Hot Features
프리미엄
LivaNova PLC (LIVN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -4.6511627907 | 50.31 | 51.08 | 47.48 | 365583 | 48.78670037 | CS |
| 4 | 0.62 | 1.30939809926 | 47.35 | 52.08 | 46.02 | 479399 | 48.61573853 | CS |
| 12 | -4.25 | -8.13864419763 | 52.22 | 53.345 | 45.68 | 483142 | 49.42438283 | CS |
| 26 | 2.03 | 4.41880713975 | 45.94 | 57.29 | 43.15 | 495963 | 49.62738174 | CS |
| 52 | -1.96 | -3.92549569397 | 49.93 | 64.475 | 43.15 | 611589 | 52.48237193 | CS |
| 156 | -24.89 | -34.1614054351 | 72.86 | 88 | 40.26 | 494165 | 53.66052244 | CS |
| 260 | -24.49 | -33.7979574938 | 72.46 | 93.89 | 33.4 | 486929 | 57.82043303 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 47.97 | -0.75 | -1.54 | 48.64 | 48.76 | 47.48 | 302716 |
| 1738798500 | 48.72 | 0.47 | 0.97 | 48.36 | 49.06 | 48.01 | 266410 |
| 1738712100 | 48.25 | 0.19 | 0.40 | 48.19 | 48.86 | 48 | 268115 |
| 1738625700 | 48.06 | -1.89 | -3.78 | 49.06 | 49.224 | 48.06 | 369562 |
| 1738366500 | 49.95 | -0.69 | -1.36 | 50.31 | 51.08 | 49.815 | 598187 |
| 1738280100 | 50.64 | -0.09 | -0.18 | 51 | 52.08 | 50.61 | 351584 |
| 1738193700 | 50.73 | 0.2 | 0.40 | 50.34 | 50.94 | 50.27 | 310284 |
| 1738107300 | 50.53 | 1 | 2.02 | 49.75 | 51.645 | 49.67 | 679440 |
| 1738020900 | 49.53 | 1.38 | 2.87 | 48.24 | 50.45 | 47.9 | 603335 |
| 1737761700 | 48.15 | -0.5 | -1.03 | 48.52 | 48.52 | 47.75 | 831575 |
| 1737675300 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1737588900 | 48.65 | -0.56 | -1.14 | 48.86 | 49.455 | 48.465 | 402048 |
| 1737502500 | 49.21 | 0.91 | 1.88 | 48.703 | 49.2584 | 48.41 | 318975 |
| 1737156900 | 48.3 | 0.32 | 0.67 | 48.36 | 48.7 | 47.99 | 550520 |
| 1737070500 | 47.98 | 0.39 | 0.82 | 47.55 | 48.13 | 47.23 | 409756 |
| 1736984100 | 47.59 | -0.04 | -0.08 | 48.41 | 48.73 | 47.55 | 554533 |
| 1736897700 | 47.63 | 0.31 | 0.66 | 47.54 | 48.18 | 47.045 | 639459 |
| 1736811300 | 47.32 | 0.66 | 1.41 | 46.55 | 47.53 | 46.02 | 813502 |
| 1736552100 | 46.66 | -1.38 | -2.87 | 47.795 | 47.9 | 46.33 | 331983 |
| 1736379300 | 48.04 | 1.01 | 2.15 | 46.825 | 48.13 | 46.77 | 453316 |
| 1736292900 | 47.03 | -0.52 | -1.09 | 47.595 | 47.79 | 46.55 | 397374 |
| 1736206500 | 47.55 | 0.28 | 0.59 | 47.23 | 48.18 | 47.18 | 347830 |
| 1735947300 | 47.27 | 0.62 | 1.33 | 46.68 | 47.43 | 46.3 | 296474 |
| 1735860900 | 46.65 | 0.34 | 0.73 | 47.04 | 47.92 | 46.345 | 346506 |
| 1735688100 | 46.31 | 0.61 | 1.33 | 45.99 | 46.52 | 45.75 | 261713 |
| 1735601700 | 45.7 | -0.86 | -1.85 | 46.4 | 46.4 | 45.68 | 332746 |
