LIVN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 53.23 | 56.555 | 53.14 | 55.01 | 827,013 | 0.35 | 0.66% |
1개월 | 59.52 | 61.94 | 49.82 | 54.34 | 766,892 | -5.94 | -9.98% |
3개월 | 53.98 | 64.475 | 49.82 | 56.81 | 673,642 | -0.40 | -0.74% |
6개월 | 51.58 | 64.475 | 47.79 | 54.72 | 646,497 | 2.00 | 3.88% |
1년 | 48.61 | 64.475 | 42.75 | 53.17 | 550,151 | 4.97 | 10.22% |
3년 | 86.58 | 93.89 | 40.26 | 59.47 | 454,728 | -33.00 | -38.12% |
5년 | 73.12 | 93.89 | 33.40 | 60.77 | 457,575 | -19.54 | -26.72% |
LIVN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 6월(6) 2024 | 53.58 | -0.87 | -1.60% | 54.34 | 54.43 | 53.391 | 661,917 |
25 6월(6) 2024 | 54.45 | -1.71 | -3.04% | 56.07 | 56.07 | 54.14 | 984,785 |
22 6월(6) 2024 | 56.16 | 0.53 | 0.95% | 55.82 | 56.555 | 55.10 | 890,285 |
21 6월(6) 2024 | 55.63 | 2.21 | 4.14% | 53.23 | 55.66 | 53.14 | 771,063 |
19 6월(6) 2024 | 53.42 | 0.47 | 0.89% | 52.93 | 55.08 | 52.5401 | 582,989 |
18 6월(6) 2024 | 52.95 | 0.27 | 0.51% | 52.10 | 53.57 | 51.90 | 633,069 |
15 6월(6) 2024 | 52.68 | 0.39 | 0.75% | 51.60 | 52.995 | 51.60 | 350,798 |
14 6월(6) 2024 | 52.29 | -0.52 | -0.98% | 52.35 | 52.93 | 51.59 | 487,281 |
13 6월(6) 2024 | 52.81 | 1.05 | 2.03% | 52.74 | 53.54 | 51.99 | 497,996 |
12 6월(6) 2024 | 51.76 | -1.05 | -1.99% | 53.20 | 53.20 | 51.21 | 1,031,054 |
11 6월(6) 2024 | 52.81 | -0.57 | -1.07% | 52.82 | 53.99 | 52.415 | 1,304,546 |
08 6월(6) 2024 | 53.38 | 0.58 | 1.10% | 52.71 | 55.70 | 52.61 | 1,307,937 |
07 6월(6) 2024 | 52.80 | -7.23 | -12.04% | 52.50 | 55.02 | 49.82 | 3,091,434 |
06 6월(6) 2024 | 60.03 | -0.47 | -0.78% | 60.91 | 61.40 | 59.59 | 336,483 |
05 6월(6) 2024 | 60.50 | 0.31 | 0.52% | 59.92 | 60.97 | 59.74 | 282,713 |
04 6월(6) 2024 | 60.19 | -0.88 | -1.44% | 60.99 | 61.3172 | 59.73 | 427,244 |
01 6월(6) 2024 | 61.07 | 0.24 | 0.39% | 60.81 | 61.445 | 60.16 | 290,728 |
31 5월(5) 2024 | 60.83 | 0.36 | 0.60% | 60.35 | 61.94 | 60.28 | 301,138 |
30 5월(5) 2024 | 60.47 | 0.43 | 0.72% | 59.52 | 60.80 | 59.20 | 351,705 |
29 5월(5) 2024 | 60.04 | 0.44 | 0.74% | 59.62 | 60.165 | 59.355 | 470,088 |