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
2023-12-29 3.76 3.82 3.66 3.79 1.4M
2023-12-28 3.60 3.79 3.57 3.77 1.2M
2023-12-27 3.51 3.62 3.51 3.60 1.3M
2023-12-26 3.49 3.58 3.48 3.54 1.3M
2023-12-22 3.47 3.54 3.42 3.51 0.9M
2023-12-21 3.33 3.45 3.32 3.44 1.0M
2023-12-20 3.42 3.52 3.23 3.25 1.3M
2023-12-19 3.34 3.53 3.34 3.43 1.3M
2023-12-18 3.34 3.36 3.25 3.29 1.1M
2023-12-15 3.45 3.47 3.28 3.31 2.3M
2023-12-14 3.38 3.58 3.33 3.41 2.2M
2023-12-13 3.24 3.33 3.05 3.32 2.7M
2023-12-12 3.30 3.30 3.22 3.23 0.7M
2023-12-11 3.45 3.45 3.28 3.30 0.9M
2023-12-08 3.27 3.49 3.23 3.45 1.4M
2023-12-07 3.22 3.30 3.19 3.30 1.3M
2023-12-06 3.16 3.30 3.14 3.16 1.6M
2023-12-05 3.11 3.16 3.02 3.08 1.3M
2023-12-04 3.13 3.21 2.98 3.11 1.0M
2023-12-01 2.84 3.18 2.80 3.16 1.8M
2023-11-30 3.02 3.09 2.80 2.84 3.1M
2023-11-29 3.03 3.24 3.00 3.04 0.9M
2023-11-28 2.88 3.03 2.81 3.00 1.1M
2023-11-27 2.89 2.93 2.81 2.85 0.8M
2023-11-24 2.89 2.95 2.81 2.90 0.5M
2023-11-22 2.91 3.00 2.88 2.91 0.7M
2023-11-21 3.15 3.15 2.80 2.88 1.2M
2023-11-20 3.22 3.35 3.16 3.18 1.3M
2023-11-17 3.21 3.25 3.07 3.19 2.3M
2023-11-16 3.25 3.30 3.06 3.16 1.5M
2023-11-15 3.19 3.40 3.18 3.25 2.2M
2023-11-14 2.94 3.22 2.93 3.17 2.5M
2023-11-13 2.72 2.89 2.68 2.77 1.8M
2023-11-10 2.70 2.77 2.62 2.76 1.2M
2023-11-09 2.73 2.98 2.70 2.73 2.7M
2023-11-08 3.00 3.09 2.94 3.07 1.5M
2023-11-07 2.99 3.11 2.97 3.00 1.5M
2023-11-06 3.02 3.02 2.90 3.00 1.2M
2023-11-03 2.80 3.05 2.80 2.99 1.6M
2023-11-02 2.62 2.78 2.61 2.75 2.2M
2023-11-01 2.64 2.69 2.55 2.60 2.1M
2023-10-31 2.49 2.71 2.49 2.64 1.6M
2023-10-30 2.50 2.58 2.38 2.54 1.5M
2023-10-27 2.53 2.58 2.45 2.47 1.7M
2023-10-26 2.37 2.56 2.33 2.53 1.6M
2023-10-25 2.55 2.57 2.34 2.42 2.2M
2023-10-24 2.50 2.63 2.50 2.60 1.5M
2023-10-23 2.55 2.63 2.49 2.51 1.9M
2023-10-20 2.64 2.72 2.57 2.62 1.6M
2023-10-19 2.68 2.82 2.68 2.68 1.7M
2023-10-18 2.83 2.84 2.65 2.68 2.2M
2023-10-17 2.72 3.05 2.71 2.89 2.5M
2023-10-16 2.82 2.87 2.74 2.79 2.3M
2023-10-13 2.92 2.94 2.77 2.79 1.6M
2023-10-12 3.10 3.10 2.88 2.90 2.1M
2023-10-11 3.23 3.30 3.09 3.11 1.4M
2023-10-10 3.14 3.38 3.14 3.25 1.6M
2023-10-09 3.19 3.21 3.06 3.11 1.7M
2023-10-06 3.28 3.32 3.18 3.31 1.7M
2023-10-05 3.36 3.36 3.21 3.34 1.8M
2023-10-04 3.52 3.52 3.30 3.36 2.3M
2023-10-03 3.85 3.85 3.48 3.55 1.4M
2023-10-02 3.94 3.96 3.77 3.79 1.0M
