Live Nation Entertainment Inc (LYV)

LYV
🏛️ 미국 →
164.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 119.27 120.78 118.58 119.69 1.5M
2021-12-30 120.11 122.50 119.66 119.71 1.3M
2021-12-29 120.25 121.56 118.63 119.83 1.5M
2021-12-28 119.66 121.23 118.51 120.09 1.5M
2021-12-27 118.88 120.25 117.45 120.19 1.5M
2021-12-23 118.00 119.15 116.46 118.54 1.8M
2021-12-22 113.98 119.27 113.74 116.92 3.3M
2021-12-21 108.21 114.96 108.21 114.22 2.7M
2021-12-20 100.79 106.95 100.41 106.87 2.8M
2021-12-17 101.79 105.96 100.82 105.14 3.8M
2021-12-16 106.72 107.80 100.19 101.40 3.6M
2021-12-15 108.37 108.68 103.21 106.42 2.6M
2021-12-14 107.15 110.72 106.81 108.19 1.5M
2021-12-13 110.97 111.99 106.62 108.60 2.3M
2021-12-10 111.26 112.90 110.17 111.87 1.5M
2021-12-09 109.05 113.24 108.95 110.73 1.9M
2021-12-08 109.08 113.47 109.08 110.48 2.2M
2021-12-07 109.61 110.67 107.55 108.63 1.8M
2021-12-06 102.00 109.42 101.85 107.11 2.9M
2021-12-03 106.56 106.56 99.16 100.93 3.8M
2021-12-02 104.14 107.28 103.29 106.31 2.7M
2021-12-01 109.76 109.95 102.33 102.83 3.0M
2021-11-30 106.70 107.73 104.25 106.65 3.1M
2021-11-29 106.19 109.62 104.81 107.85 2.9M
2021-11-26 103.79 105.05 98.50 103.53 4.6M
2021-11-24 111.57 113.53 110.85 112.61 1.4M
2021-11-23 112.83 113.63 110.56 112.74 1.5M
2021-11-22 113.88 116.70 112.06 112.11 3.1M
2021-11-19 111.60 112.99 109.05 112.54 3.1M
2021-11-18 114.91 115.48 111.93 112.96 2.4M
2021-11-17 115.37 116.65 113.83 115.10 2.4M
2021-11-16 114.45 116.04 112.12 115.71 1.7M
2021-11-15 113.07 116.79 112.70 115.94 1.7M
2021-11-12 114.37 114.53 111.71 112.32 2.7M
2021-11-11 115.26 115.87 113.20 114.26 1.6M
2021-11-10 116.00 117.73 113.95 115.01 3.1M
2021-11-09 116.81 117.00 114.03 116.61 3.0M
2021-11-08 118.82 120.34 113.62 117.14 5.8M
2021-11-05 118.63 127.75 115.50 123.80 8.0M
2021-11-04 105.57 107.53 104.68 107.52 2.0M
2021-11-03 106.34 106.76 104.45 105.28 1.6M
2021-11-02 104.36 107.05 104.04 106.78 2.4M
2021-11-01 101.85 104.61 101.70 104.04 1.6M
2021-10-29 100.05 101.46 99.62 101.15 1.2M
2021-10-28 100.34 101.03 98.75 100.44 2.6M
2021-10-27 101.09 102.10 100.32 100.61 2.1M
2021-10-26 101.00 101.55 99.93 101.09 0.9M
2021-10-25 100.63 101.58 100.04 100.52 1.2M
2021-10-22 100.40 101.39 99.68 100.75 0.9M
2021-10-21 100.19 101.20 99.97 100.57 0.8M
2021-10-20 99.49 100.36 98.12 100.26 1.0M
2021-10-19 102.65 102.82 99.96 100.01 2.3M
2021-10-18 100.80 102.63 100.20 102.41 1.6M
2021-10-15 101.24 102.85 100.45 101.57 1.4M
2021-10-14 100.53 100.66 98.97 100.41 1.4M
2021-10-13 100.16 100.51 98.97 99.62 2.0M
2021-10-12 97.81 100.08 97.68 100.06 1.6M