| 1735342500 | 46.56 | -0.5 | -1.06 | 47.02 | 47.08 | 46.09 | 380652 |
| 1735256100 | 47.06 | 0.31 | 0.66 | 46.66 | 47.25 | 46.29 | 322301 |
| 1735077840 | 46.75 | -0.24 | -0.51 | 47.15 | 47.15 | 46.61 | 132393 |
| 1734996900 | 46.99 | -0.6 | -1.26 | 47.03 | 47.55 | 46.44 | 427842 |
| 1734737700 | 47.59 | 0.1 | 0.21 | 47.53 | 49.32 | 47.27 | 1313081 |
| 1734651300 | 47.49 | -0.1 | -0.21 | 47.78 | 47.785 | 45.95 | 662368 |
| 1734564900 | 47.59 | -2.35 | -4.71 | 49.57 | 49.96 | 47.555 | 563251 |
| 1734478500 | 49.94 | -0.21 | -0.42 | 50.04 | 50.795 | 49.49 | 539596 |
| 1734392100 | 50.15 | -1.35 | -2.62 | 51.25 | 51.515 | 49.6401 | 519268 |
| 1734132900 | 51.5 | -0.61 | -1.17 | 51.85 | 52.28 | 51.035 | 513824 |
| 1734046500 | 52.11 | 0.62 | 1.20 | 51.5 | 52.7 | 51.465 | 1172969 |
| 1733960100 | 51.49 | 1.45 | 2.90 | 50.38 | 51.66 | 50.17 | 871442 |
| 1733873700 | 50.04 | 0.06 | 0.12 | 50.11 | 50.455 | 49.55 | 459192 |
| 1733787300 | 49.98 | 0.27 | 0.54 | 49.71 | 50.58 | 49.62 | 546038 |
| 1733528100 | 49.71 | -0.79 | -1.56 | 50.51 | 50.84 | 49.29 | 500883 |
| 1733441700 | 50.5 | -0.69 | -1.35 | 50.98 | 51.285 | 50.25 | 492150 |
| 1733355300 | 51.19 | -0.43 | -0.83 | 51.62 | 51.97 | 51.02 | 490108 |
| 1733268900 | 51.62 | -0.67 | -1.28 | 52.09 | 52.12 | 51.31 | 408816 |
| 1733182500 | 52.29 | -0.21 | -0.40 | 52.42 | 52.59 | 51.93 | 386211 |
| 1732917840 | 52.5 | 0.02 | 0.04 | 53 | 53.11 | 52.1 | 265397 |
| 1732750500 | 52.48 | 1.79 | 3.53 | 51.41 | 52.66 | 51.09 | 471236 |
| 1732664100 | 50.69 | -1.06 | -2.05 | 51.62 | 51.65 | 50.49 | 485155 |
| 1732577700 | 51.75 | 0.43 | 0.84 | 51.49 | 52.73 | 51.35 | 414867 |
| 1732318500 | 51.32 | -0.38 | -0.74 | 51.71 | 51.84 | 50.55 | 397476 |
| 1732232100 | 51.7 | 1.65 | 3.30 | 50.24 | 51.8 | 49.66 | 581163 |
| 1732145700 | 50.05 | -1.31 | -2.55 | 51.145 | 51.535 | 49.98 | 387345 |
| 1732059300 | 51.36 | -1.17 | -2.23 | 51.93 | 52.43 | 51.295 | 319560 |
| 1731972900 | 52.53 | 0.43 | 0.83 | 51.9 | 52.85 | 51.87 | 532373 |
| 1731713700 | 52.1 | -0.22 | -0.42 | 52.27 | 52.4 | 51.41 | 335689 |
| 1731627300 | 52.32 | -1.26 | -2.35 | 53.83 | 53.83 | 52.2 | 501740 |
| 1731540900 | 53.58 | 0.58 | 1.09 | 52.91 | 54.19 | 52.76 | 433221 |
| 1731454500 | 53 | 1.19 | 2.30 | 52.325 | 55.32 | 52.03 | 626802 |
| 1731368100 | 51.81 | 0.18 | 0.35 | 51.725 | 52.275 | 51.15 | 435515 |
| 1731108900 | 51.63 | -0.35 | -0.67 | 52.21 | 53.11 | 51.57 | 335933 |
| 1731022500 | 51.98 | -0.12 | -0.23 | 52.2 | 53.08 | 51.53 | 436748 |
