Liveperson (LPSN)

LPSN
🏛️ 미국 →
0.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.73 10.19 9.71 10.14 0.5M
2022-12-29 9.55 10.10 9.51 10.01 0.5M
2022-12-28 9.25 9.52 9.18 9.41 0.5M
2022-12-27 9.58 9.59 9.23 9.35 0.7M
2022-12-23 9.79 9.80 9.50 9.58 0.5M
2022-12-22 10.45 10.47 9.52 9.85 0.6M
2022-12-21 10.93 11.14 10.63 10.72 0.5M
2022-12-20 10.60 11.14 10.45 10.80 0.7M
2022-12-19 10.84 10.84 10.41 10.66 0.7M
2022-12-16 10.67 10.86 10.49 10.81 1.3M
2022-12-15 12.08 12.24 10.85 10.93 1.0M
2022-12-14 12.32 12.60 12.10 12.45 0.8M
2022-12-13 13.05 13.47 11.91 12.33 0.9M
2022-12-12 11.72 12.48 11.69 12.27 0.5M
2022-12-09 12.06 12.30 11.87 11.88 0.6M
2022-12-08 11.71 12.41 11.48 12.15 0.7M
2022-12-07 11.40 11.73 11.22 11.69 0.7M
2022-12-06 12.21 12.21 11.37 11.51 0.6M
2022-12-05 12.58 12.63 11.98 12.18 0.8M
2022-12-02 12.42 12.87 12.01 12.63 1.1M
2022-12-01 11.89 13.10 11.84 12.98 1.0M
2022-11-30 10.73 11.81 10.64 11.74 1.3M
2022-11-29 10.75 10.91 10.62 10.68 0.5M
2022-11-28 10.89 11.15 10.63 10.66 0.5M
2022-11-25 10.71 11.11 10.71 11.06 0.3M
2022-11-23 10.69 10.91 10.45 10.84 0.5M
2022-11-22 10.93 10.93 10.30 10.68 0.9M
2022-11-21 10.55 10.95 10.20 10.89 1.0M
2022-11-18 11.55 11.55 10.49 10.64 1.2M
2022-11-17 11.55 11.66 11.11 11.17 1.2M
2022-11-16 12.50 12.50 11.46 11.96 1.0M
2022-11-15 13.02 13.39 12.74 12.78 0.9M
2022-11-14 13.77 13.88 12.52 12.57 1.2M
2022-11-11 13.01 14.50 13.00 14.06 1.6M
2022-11-10 12.54 13.23 12.29 13.20 1.5M
2022-11-09 12.20 12.64 11.53 11.62 1.5M
2022-11-08 10.96 12.66 10.56 12.57 2.4M
2022-11-07 10.42 10.48 9.73 10.12 1.3M
2022-11-04 10.67 10.75 9.96 10.44 1.4M
2022-11-03 10.42 11.04 10.36 10.52 0.8M
2022-11-02 10.65 11.48 10.47 10.75 1.2M
2022-11-01 10.87 10.99 10.52 10.60 0.8M
2022-10-31 10.28 10.72 10.18 10.57 1.0M
2022-10-28 10.17 10.44 9.97 10.42 0.7M
2022-10-27 9.99 10.58 9.99 10.13 0.9M
2022-10-26 9.73 10.56 9.57 9.90 1.0M
2022-10-25 8.71 9.98 8.68 9.93 1.1M
2022-10-24 8.73 8.74 8.10 8.65 0.9M
2022-10-21 8.65 8.91 8.32 8.79 0.8M
2022-10-20 8.32 8.91 8.32 8.68 0.7M
2022-10-19 8.66 8.71 8.27 8.37 1.0M
2022-10-18 9.00 9.24 8.65 8.83 1.0M
2022-10-17 8.41 8.76 8.17 8.62 1.5M
2022-10-14 8.92 8.99 7.96 7.99 1.3M
2022-10-13 8.65 8.96 8.32 8.74 1.0M
2022-10-12 9.16 9.22 8.67 9.01 0.6M
2022-10-11 9.04 9.34 8.55 9.19 1.0M
2022-10-10 9.92 9.92 9.05 9.09 0.9M
2022-10-07 10.43 10.52 9.85 9.97 0.8M
2022-10-06 10.58 10.88 10.49 10.73 1.1M
2022-10-05 10.44 10.81 10.39 10.74 1.5M
2022-10-04 10.14 10.83 10.14 10.79 1.0M
2022-10-03 9.59 9.81 9.18 9.71 0.8M
