2023-07-12 7.50 7.64 7.19 7.43 1.0M
2023-07-11 6.99 7.39 6.95 7.37 0.5M
2023-07-10 6.69 6.99 6.56 6.96 0.5M
2023-07-07 6.68 6.98 6.65 6.67 0.5M
2023-07-06 6.80 6.80 6.53 6.68 0.6M
2023-07-05 6.90 6.96 6.71 6.89 0.4M
2023-07-03 6.86 7.10 6.76 6.91 0.3M
2023-06-30 7.12 7.29 6.95 6.97 0.6M
2023-06-29 7.34 7.49 6.94 6.99 0.7M
2023-06-28 6.94 7.35 6.83 7.34 0.5M
2023-06-27 6.81 7.09 6.64 7.04 0.4M
2023-06-26 6.75 7.05 6.65 6.74 0.5M
2023-06-23 6.83 6.85 6.50 6.75 1.7M
2023-06-22 7.16 7.25 6.86 6.93 0.9M
2023-06-21 7.73 7.83 7.20 7.21 0.9M
2023-06-20 7.73 8.01 7.60 7.94 0.7M
2023-06-16 8.05 8.15 7.37 7.71 1.2M
2023-06-15 7.41 7.95 7.38 7.91 0.9M
2023-06-14 7.76 7.91 7.46 7.56 0.8M
2023-06-13 8.05 8.25 7.66 7.76 0.7M
2023-06-12 8.00 8.05 7.39 7.95 1.2M
2023-06-09 8.95 9.10 7.60 7.94 1.4M
2023-06-08 8.57 9.00 8.33 8.80 0.8M
2023-06-07 8.74 9.18 8.60 8.61 1.3M
2023-06-06 8.10 8.57 7.85 8.55 1.2M
2023-06-05 7.73 8.46 7.67 8.04 1.2M
2023-06-02 7.45 7.72 7.17 7.67 0.9M
2023-06-01 7.41 7.46 7.06 7.38 1.1M
2023-05-31 7.41 7.51 6.95 7.41 3.8M
2023-05-30 6.57 8.15 6.57 7.55 4.4M
2023-05-26 5.60 6.35 5.50 6.24 1.5M
2023-05-25 5.95 6.70 5.30 5.50 3.7M
2023-05-24 5.32 5.34 5.01 5.19 0.5M
2023-05-23 5.30 5.81 5.30 5.41 0.6M
2023-05-22 5.13 5.36 5.01 5.30 0.7M
2023-05-19 5.58 5.69 4.94 5.10 1.0M
2023-05-18 5.21 5.65 5.20 5.49 0.7M
2023-05-17 4.94 5.35 4.79 5.20 0.7M
2023-05-16 4.55 5.09 4.55 4.83 0.9M
2023-05-15 4.00 4.90 3.99 4.60 1.0M
2023-05-12 4.30 4.30 3.88 3.95 1.0M
2023-05-11 4.75 4.75 4.15 4.31 0.8M
2023-05-10 4.76 4.84 4.65 4.82 0.6M
2023-05-09 4.65 4.73 4.48 4.60 0.3M
2023-05-08 4.70 4.78 4.60 4.70 0.4M
2023-05-05 4.51 4.68 4.46 4.66 0.6M
2023-05-04 4.42 4.51 4.35 4.45 0.3M
2023-05-03 4.29 4.49 4.25 4.40 0.4M
2023-05-02 4.35 4.44 4.22 4.28 0.5M
2023-05-01 4.49 4.53 4.23 4.32 0.5M
2023-04-28 4.24 4.62 4.13 4.50 0.8M
2023-04-27 4.19 4.26 3.94 4.26 0.5M
2023-04-26 4.28 4.36 4.07 4.14 0.5M
2023-04-25 4.38 4.46 4.26 4.28 0.6M
2023-04-24 4.43 4.52 4.37 4.47 0.3M
2023-04-21 4.46 4.52 4.36 4.43 0.3M
2023-04-20 4.67 4.72 4.32 4.48 0.5M
2023-04-19 4.64 4.82 4.57 4.73 0.3M
2023-04-18 4.79 4.82 4.61 4.69 0.3M
2023-04-17 4.84 5.03 4.62 4.74 0.6M
2023-04-14 5.03 5.04 4.59 4.81 0.6M
2023-04-13 4.85 5.08 4.82 5.02 0.4M
2023-04-12 4.95 5.16 4.78 4.85 0.4M
2023-04-11 4.67 4.87 4.57 4.85 0.4M
2023-04-10 4.70 4.76 4.56 4.67 0.5M
