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 | ₩8,643 | ₩9,434 | ₩7,933 | ₩8,134 | -5.89% | 435만 |
| 2026.09.28–2026.10.02 | ₩9,059 | ₩9,085 | ₩8,201 | ₩8,563 | -5.47% | 341.2만 |
| 2026.09.21–2026.09.25 | ₩8,951 | ₩9,434 | ₩8,737 | ₩9,179 | +2.54% | 295만 |
| 2026.09.14–2026.09.18 | ₩9,246 | ₩9,367 | ₩8,482 | ₩8,737 | -5.51% | 784.2만 |
| 2026.09.08–2026.09.11 | ₩10,318 | ₩10,868 | ₩9,380 | ₩9,407 | -8.83% | 252.1만 |
| 2026.08.31–2026.09.04 | ₩10,332 | ₩10,519 | ₩9,702 | ₩10,157 | -1.69% | 247.8만 |
| 2026.08.24–2026.08.28 | ₩10,908 | ₩11,618 | ₩10,064 | ₩10,117 | -7.25% | 273만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,283 |
| ₩11,323 |
| ₩10,211 |
| ₩11,015 |
| -2.38% |
| 325.1만 |
| 2026.08.10–2026.08.14 | ₩12,569 | ₩12,958 | ₩11,122 | ₩11,323 | -9.91% | 290.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,028 | ₩12,878 | ₩10,720 | ₩12,690 | +15.07% | 408.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,479 | ₩11,819 | ₩10,211 | ₩11,042 | +5.37% | 843.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,782 | ₩11,591 | ₩9,648 | ₩10,050 | +2.74% | 370.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,136 | ₩11,203 | ₩9,273 | ₩9,755 | -12.39% | 353.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,792 | ₩12,154 | ₩10,586 | ₩11,283 | -4.32% | 341.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,739 | ₩12,636 | ₩11,377 | ₩11,578 | -1.37% | 305.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,971 | ₩13,775 | ₩11,283 | ₩11,605 | -10.54% | 605.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,440 | ₩13,869 | ₩12,368 | ₩13,172 | -1.99% | 410.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,574 | ₩13,682 | ₩11,631 | ₩12,596 | -7.21% | 550.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,928 | ₩17,005 | ₩12,596 | ₩12,623 | -15.44% | 651.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,785 | ₩16,308 | ₩14,593 | ₩15,383 | -2.55% | 329.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,424 | ₩16,013 | ₩13,682 | ₩15,035 | -2.52% | 402.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,809 | ₩19,899 | ₩15,290 | ₩15,330 | -13.92% | 451.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,938 | ₩19,430 | ₩16,348 | ₩17,996 | +6.25% | 435만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,938 | ₩17,809 | ₩15,089 | ₩16,844 | -0.55% | 382.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,683 | ₩19,028 | ₩16,348 | ₩16,898 | +1.29% | 470.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,405 | ₩17,594 | ₩14,003 | ₩17,045 | +18.33% | 484.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,874 | ₩15,544 | ₩13,280 | ₩14,539 | -2.25% | 282.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,338 | ₩15,410 | ₩13,105 | ₩14,861 | +3.64% | 376만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,708 | ₩15,450 | ₩13,708 | ₩14,338 | +4.59% | 390만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,477 | ₩16,174 | ₩13,440 | ₩13,856 | -10.48% | 480.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,995 | ₩16,723 | ₩14,593 | ₩15,249 | +1.70% | 495.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,750 | ₩17,849 | ₩15,209 | ₩15,343 | -8.40% | 473.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,898 | ₩18,760 | ₩16,161 | ₩17,326 | +2.54% | 395.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,487 | ₩18,519 | ₩16,790 | ₩17,259 | -1.30% | 201.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,578 | ₩20,248 | ₩16,844 | ₩17,474 | -10.75% | 394.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,449 | ₩22,834 | ₩17,769 | ₩20,020 | -2.10% | 547만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,348 | ₩24,844 | ₩20,435 | ₩20,623 | -15.30% | 481.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,445 | ₩25,340 | ₩22,124 | ₩23,611 | +5.19% | 409.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,325 | ₩24,764 | ₩21,507 | ₩23,571 | +5.58% | 542.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,114 | ₩23,946 | ₩19,484 | ₩22,124 | +9.99% | 538.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,023 | ₩18,934 | ₩16,697 | ₩18,908 | +4.91% | 408만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,417 | ₩20,355 | ₩18,157 | ₩18,425 | -5.11% | 324.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,025 | ₩21,092 | ₩17,353 | ₩18,760 | -10.77% | 839.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,357 | ₩24,000 | ₩20,636 | ₩20,703 | -11.36% | 408.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,998 | ₩24,053 | ₩20,288 | ₩22,968 | +9.38% | 486만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,988 | ₩22,084 | ₩18,599 | ₩21,789 | +14.75% | 357.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,544 | ₩23,852 | ₩17,809 | ₩18,787 | -20.20% | 769.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,216 | ₩28,127 | ₩22,512 | ₩23,933 | -12.06% | 630.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,529 | ₩36,650 | ₩22,218 | ₩25,125 | -31.22% | 997.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,841 | ₩38,110 | ₩31,289 | ₩35,953 | +3.19% | 767.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,299 | ₩35,712 | ₩27,256 | ₩33,943 | +1.93% | 1000.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,539 | ₩41,996 | ₩30,539 | ₩31,745 | +3.95% | 1631.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,469 | ₩34,814 | ₩29,547 | ₩29,588 | -8.87% | 396.1만 |
|---|