2021-10-11 98.87 99.21 97.49 98.04 1.1M
2021-10-08 99.30 100.20 98.19 98.34 1.2M
2021-10-07 101.29 102.24 98.64 98.97 1.8M
2021-10-06 97.89 101.09 97.51 101.03 2.1M
2021-10-05 98.60 100.23 97.80 99.83 2.3M
2021-10-04 98.34 98.79 96.30 97.97 2.3M
2021-10-01 92.51 99.09 92.30 98.73 4.5M
2021-09-30 91.76 92.89 90.18 91.13 2.0M
2021-09-29 92.67 93.26 90.95 91.41 2.4M
2021-09-28 93.52 94.56 92.22 92.42 1.5M
2021-09-27 93.00 96.50 93.00 93.64 2.5M
2021-09-24 91.49 93.09 91.09 92.74 1.6M
2021-09-23 89.19 92.05 88.92 91.59 2.7M
2021-09-22 85.85 89.00 85.79 88.32 2.0M
2021-09-21 87.84 88.29 84.51 85.22 2.1M
2021-09-20 85.99 86.86 84.73 86.74 1.4M
2021-09-17 86.85 88.35 86.25 86.83 3.9M
2021-09-16 86.59 87.22 85.26 86.81 2.2M
2021-09-15 87.00 87.28 84.38 86.54 4.4M
2021-09-14 89.17 89.69 87.20 88.68 1.9M
2021-09-13 88.00 89.80 86.51 89.11 2.1M
2021-09-10 86.94 87.33 85.32 86.08 1.4M
2021-09-09 85.64 87.61 84.80 86.38 1.3M
2021-09-08 87.57 88.86 86.13 86.69 1.0M
2021-09-07 86.00 87.92 85.89 87.68 1.2M
2021-09-03 86.07 86.87 84.96 86.08 0.7M
2021-09-02 87.05 87.51 86.36 86.69 0.9M
2021-09-01 86.77 87.20 86.00 86.36 0.9M
2021-08-31 86.17 86.97 85.36 86.70 2.6M
2021-08-30 87.78 87.78 85.86 86.57 1.3M
2021-08-27 85.10 87.31 85.10 86.90 1.3M
2021-08-26 85.44 86.37 84.04 84.75 1.9M
2021-08-25 85.94 87.68 85.54 85.89 1.7M
2021-08-24 84.10 86.15 83.66 85.74 2.8M
2021-08-23 81.09 83.68 80.65 83.44 2.1M
2021-08-20 78.87 80.30 78.31 80.20 2.1M
2021-08-19 79.86 80.46 78.14 79.50 2.3M
2021-08-18 80.99 82.45 80.41 80.87 1.3M
2021-08-17 80.09 80.83 78.46 80.56 2.3M
2021-08-16 80.77 81.99 78.78 81.14 2.1M
2021-08-13 84.09 84.33 81.52 81.58 1.3M
2021-08-12 83.75 84.05 82.30 84.02 1.5M
2021-08-11 82.75 84.21 81.72 83.77 1.8M
2021-08-10 82.95 85.36 82.73 83.75 2.2M
2021-08-09 84.59 84.94 82.54 83.31 1.6M
2021-08-06 85.38 86.16 83.79 85.41 1.9M
2021-08-05 79.38 84.78 79.38 84.76 2.5M
2021-08-04 80.47 82.88 78.58 79.49 4.1M
2021-08-03 79.40 79.64 76.31 78.33 3.0M
2021-08-02 79.25 81.03 78.90 79.12 1.5M
2021-07-30 80.06 81.96 78.62 78.89 1.5M
2021-07-29 80.33 82.15 79.83 80.72 1.5M
2021-07-28 81.57 81.81 78.94 80.21 1.2M
2021-07-27 81.43 81.95 79.06 80.29 2.3M
2021-07-26 77.72 82.26 77.71 82.18 2.7M
2021-07-23 79.48 79.52 77.59 77.71 1.4M
2021-07-22 79.70 80.17 78.31 78.80 1.3M
2021-07-21 77.92 80.94 77.83 80.00 2.5M
2021-07-20 75.41 77.50 74.50 76.99 3.6M
2021-07-19 76.28 76.48 74.23 74.79 3.8M
2021-07-16 82.85 82.93 77.92 78.53 3.0M
2021-07-15 80.51 81.19 78.68 79.93 1.9M
2021-07-14 81.93 82.35 80.52 80.94 1.6M
2021-07-13 84.09 84.10 81.19 81.78 2.1M
2021-07-12 82.99 84.72 82.25 84.39 1.2M
