시장 데이터를 불러오는 중
전체 종목
라이트브리지 과거 주가
Lightbridge Corporation - Common Stock · LTBR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lightbridge Corporation - Common Stock · LTBR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,650 | ₩9,441 | ₩7,939 | ₩8,141 | -5.89% | 435만 |
| 2026.09.28–2026.10.02 | ₩9,066 | ₩9,093 | ₩8,208 | ₩8,570 | -5.47% | 341.2만 |
| 2026.09.21–2026.09.25 | ₩8,959 | ₩9,441 | ₩8,744 | ₩9,187 | +2.54% | 295만 |
| 2026.09.14–2026.09.18 | ₩9,254 | ₩9,374 | ₩8,489 | ₩8,744 | -5.51% | 784.2만 |
| 2026.09.08–2026.09.11 | ₩10,327 | ₩10,876 | ₩9,388 | ₩9,415 | -8.83% | 252.1만 |
| 2026.08.31–2026.09.04 | ₩10,340 | ₩10,528 | ₩9,710 | ₩10,166 | -1.69% | 247.8만 |
| 2026.08.24–2026.08.28 | ₩10,917 | ₩11,627 | ₩10,072 | ₩10,125 | -7.25% | 273만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,332 |
| ₩10,219 |
| ₩11,024 |
| -2.38% |
| 325.1만 |
| 2026.08.10–2026.08.14 | ₩12,580 | ₩12,969 | ₩11,131 | ₩11,332 | -9.91% | 290.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,037 | ₩12,888 | ₩10,729 | ₩12,700 | +15.07% | 408.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,487 | ₩11,829 | ₩10,219 | ₩11,051 | +5.37% | 843.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,790 | ₩11,601 | ₩9,656 | ₩10,058 | +2.74% | 370.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,145 | ₩11,212 | ₩9,280 | ₩9,763 | -12.39% | 353.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,802 | ₩12,164 | ₩10,595 | ₩11,292 | -4.32% | 341.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,748 | ₩12,647 | ₩11,386 | ₩11,587 | -1.37% | 305.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,982 | ₩13,787 | ₩11,292 | ₩11,614 | -10.54% | 605.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,451 | ₩13,880 | ₩12,378 | ₩13,183 | -1.99% | 410.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,585 | ₩13,693 | ₩11,641 | ₩12,606 | -7.21% | 550.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,940 | ₩17,019 | ₩12,606 | ₩12,633 | -15.44% | 651.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,798 | ₩16,321 | ₩14,605 | ₩15,396 | -2.55% | 329.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,436 | ₩16,026 | ₩13,693 | ₩15,047 | -2.52% | 402.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,823 | ₩19,915 | ₩15,302 | ₩15,342 | -13.92% | 451.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,952 | ₩19,446 | ₩16,362 | ₩18,011 | +6.25% | 435만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,952 | ₩17,823 | ₩15,101 | ₩16,858 | -0.55% | 382.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,697 | ₩19,044 | ₩16,362 | ₩16,911 | +1.29% | 470.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,417 | ₩17,609 | ₩14,015 | ₩17,059 | +18.33% | 484.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,886 | ₩15,557 | ₩13,290 | ₩14,551 | -2.25% | 282.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,350 | ₩15,423 | ₩13,116 | ₩14,873 | +3.64% | 376만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,720 | ₩15,463 | ₩13,720 | ₩14,350 | +4.59% | 390만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,490 | ₩16,187 | ₩13,451 | ₩13,867 | -10.48% | 480.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,007 | ₩16,737 | ₩14,605 | ₩15,262 | +1.70% | 495.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,764 | ₩17,864 | ₩15,222 | ₩15,356 | -8.40% | 473.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,911 | ₩18,776 | ₩16,174 | ₩17,341 | +2.54% | 395.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,501 | ₩18,534 | ₩16,804 | ₩17,273 | -1.30% | 201.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,594 | ₩20,264 | ₩16,858 | ₩17,488 | -10.75% | 394.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,465 | ₩22,853 | ₩17,783 | ₩20,036 | -2.10% | 547만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,368 | ₩24,864 | ₩20,452 | ₩20,640 | -15.30% | 481.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,464 | ₩25,360 | ₩22,142 | ₩23,630 | +5.19% | 409.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,343 | ₩24,784 | ₩21,525 | ₩23,590 | +5.58% | 542.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,130 | ₩23,966 | ₩19,500 | ₩22,142 | +9.99% | 538.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,038 | ₩18,950 | ₩16,710 | ₩18,923 | +4.91% | 408만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,433 | ₩20,371 | ₩18,172 | ₩18,440 | -5.11% | 324.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,042 | ₩21,109 | ₩17,367 | ₩18,776 | -10.77% | 839.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,376 | ₩24,019 | ₩20,653 | ₩20,720 | -11.36% | 408.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,015 | ₩24,073 | ₩20,304 | ₩22,987 | +9.38% | 486만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,004 | ₩22,101 | ₩18,615 | ₩21,806 | +14.75% | 357.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,563 | ₩23,872 | ₩17,823 | ₩18,802 | -20.20% | 769.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,238 | ₩28,150 | ₩22,531 | ₩23,952 | -12.06% | 630.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,559 | ₩36,679 | ₩22,236 | ₩25,146 | -31.22% | 997.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,869 | ₩38,141 | ₩31,315 | ₩35,982 | +3.19% | 767.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,327 | ₩35,741 | ₩27,278 | ₩33,970 | +1.93% | 1000.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,564 | ₩42,030 | ₩30,564 | ₩31,771 | +3.95% | 1631.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,495 | ₩34,842 | ₩29,571 | ₩29,612 | -8.87% | 396.1만 |
|---|