2023-09-29 4.04 4.25 3.87 3.89 1.9M
2023-09-28 3.94 4.05 3.86 3.99 1.3M
2023-09-27 3.96 4.07 3.85 3.92 1.4M
2023-09-26 4.10 4.16 3.92 3.93 2.2M
2023-09-25 4.35 4.39 3.95 4.09 1.9M
2023-09-22 4.48 4.71 4.40 4.43 1.4M
2023-09-21 4.42 4.53 4.33 4.44 1.5M
2023-09-20 4.50 4.74 4.43 4.52 1.9M
2023-09-19 4.32 4.53 4.29 4.48 1.7M
2023-09-18 4.40 4.43 4.26 4.32 1.5M
2023-09-15 4.42 4.58 4.32 4.45 2.8M
2023-09-14 4.26 4.53 4.15 4.41 2.0M
2023-09-13 4.26 4.31 4.11 4.22 1.7M
2023-09-12 4.19 4.44 4.16 4.20 2.0M
2023-09-11 4.17 4.30 4.13 4.23 2.0M
2023-09-08 3.96 4.16 3.82 4.13 3.0M
2023-09-07 3.92 4.03 3.78 3.97 1.5M
2023-09-06 4.20 4.24 3.91 3.96 1.9M
2023-09-05 4.15 4.30 4.09 4.28 1.1M
2023-09-01 4.27 4.34 4.04 4.13 1.3M
2023-08-31 4.06 4.27 4.06 4.20 1.3M
2023-08-30 3.91 4.09 3.79 4.08 1.3M
2023-08-29 3.81 4.06 3.80 3.92 1.1M
2023-08-28 3.98 3.99 3.76 3.82 1.3M
2023-08-25 4.03 4.03 3.81 3.91 1.2M
2023-08-24 4.19 4.21 3.95 3.98 1.0M
2023-08-23 4.04 4.23 4.03 4.21 1.2M
2023-08-22 4.11 4.24 3.94 4.02 0.9M
2023-08-21 4.35 4.36 4.04 4.06 1.1M
2023-08-18 4.07 4.32 3.98 4.29 1.5M
2023-08-17 4.29 4.29 4.01 4.17 1.8M
2023-08-16 4.51 4.55 4.20 4.21 1.5M
2023-08-15 4.73 4.75 4.47 4.53 1.9M
2023-08-14 5.02 5.02 4.74 4.80 1.7M
2023-08-11 5.53 5.53 5.05 5.08 2.7M
2023-08-10 4.87 5.98 4.84 5.64 6.5M
2023-08-09 4.94 5.51 4.41 4.75 11.8M
2023-08-08 4.00 4.00 3.77 3.99 2.3M
2023-08-07 4.24 4.26 3.91 4.02 1.9M
2023-08-04 4.06 4.24 3.98 4.12 1.3M
2023-08-03 4.23 4.23 4.01 4.05 1.7M
2023-08-02 4.50 4.52 4.15 4.23 1.5M
2023-08-01 4.74 4.76 4.53 4.61 1.0M
2023-07-31 4.78 4.93 4.70 4.75 1.2M
2023-07-28 4.81 5.02 4.66 4.72 1.2M
2023-07-27 5.06 5.13 4.66 4.71 1.2M
2023-07-26 4.80 5.05 4.77 5.00 1.1M
2023-07-25 4.67 4.89 4.63 4.85 0.9M
2023-07-24 4.86 4.94 4.70 4.78 1.1M
2023-07-21 4.92 5.01 4.71 4.87 2.1M
2023-07-20 5.01 5.01 4.77 4.86 1.9M
2023-07-19 4.63 5.14 4.62 5.04 2.8M
2023-07-18 4.48 4.65 4.43 4.59 1.3M
2023-07-17 4.84 4.89 4.47 4.50 2.5M
2023-07-14 5.35 5.37 4.68 4.80 4.2M
2023-07-13 5.14 5.77 5.10 5.33 5.7M
2023-07-12 5.33 6.41 4.93 5.07 17.3M
2023-07-11 4.40 4.50 4.23 4.26 1.0M
2023-07-10 4.19 4.40 4.15 4.34 0.7M
2023-07-07 4.10 4.34 4.10 4.24 1.2M
2023-07-06 4.25 4.30 4.03 4.12 1.6M
2023-07-05 4.55 4.55 4.28 4.41 2.1M
2023-07-03 4.47 4.61 4.39 4.58 0.9M
2023-06-30 4.63 4.65 4.50 4.52 1.0M