2021-07-09 83.20 84.15 82.90 83.66 1.6M
2021-07-08 81.81 83.12 81.23 82.10 1.5M
2021-07-07 84.05 85.00 82.59 83.60 1.7M
2021-07-06 87.99 87.99 84.23 84.95 2.0M
2021-07-02 88.62 88.83 86.34 87.29 1.7M
2021-07-01 88.28 89.23 88.00 88.59 1.8M
2021-06-30 88.47 88.82 87.03 87.59 2.7M
2021-06-29 88.29 89.75 87.37 88.48 1.9M
2021-06-28 92.76 92.76 86.34 88.29 4.1M
2021-06-25 92.00 93.37 91.61 92.60 3.8M
2021-06-24 92.74 92.83 91.13 91.99 1.5M
2021-06-23 91.49 94.00 91.22 91.94 2.1M
2021-06-22 88.89 92.55 87.49 91.52 6.0M
2021-06-21 86.80 89.15 85.92 89.06 1.5M
2021-06-18 84.19 85.85 83.55 85.66 2.0M
2021-06-17 86.94 87.69 84.74 85.36 1.3M
2021-06-16 86.01 87.45 85.74 87.22 1.0M
2021-06-15 86.88 87.48 85.50 85.96 1.3M
2021-06-14 87.31 87.83 85.77 86.40 1.2M
2021-06-11 87.29 88.07 87.00 87.46 1.2M
2021-06-10 88.41 88.73 85.73 87.01 2.1M
2021-06-09 89.45 89.45 88.09 88.17 1.1M
2021-06-08 89.95 89.97 87.91 89.29 1.4M
2021-06-07 89.41 90.98 89.19 89.70 1.2M
2021-06-04 90.46 91.05 89.06 89.24 1.2M
2021-06-03 90.19 91.11 88.78 90.03 1.8M
2021-06-02 91.93 92.43 90.32 90.91 2.2M
2021-06-01 91.10 92.12 90.28 91.97 1.5M
2021-05-28 91.18 91.50 89.94 90.11 1.1M
2021-05-27 90.78 91.00 88.88 90.52 2.0M
2021-05-26 90.90 91.40 89.90 90.30 1.3M
2021-05-25 93.02 93.07 89.28 90.37 3.2M
2021-05-24 89.66 92.02 88.33 91.72 2.3M
2021-05-21 89.46 89.66 87.91 89.26 2.5M
2021-05-20 87.64 89.69 87.10 88.37 2.6M
2021-05-19 85.18 87.39 84.25 87.30 2.8M
2021-05-18 84.78 88.78 84.64 87.09 5.4M
2021-05-17 85.22 86.50 83.11 84.52 2.6M
2021-05-14 82.59 85.87 82.35 85.80 3.5M
2021-05-13 78.18 81.55 78.18 81.23 2.5M
2021-05-12 82.36 82.53 77.82 77.91 2.5M
2021-05-11 81.20 82.56 79.90 81.95 2.9M
2021-05-10 82.11 85.34 80.53 83.06 3.9M
2021-05-07 74.36 80.37 74.01 79.96 3.0M
2021-05-06 78.99 79.57 74.91 75.12 4.0M
2021-05-05 79.59 79.75 78.70 78.77 1.6M
2021-05-04 81.71 82.09 78.46 79.28 1.6M
2021-05-03 82.64 82.97 81.55 82.15 0.9M
2021-04-30 82.02 82.81 81.56 81.88 0.9M
2021-04-29 83.02 83.88 81.80 82.61 0.8M
2021-04-28 82.40 83.50 82.22 82.42 0.9M
2021-04-27 83.03 83.37 82.06 82.28 0.9M
2021-04-26 82.41 83.29 82.05 82.62 1.0M
2021-04-23 81.79 82.17 81.14 81.78 1.3M
2021-04-22 81.52 81.89 79.90 80.98 3.5M
2021-04-21 78.07 81.33 77.44 81.28 2.6M
2021-04-20 80.99 81.31 77.73 78.45 2.5M
2021-04-19 80.98 82.44 80.44 81.58 3.0M
2021-04-16 80.63 81.72 80.51 80.99 1.9M
2021-04-15 82.59 83.03 80.18 80.25 2.3M
2021-04-14 83.05 84.65 81.75 82.05 2.4M
2021-04-13 84.10 84.12 81.92 82.67 3.0M
2021-04-12 85.76 85.98 84.03 84.88 1.3M
2021-04-09 87.18 87.36 85.14 86.00 1.5M
2021-04-08 86.66 87.11 85.78 87.00 1.3M