2023-04-06 4.62 4.79 4.50 4.71 0.4M
2023-04-05 4.95 4.95 4.51 4.64 0.7M
2023-04-04 5.14 5.14 4.83 4.95 0.5M
2023-04-03 5.20 5.27 4.92 5.12 0.5M
2023-03-31 5.04 5.28 4.99 5.23 0.6M
2023-03-30 5.08 5.16 4.93 5.01 0.4M
2023-03-29 4.86 5.03 4.70 4.99 0.5M
2023-03-28 4.72 4.90 4.60 4.66 0.4M
2023-03-27 4.72 4.81 4.54 4.75 0.6M
2023-03-24 4.48 4.62 4.37 4.57 0.5M
2023-03-23 4.58 4.79 4.47 4.58 0.6M
2023-03-22 4.62 4.87 4.51 4.52 0.6M
2023-03-21 4.33 4.65 4.30 4.62 0.9M
2023-03-20 4.75 4.76 4.20 4.25 1.3M
2023-03-17 5.12 5.12 4.65 4.66 1.0M
2023-03-16 4.99 5.30 4.90 5.22 0.7M
2023-03-15 5.01 5.12 4.85 5.08 0.7M
2023-03-14 5.38 5.56 5.06 5.18 0.5M
2023-03-13 4.94 5.34 4.90 5.14 0.5M
2023-03-10 5.44 5.46 4.94 5.23 1.0M
2023-03-09 5.75 5.92 5.40 5.49 0.6M
2023-03-08 5.57 5.89 5.55 5.78 0.3M
2023-03-07 6.09 6.27 5.51 5.56 0.6M
2023-03-06 6.12 6.34 5.96 6.13 0.6M
2023-03-03 5.78 6.31 5.64 6.18 0.6M
2023-03-02 5.24 5.74 5.22 5.72 0.6M
2023-03-01 6.00 6.01 5.31 5.33 0.5M
2023-02-28 5.55 6.04 5.51 5.90 0.7M
2023-02-27 5.54 5.72 5.41 5.56 0.5M
2023-02-24 5.57 5.65 5.31 5.36 0.6M
2023-02-23 5.78 5.86 5.57 5.77 0.3M
2023-02-22 5.62 5.81 5.45 5.70 0.5M
2023-02-21 5.85 5.91 5.50 5.58 0.6M
2023-02-17 6.01 6.07 5.81 6.02 0.3M
2023-02-16 6.09 6.28 5.93 6.00 0.4M
2023-02-15 6.17 6.32 5.93 6.29 0.4M
2023-02-14 5.79 6.24 5.69 6.08 0.5M
2023-02-13 5.80 5.98 5.60 5.81 0.3M
2023-02-10 5.80 5.96 5.62 5.83 0.5M
2023-02-09 6.18 6.36 5.84 5.87 0.3M
2023-02-08 6.34 6.37 6.04 6.11 0.5M
2023-02-07 6.68 6.83 6.15 6.32 0.9M
2023-02-06 7.09 7.13 6.68 6.80 0.6M
2023-02-03 6.95 7.45 6.85 7.15 0.7M
2023-02-02 6.62 7.45 6.62 7.14 0.9M
2023-02-01 6.35 6.64 6.15 6.55 0.7M
2023-01-31 6.03 6.41 6.02 6.29 0.9M
2023-01-30 6.09 6.31 5.97 6.01 0.6M
2023-01-27 5.82 6.28 5.78 6.13 0.4M
2023-01-26 6.22 6.35 5.79 5.88 0.3M
2023-01-25 6.02 6.13 5.67 6.12 0.5M
2023-01-24 6.20 6.41 6.16 6.19 0.4M
2023-01-23 5.99 6.27 5.85 6.25 0.4M
2023-01-20 5.91 6.08 5.68 5.99 0.4M
2023-01-19 5.85 5.94 5.48 5.79 0.6M
2023-01-18 6.38 6.60 5.92 5.99 0.7M
2023-01-17 6.21 6.48 6.05 6.37 0.7M
2023-01-13 5.63 6.20 5.59 6.14 0.5M
2023-01-12 5.80 5.91 5.32 5.74 0.8M
2023-01-11 5.42 5.90 5.29 5.74 1.1M
2023-01-10 4.82 5.35 4.66 5.34 0.9M
2023-01-09 4.26 4.85 4.26 4.78 0.6M
2023-01-06 4.15 4.27 4.03 4.25 0.7M
2023-01-05 4.44 4.45 4.12 4.15 0.6M
2023-01-04 4.65 4.71 4.26 4.45 1.0M
2023-01-03 4.44 4.77 4.35 4.53 0.9M