2023-06-29 4.54 4.77 4.48 4.54 1.8M
2023-06-28 4.57 4.73 4.52 4.54 1.3M
2023-06-27 4.44 4.73 4.44 4.63 1.5M
2023-06-26 4.36 4.65 4.30 4.40 2.4M
2023-06-23 4.36 4.45 4.22 4.38 4.0M
2023-06-22 4.20 4.45 3.93 4.43 2.4M
2023-06-21 4.10 4.53 4.02 4.27 3.9M
2023-06-20 3.73 4.22 3.64 4.13 5.7M
2023-06-16 3.64 3.72 3.51 3.66 16.5M
2023-06-15 3.30 3.65 3.20 3.62 3.8M
2023-06-14 3.42 3.51 3.19 3.28 3.1M
2023-06-13 3.50 3.57 3.36 3.42 2.0M
2023-06-12 3.58 3.62 3.45 3.47 2.0M
2023-06-09 3.57 3.74 3.47 3.55 2.0M
2023-06-08 3.56 3.67 3.45 3.55 1.5M
2023-06-07 3.72 3.80 3.54 3.57 1.5M
2023-06-06 3.44 3.78 3.35 3.67 2.1M
2023-06-05 3.51 3.56 3.31 3.46 3.5M
2023-06-02 3.69 3.79 3.61 3.75 1.5M
2023-06-01 3.65 3.77 3.49 3.58 1.7M
2023-05-31 3.77 3.78 3.54 3.68 3.2M
2023-05-30 3.95 4.10 3.75 3.77 2.1M
2023-05-26 3.77 3.91 3.72 3.83 2.1M
2023-05-25 3.99 4.05 3.71 3.77 2.2M
2023-05-24 4.37 4.41 3.95 3.96 1.6M
2023-05-23 4.48 4.79 4.36 4.36 1.5M
2023-05-22 4.38 4.73 4.38 4.58 2.0M
2023-05-19 4.53 4.60 4.40 4.42 1.9M
2023-05-18 4.29 4.60 4.29 4.47 1.7M
2023-05-17 4.16 4.41 4.04 4.32 1.9M
2023-05-16 4.39 4.39 4.02 4.02 1.4M
2023-05-15 4.31 4.47 4.20 4.37 1.5M
2023-05-12 4.68 4.68 4.08 4.33 2.1M
2023-05-11 5.45 5.47 4.63 4.65 2.9M
2023-05-10 4.95 5.99 4.94 5.50 4.3M
2023-05-09 4.28 4.88 4.24 4.35 3.3M
2023-05-08 4.43 4.49 4.14 4.30 2.1M
2023-05-05 4.16 4.98 4.16 4.60 2.5M
2023-05-04 4.20 4.29 3.91 4.00 2.0M
2023-05-03 4.30 4.36 4.03 4.24 1.5M
2023-05-02 4.70 4.70 4.24 4.25 1.2M
2023-05-01 4.64 4.80 4.51 4.68 0.9M
2023-04-28 4.49 4.70 4.38 4.63 1.0M
2023-04-27 4.70 4.71 4.45 4.49 0.9M
2023-04-26 4.52 4.83 4.50 4.56 1.0M
2023-04-25 4.69 4.74 4.43 4.48 1.2M
2023-04-24 5.04 5.05 4.71 4.74 1.0M
2023-04-21 5.05 5.11 4.90 5.05 0.7M
2023-04-20 5.20 5.24 4.99 5.05 1.0M
2023-04-19 5.25 5.45 5.23 5.26 1.1M
2023-04-18 5.49 5.62 5.30 5.38 1.0M
2023-04-17 5.28 5.56 5.17 5.40 1.7M
2023-04-14 5.07 5.35 5.03 5.30 2.2M
2023-04-13 4.79 5.22 4.76 5.08 2.0M
2023-04-12 4.80 4.94 4.61 4.71 1.3M
2023-04-11 4.64 4.85 4.59 4.78 1.1M
2023-04-10 4.48 4.71 4.47 4.68 1.6M
2023-04-06 4.19 4.50 4.11 4.48 1.3M
2023-04-05 4.50 4.59 4.18 4.23 1.8M
2023-04-04 4.46 4.67 4.36 4.59 2.3M
2023-04-03 4.43 4.55 4.33 4.41 1.9M
2023-03-31 4.17 4.48 4.14 4.41 2.4M
2023-03-30 4.24 4.39 4.10 4.15 1.6M
2023-03-29 4.15 4.25 4.05 4.24 1.8M