2022-09-30 9.65 9.97 9.40 9.42 0.7M
2022-09-29 9.64 9.77 9.45 9.67 0.7M
2022-09-28 9.34 10.03 9.27 9.96 1.3M
2022-09-27 9.65 9.77 9.16 9.26 1.0M
2022-09-26 8.78 9.54 8.78 9.34 1.5M
2022-09-23 9.28 9.46 8.65 8.86 1.4M
2022-09-22 9.74 9.89 9.39 9.59 1.1M
2022-09-21 10.20 10.23 9.66 9.80 1.5M
2022-09-20 10.88 10.94 10.02 10.11 1.1M
2022-09-19 10.84 11.00 10.51 10.99 0.7M
2022-09-16 11.45 11.60 10.70 11.01 1.3M
2022-09-15 11.65 12.20 11.65 11.86 0.7M
2022-09-14 11.83 12.00 11.60 11.89 0.8M
2022-09-13 11.80 12.11 11.69 11.96 0.9M
2022-09-12 12.38 12.63 12.17 12.52 0.9M
2022-09-09 12.11 12.50 12.08 12.31 1.2M
2022-09-08 11.29 11.98 11.25 11.82 0.8M
2022-09-07 10.85 11.64 10.85 11.58 1.2M
2022-09-06 10.77 10.89 10.41 10.85 1.0M
2022-09-02 10.79 10.94 10.37 10.77 0.9M
2022-09-01 11.38 11.49 10.27 10.51 1.4M
2022-08-31 11.54 11.87 11.34 11.60 1.5M
2022-08-30 11.50 11.80 11.10 11.29 0.9M
2022-08-29 10.95 11.52 10.88 11.34 0.7M
2022-08-26 12.43 12.43 11.05 11.11 0.9M
2022-08-25 12.08 12.41 11.92 12.40 1.3M
2022-08-24 11.32 11.99 11.31 11.97 0.9M
2022-08-23 11.65 11.92 11.24 11.24 0.7M
2022-08-22 11.90 12.00 11.37 11.62 1.2M
2022-08-19 12.93 13.08 12.12 12.14 1.1M
2022-08-18 13.15 13.37 12.93 13.34 0.5M
2022-08-17 13.29 13.45 12.90 13.18 0.6M
2022-08-16 13.60 13.75 12.89 13.57 0.7M
2022-08-15 13.78 14.13 13.37 13.71 1.1M
2022-08-12 13.63 14.12 13.45 14.00 1.1M
2022-08-11 13.83 14.15 13.10 13.43 1.0M
2022-08-10 13.41 13.79 13.09 13.63 1.3M
2022-08-09 14.73 14.76 12.76 12.95 2.6M
2022-08-08 16.10 17.00 15.93 16.57 1.2M
2022-08-05 14.89 15.81 14.78 15.75 0.7M
2022-08-04 15.66 16.11 15.13 15.24 1.6M
2022-08-03 14.46 15.67 14.40 15.66 0.9M
2022-08-02 13.45 14.35 13.43 14.25 0.8M
2022-08-01 13.45 13.74 12.80 13.65 0.8M
2022-07-29 13.81 13.81 13.17 13.64 0.7M
2022-07-28 13.72 14.05 12.95 13.80 1.0M
2022-07-27 12.79 13.84 12.66 13.77 0.9M
2022-07-26 13.55 13.58 12.54 12.58 1.2M
2022-07-25 14.45 14.45 13.60 13.87 1.1M
2022-07-22 16.03 16.11 14.48 14.54 0.8M
2022-07-21 15.85 16.34 15.70 16.07 0.9M
2022-07-20 14.27 15.84 14.27 15.80 1.0M
2022-07-19 13.87 14.47 13.62 14.19 0.9M
2022-07-18 13.96 14.34 13.52 13.53 0.6M
2022-07-15 13.86 13.96 13.30 13.66 0.6M
2022-07-14 13.83 13.94 13.34 13.46 0.4M
2022-07-13 13.53 14.01 13.16 13.94 0.6M
2022-07-12 14.50 14.75 13.85 13.98 0.7M
2022-07-11 15.66 15.76 14.40 14.42 0.9M
2022-07-08 16.09 16.70 15.73 15.95 0.7M
2022-07-07 15.66 16.59 15.55 16.53 0.6M
2022-07-06 15.82 16.15 15.55 15.69 0.6M
2022-07-05 14.15 16.07 14.03 15.87 1.1M
