Hot Features
프리미엄
Lightbridge Corporation (LTBR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4901 | 5.35043668122 | 9.16 | 9.96 | 6 | 4692190 | 7.7000248 | CS |
| 4 | 4.4301 | 84.867816092 | 5.22 | 9.96 | 5.01 | 2221224 | 7.14684042 | CS |
| 12 | 0.1601 | 1.68703898841 | 9.49 | 9.96 | 4.3701 | 1408474 | 6.6777399 | CS |
| 26 | 6.5701 | 213.314935065 | 3.08 | 14.2 | 2.24 | 1293997 | 7.52238603 | CS |
| 52 | 6.6301 | 219.539735099 | 3.02 | 14.2 | 2.21 | 719037 | 7.09651054 | CS |
| 156 | 4.3501 | 82.0773584906 | 5.3 | 14.2 | 2.21 | 298989 | 6.93258953 | CS |
| 260 | 5.5201 | 133.658595642 | 4.13 | 14.6 | 1.71 | 253643 | 6.582338 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 8.76 | 1.81 | 26.04 | 7.17 | 9.15 | 7.15 | 6289011 |
| 1738193700 | 6.95 | -0.26 | -3.61 | 7.08 | 7.6899 | 6.75 | 2100705 |
| 1738107300 | 7.21 | 1.05 | 16.95 | 6.44 | 7.52 | 6.3 | 4741213 |
| 1738020900 | 6.165 | -1.87 | -23.23 | 7 | 7.6598 | 6 | 3311503 |
| 1737761700 | 8.03 | 0.83 | 11.53 | 9.16 | 9.5399999 | 7.74 | 7018516 |
| 1737675300 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737588900 | 7.2 | 1.07 | 17.46 | 6.3 | 7.49 | 6.1 | 2990418 |
| 1737502500 | 6.13 | 0.44 | 7.73 | 5.82 | 6.25 | 5.63 | 1118337 |
| 1737156900 | 5.69 | 0.21 | 3.83 | 5.54 | 6.09 | 5.5 | 915349 |
| 1737070500 | 5.48 | 0.11 | 2.05 | 5.4 | 5.49 | 5.12 | 429826 |
| 1736984100 | 5.37 | 0.3 | 5.92 | 5.29 | 5.57 | 5.18 | 448158 |
| 1736897700 | 5.07 | -0.12 | -2.31 | 5.35 | 5.49 | 5.01 | 551418 |
| 1736811300 | 5.19 | -0.79 | -13.21 | 5.8099999 | 5.8099999 | 5.085 | 669414 |
| 1736552100 | 5.98 | 0.57 | 10.54 | 5.5099 | 6.03 | 5.21 | 1009484 |
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.64 | 5.64 | 5.13 | 735993 |
| 1736292900 | 5.82 | -0.55 | -8.63 | 6.26 | 6.26 | 5.57 | 1079905 |
| 1736206500 | 6.37 | -0.23 | -3.41 | 6.96 | 6.9995 | 6.12 | 1814104 |
| 1735947300 | 6.595 | 1.5 | 29.31 | 5.22 | 6.85 | 5.17 | 2537457 |
| 1735860900 | 5.1 | 0.37 | 7.82 | 4.85 | 5.3699 | 4.8106 | 594994 |
| 1735688100 | 4.73 | -0.27 | -5.40 | 4.95 | 5.0986 | 4.51 | 866855 |
| 1735601700 | 5 | -0.31 | -5.84 | 5.16 | 5.2912 | 4.93 | 564018 |
| 1735342500 | 5.3099999 | -0.33 | -5.85 | 5.485 | 5.55 | 5.05 | 859917 |
| 1735256100 | 5.64 | 0.52 | 10.16 | 5.13 | 5.76 | 4.95 | 1146783 |
| 1735077840 | 5.12 | 0.55 | 12.04 | 4.64 | 5.14 | 4.45 | 472483 |
| 1734996900 | 4.57 | -0.09 | -1.93 | 4.7 | 4.87 | 4.4279 | 553544 |
| 1734737700 | 4.66 | 0.13 | 2.87 | 4.405 | 4.79 | 4.3701 | 352863 |