2023-03-28 3.77 4.14 3.77 4.07 2.5M
2023-03-27 3.68 3.78 3.57 3.72 2.3M
2023-03-24 3.77 3.85 3.58 3.66 2.9M
2023-03-23 4.18 4.22 3.81 3.84 2.2M
2023-03-22 4.03 4.31 3.86 4.09 3.3M
2023-03-21 3.86 4.03 3.67 3.99 3.3M
2023-03-20 4.15 4.18 3.64 3.78 4.8M
2023-03-17 4.09 4.53 3.81 4.21 8.2M
2023-03-16 4.84 5.02 4.02 4.13 19.7M
2023-03-15 9.11 9.85 9.11 9.77 2.3M
2023-03-14 9.37 9.57 9.12 9.48 1.4M
2023-03-13 9.28 9.34 8.85 9.02 1.1M
2023-03-10 9.90 9.90 9.10 9.38 1.1M
2023-03-09 10.54 10.60 10.07 10.10 1.0M
2023-03-08 10.76 10.87 10.41 10.50 1.0M
2023-03-07 11.43 11.56 10.65 10.69 1.8M
2023-03-06 11.55 12.03 11.46 11.47 1.2M
2023-03-03 10.39 11.92 10.31 11.50 3.4M
2023-03-02 9.33 9.83 8.97 9.63 1.8M
2023-03-01 10.09 10.09 9.47 9.49 1.5M
2023-02-28 11.11 11.21 9.70 10.12 4.2M
2023-02-27 12.61 12.61 11.67 11.81 1.0M
2023-02-24 12.80 12.94 12.29 12.52 0.8M
2023-02-23 13.78 13.86 12.94 13.28 0.7M
2023-02-22 13.14 13.74 13.06 13.58 0.8M
2023-02-21 13.61 13.73 13.07 13.14 0.8M
2023-02-17 14.34 14.43 13.82 14.23 0.8M
2023-02-16 14.58 14.84 14.33 14.40 0.7M
2023-02-15 14.91 15.20 14.75 15.04 0.7M
2023-02-14 14.29 15.16 14.11 15.01 0.8M
2023-02-13 14.25 14.68 14.03 14.47 0.9M
2023-02-10 14.50 14.86 14.04 14.11 0.7M
2023-02-09 16.11 16.17 14.76 14.86 0.9M
2023-02-08 16.65 16.79 15.50 15.70 0.9M
2023-02-07 16.64 16.96 15.95 16.78 1.2M
2023-02-06 17.12 17.97 16.80 16.83 1.0M
2023-02-03 16.66 18.17 16.61 17.38 1.9M
2023-02-02 15.93 17.55 15.91 17.52 2.3M
2023-02-01 13.96 15.91 13.84 15.71 3.5M
2023-01-31 12.15 12.93 12.08 12.88 1.3M
2023-01-30 12.36 12.48 11.96 12.10 0.8M
2023-01-27 12.15 13.10 12.15 12.69 1.1M
2023-01-26 12.00 12.40 11.79 12.22 0.7M
2023-01-25 11.43 11.91 10.96 11.86 0.5M
2023-01-24 12.16 12.55 11.63 11.69 0.6M
2023-01-23 11.29 12.40 11.19 12.31 0.7M
2023-01-20 11.10 11.45 10.89 11.26 0.5M
2023-01-19 10.89 11.13 10.70 10.96 0.5M
2023-01-18 11.62 12.01 11.01 11.05 0.8M
2023-01-17 11.14 11.41 10.87 11.37 0.4M
2023-01-13 10.87 11.24 10.85 11.14 0.4M
2023-01-12 10.79 11.10 10.51 11.10 0.6M
2023-01-11 10.67 10.83 10.48 10.69 0.4M
2023-01-10 10.61 11.04 10.54 10.60 0.7M
2023-01-09 10.34 11.05 10.32 10.72 0.8M
2023-01-06 10.50 10.50 9.71 10.20 0.5M
2023-01-05 10.71 10.79 10.42 10.47 0.5M
2023-01-04 10.53 11.08 10.28 11.07 0.6M
2023-01-03 10.52 10.74 10.09 10.28 0.7M