2022-07-01 14.25 14.67 13.98 14.41 0.6M
2022-06-30 14.17 14.34 13.59 14.14 1.1M
2022-06-29 14.74 14.74 14.29 14.47 0.5M
2022-06-28 15.75 16.02 14.69 14.73 1.0M
2022-06-27 15.71 16.14 15.43 15.89 1.2M
2022-06-24 15.15 15.81 15.00 15.57 1.7M
2022-06-23 13.80 14.89 13.74 14.86 0.9M
2022-06-22 13.11 14.01 13.02 13.67 0.9M
2022-06-21 13.34 13.94 13.18 13.21 1.0M
2022-06-17 12.15 13.38 12.15 13.16 1.7M
2022-06-16 12.12 12.24 11.72 12.02 1.1M
2022-06-15 12.36 12.76 12.03 12.57 1.8M
2022-06-14 12.68 12.82 12.10 12.20 1.0M
2022-06-13 13.17 13.43 12.53 12.67 1.3M
2022-06-10 14.30 14.50 13.48 13.76 1.1M
2022-06-09 16.10 16.24 14.82 14.85 0.9M
2022-06-08 16.36 16.77 16.11 16.19 1.0M
2022-06-07 15.92 16.44 15.70 16.36 1.5M
2022-06-06 16.85 16.96 15.92 16.14 0.9M
2022-06-03 16.99 17.35 16.45 16.50 0.7M
2022-06-02 16.42 17.61 16.42 17.35 1.2M
2022-06-01 16.97 17.40 16.43 16.60 1.0M
2022-05-31 17.11 17.45 16.48 16.78 1.9M
2022-05-27 16.02 17.05 15.80 17.05 1.2M
2022-05-26 14.50 15.96 14.37 15.71 1.3M
2022-05-25 14.19 14.88 13.90 14.71 1.3M
2022-05-24 15.67 15.69 14.19 14.32 1.7M
2022-05-23 16.75 16.78 15.62 16.01 1.1M
2022-05-20 16.69 16.88 15.98 16.69 1.1M
2022-05-19 15.85 16.73 15.68 16.28 1.2M
2022-05-18 16.54 16.84 15.70 15.86 1.0M
2022-05-17 17.09 17.39 16.13 16.88 0.8M
2022-05-16 17.35 17.61 16.58 16.65 1.0M
2022-05-13 16.66 17.94 16.63 17.65 1.3M
2022-05-12 16.00 17.07 15.74 16.16 1.3M
2022-05-11 17.82 18.30 16.46 16.49 1.4M
2022-05-10 17.60 18.36 16.98 17.82 2.4M
2022-05-09 18.31 18.44 16.20 16.30 1.3M
2022-05-06 19.96 19.96 18.67 18.84 1.3M
2022-05-05 21.75 22.00 19.62 20.16 1.2M
2022-05-04 21.90 22.30 20.43 22.15 1.0M
2022-05-03 23.08 23.23 21.65 21.84 0.7M
2022-05-02 22.43 23.45 22.14 23.33 1.1M
2022-04-29 22.39 23.22 22.31 22.62 0.8M
2022-04-28 21.59 22.49 21.10 22.40 0.7M
2022-04-27 21.82 22.22 21.02 21.12 0.8M
2022-04-26 23.78 23.78 21.78 21.80 1.0M
2022-04-25 23.36 24.14 23.16 23.84 0.7M
2022-04-22 23.73 24.22 22.89 23.51 1.0M
2022-04-21 24.73 24.95 23.51 23.81 0.9M
2022-04-20 25.44 25.44 24.10 24.35 1.3M
2022-04-19 24.25 25.92 24.09 25.29 1.1M
2022-04-18 25.09 25.10 23.96 24.34 0.8M
2022-04-14 26.13 26.26 25.16 25.22 0.7M
2022-04-13 25.90 26.39 25.50 26.18 0.8M
2022-04-12 25.62 26.66 25.62 26.11 0.9M
2022-04-11 25.02 25.71 24.67 25.40 0.7M
2022-04-08 25.09 26.21 24.82 25.52 0.7M
2022-04-07 24.69 26.17 24.54 25.00 1.0M
2022-04-06 25.25 25.40 24.03 24.77 1.0M
2022-04-05 26.13 26.19 25.30 25.80 1.0M
2022-04-04 25.00 26.19 24.98 26.12 0.9M