2021-04-07 88.88 88.88 86.58 86.68 1.3M
2021-04-06 87.62 89.40 87.48 88.93 1.8M
2021-04-05 89.27 89.44 87.10 87.55 1.7M
2021-04-01 85.50 88.15 84.97 88.07 2.0M
2021-03-31 84.02 85.22 83.68 84.65 2.0M
2021-03-30 81.92 84.06 80.82 83.49 1.3M
2021-03-29 83.41 83.95 81.42 81.75 1.6M
2021-03-26 84.14 86.35 82.46 84.04 3.2M
2021-03-25 80.39 84.31 79.15 83.82 2.2M
2021-03-24 82.16 83.90 81.53 81.55 1.5M
2021-03-23 83.83 83.83 81.13 81.64 2.0M
2021-03-22 84.68 85.94 83.66 84.28 1.9M
2021-03-19 87.46 87.76 84.37 84.68 2.8M
2021-03-18 86.36 89.94 84.76 87.89 4.2M
2021-03-17 87.13 87.74 85.67 86.69 1.7M
2021-03-16 90.22 90.23 86.27 88.01 1.8M
2021-03-15 88.02 90.36 87.75 90.16 2.1M
2021-03-12 88.32 89.05 86.76 87.88 2.0M
2021-03-11 89.30 89.30 87.79 88.78 1.2M
2021-03-10 88.03 89.38 87.49 88.17 1.9M
2021-03-09 90.14 90.34 87.24 87.26 2.1M
2021-03-08 91.50 91.83 88.76 89.40 1.7M
2021-03-05 91.79 91.97 86.40 89.81 2.9M
2021-03-04 91.80 93.73 88.71 91.14 3.2M
2021-03-03 89.15 94.63 88.81 91.75 2.7M
2021-03-02 92.09 92.79 89.84 90.57 1.9M
2021-03-01 91.10 94.25 90.79 92.86 2.2M
2021-02-26 88.82 91.03 85.25 88.86 2.5M
2021-02-25 91.07 91.18 85.66 87.22 3.3M
2021-02-24 89.89 92.87 89.42 90.49 2.8M
2021-02-23 89.24 90.46 86.18 90.33 5.0M
2021-02-22 87.89 91.38 87.20 88.85 3.7M
2021-02-19 84.85 88.69 84.75 88.09 2.4M
2021-02-18 84.79 84.79 83.35 84.45 1.8M
2021-02-17 84.59 85.48 83.15 84.86 2.2M
2021-02-16 85.01 86.72 83.81 85.01 3.5M
2021-02-12 81.03 84.21 80.87 84.17 4.1M
2021-02-11 80.17 83.08 79.37 81.04 3.5M
2021-02-10 77.82 80.81 76.70 79.63 2.9M
2021-02-09 76.32 78.33 75.32 77.52 1.8M
2021-02-08 75.00 76.76 74.32 76.39 1.4M
2021-02-05 75.16 75.43 73.66 74.34 2.0M
2021-02-04 72.20 75.71 71.88 75.02 2.8M
2021-02-03 70.86 71.91 70.61 71.44 1.1M
2021-02-02 68.90 71.94 68.63 70.38 3.2M
2021-02-01 67.39 68.19 66.25 67.56 2.4M
2021-01-29 68.62 68.89 65.88 66.45 2.9M
2021-01-28 70.00 70.56 68.04 69.18 2.4M
2021-01-27 67.60 70.02 66.36 68.52 2.8M
2021-01-26 69.87 70.20 67.53 68.70 2.5M
2021-01-25 71.69 71.99 68.38 69.21 3.6M
2021-01-22 73.50 74.34 72.02 72.28 2.7M
2021-01-21 73.75 74.74 73.05 74.59 1.7M
2021-01-20 76.53 77.05 73.67 73.73 3.2M
2021-01-19 70.87 78.00 70.38 76.54 6.2M
2021-01-15 72.89 72.93 70.83 71.57 1.7M
2021-01-14 73.82 75.16 73.25 73.33 2.1M
2021-01-13 73.46 74.42 73.05 73.32 2.2M
2021-01-12 72.40 73.59 71.72 73.37 1.9M
2021-01-11 72.48 74.00 71.53 72.24 2.3M
2021-01-08 73.21 74.06 72.65 73.46 2.3M
2021-01-07 72.91 74.49 72.19 73.01 1.4M
2021-01-06 72.72 74.49 71.72 72.62 2.6M
2021-01-05 70.25 73.11 70.25 72.00 1.6M
2021-01-04 73.37 73.79 69.95 70.67 2.4M