| 1734651300 | 4.53 | 0.04 | 0.89 | 4.6449999 | 4.85 | 4.48 | 483232 |
| 1734564900 | 4.49 | -0.27 | -5.67 | 4.88 | 5.5 | 4.46 | 1631019 |
| 1734478500 | 4.76 | 0.1 | 2.15 | 4.6695 | 4.8 | 4.425 | 622951 |
| 1734392100 | 4.66 | -0.1 | -2.10 | 4.725 | 4.9424 | 4.5199999 | 608716 |
| 1734132900 | 4.76 | -0.45 | -8.64 | 5.17 | 5.2733 | 4.71 | 1165786 |
| 1734046500 | 5.21 | -0.51 | -8.92 | 5.6001 | 5.76 | 5.17 | 555073 |
| 1733960100 | 5.72 | 0.13 | 2.33 | 5.495 | 5.76 | 5.4 | 487423 |
| 1733873700 | 5.59 | 0.1 | 1.82 | 5.43 | 5.65 | 5.38 | 409457 |
| 1733787300 | 5.49 | -0.38 | -6.47 | 5.94 | 6.19 | 5.43 | 944836 |
| 1733528100 | 5.87 | 0.17 | 2.89 | 5.72 | 6.22 | 5.61 | 838559 |
| 1733441700 | 5.705 | -0.12 | -1.98 | 5.79 | 5.9787 | 5.49 | 874169 |
| 1733355300 | 5.82 | -0.08 | -1.27 | 5.96 | 5.99 | 5.6 | 780197 |
| 1733268900 | 5.8949999 | 0.18 | 3.24 | 5.61 | 6.2 | 5.34 | 974768 |
| 1733182500 | 5.71 | -0.83 | -12.69 | 6.73 | 6.78 | 5.7 | 1401759 |
| 1732917840 | 6.54 | 0.79 | 13.74 | 5.86 | 6.85 | 5.85 | 1726264 |
| 1732750500 | 5.75 | -0.04 | -0.69 | 5.83 | 6 | 5.5 | 998054 |
| 1732664100 | 5.79 | -0.48 | -7.66 | 6.33 | 6.34 | 5.7 | 1084927 |
| 1732577700 | 6.2699999 | -0.03 | -0.48 | 6.39 | 6.6274 | 6.0599999 | 1220721 |
| 1732318500 | 6.3 | -0.51 | -7.49 | 6.95 | 7.28 | 6.1 | 1534940 |
| 1732232100 | 6.81 | 0.4 | 6.24 | 6.48 | 6.91 | 5.84 | 2095911 |
| 1732145700 | 6.41 | 0.22 | 3.55 | 6.13 | 6.74 | 6 | 1049555 |
| 1732059300 | 6.19 | -0.42 | -6.35 | 6.64 | 6.64 | 5.98 | 1363456 |
| 1731972900 | 6.61 | 0.13 | 2.01 | 6.5 | 6.99 | 6.46 | 1199072 |
| 1731713700 | 6.48 | -0.85 | -11.60 | 6.7635 | 7.09 | 6.3099999 | 1462986 |
| 1731627300 | 7.33 | -0.03 | -0.41 | 7.562 | 7.76 | 7.29 | 815442 |
| 1731540900 | 7.36 | -1.09 | -12.85 | 8.75 | 9.01 | 7.3 | 1671111 |
| 1731454500 | 8.445 | -0.19 | -2.14 | 8.46 | 9.4 | 8.24 | 1613698 |
| 1731368100 | 8.63 | -0.35 | -3.90 | 8.7901 | 8.84 | 7.71 | 1544256 |
| 1731108900 | 8.98 | -0.76 | -7.80 | 9.49 | 9.92 | 8.7 | 1727013 |
| 1731022500 | 9.74 | 1.44 | 17.35 | 8.4 | 10.1 | 8.3699999 | 2530454 |
| 1730936100 | 8.3 | 0.19 | 2.34 | 8.82 | 8.96 | 7.91 | 1649929 |
| 1730849700 | 8.11 | 0.97 | 13.51 | 7.49 | 8.19 | 7.35 | 1936060 |
| 1730763300 | 7.145 | -0.1 | -1.31 | 7.23 | 7.65 | 6.65 | 1975637 |
| 1730500500 | 7.24 | -2.48 | -25.51 | 10.35 | 11.12 | 7 | 3752776 |
| 1730414100 | 9.72 | -1.02 | -9.50 | 10.76 | 11.0737 | 8.7 | 3147818 |