2022-04-01 24.46 25.28 24.41 24.87 0.8M
2022-03-31 24.65 24.81 23.93 24.42 0.8M
2022-03-30 25.65 25.98 24.73 24.79 0.5M
2022-03-29 24.85 26.03 24.70 25.89 1.0M
2022-03-28 24.12 24.81 23.55 24.19 0.9M
2022-03-25 25.09 25.09 23.69 23.90 0.6M
2022-03-24 25.05 25.14 24.18 24.99 0.7M
2022-03-23 24.92 25.66 24.61 24.86 0.6M
2022-03-22 24.51 25.80 24.39 25.32 0.9M
2022-03-21 24.97 25.29 24.16 24.47 0.9M
2022-03-18 24.54 25.68 24.33 25.12 1.4M
2022-03-17 23.79 24.82 23.66 24.57 1.2M
2022-03-16 21.27 24.01 21.23 23.98 1.4M
2022-03-15 21.30 21.61 20.33 20.71 2.2M
2022-03-14 22.48 22.93 21.08 21.24 1.3M
2022-03-11 24.45 24.57 22.50 22.82 0.8M
2022-03-10 24.35 24.77 23.99 24.16 1.1M
2022-03-09 23.44 25.31 23.27 24.88 1.6M
2022-03-08 21.50 23.44 21.14 23.13 1.4M
2022-03-07 21.98 22.44 21.30 21.61 1.5M
2022-03-04 22.96 23.60 21.83 22.00 1.3M
2022-03-03 23.45 23.77 22.84 23.01 1.9M
2022-03-02 23.74 23.76 22.67 23.48 1.8M
2022-03-01 22.61 24.58 22.45 23.52 6.1M
2022-02-28 17.69 20.38 17.53 20.28 4.1M
2022-02-25 16.00 19.00 16.00 18.10 11.2M
2022-02-24 21.92 24.53 21.62 24.34 2.4M
2022-02-23 24.77 24.89 22.71 22.83 1.6M
2022-02-22 24.23 25.29 24.04 24.48 1.6M
2022-02-18 26.70 26.97 24.50 24.59 1.5M
2022-02-17 28.19 28.48 26.74 26.90 0.7M
2022-02-16 29.11 29.11 27.92 28.65 1.0M
2022-02-15 29.58 29.89 28.38 29.32 0.8M
2022-02-14 28.19 29.91 28.03 29.15 1.9M
2022-02-11 28.70 29.63 27.86 28.19 1.0M
2022-02-10 28.26 29.59 27.87 28.69 1.2M
2022-02-09 28.27 28.81 27.74 28.73 0.8M
2022-02-08 26.74 27.81 26.52 27.67 0.8M
2022-02-07 26.91 27.80 26.55 26.81 0.8M
2022-02-04 25.20 27.37 25.20 26.92 2.1M
2022-02-03 26.48 27.06 24.77 25.09 1.2M
2022-02-02 28.46 28.69 26.76 27.26 1.3M
2022-02-01 29.87 30.01 27.94 28.43 1.8M
2022-01-31 26.67 29.98 26.67 29.87 1.3M
2022-01-28 25.98 26.74 25.19 26.65 1.4M
2022-01-27 27.54 28.25 25.52 25.89 1.5M
2022-01-26 28.95 29.34 27.29 27.63 1.4M
2022-01-25 29.90 30.58 28.25 28.44 1.2M
2022-01-24 28.99 30.77 28.03 30.52 1.3M
2022-01-21 30.28 31.30 29.59 29.61 1.0M
2022-01-20 31.40 32.48 30.82 30.90 0.7M
2022-01-19 31.95 32.67 31.16 31.19 0.8M
2022-01-18 32.94 33.18 31.80 31.85 0.6M
2022-01-14 32.52 33.88 31.95 33.43 0.7M
2022-01-13 33.64 33.67 32.55 33.01 0.7M
2022-01-12 34.43 34.50 33.08 33.37 0.6M
2022-01-11 32.84 34.50 32.60 33.69 1.0M
2022-01-10 31.76 33.28 31.10 33.17 0.9M
2022-01-07 32.57 33.32 31.88 32.46 0.6M
2022-01-06 32.51 33.75 32.15 32.79 1.1M
2022-01-05 33.77 33.82 32.07 32.44 1.0M
2022-01-04 35.44 35.54 33.37 34.24 0.8M
2022-01-03 35.84 35.96 34.67 35.55 0.5M