Lifestance Health Group Inc (LFST)

LFST
🏛️ 미국 →
5.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.60 9.81 9.45 9.52 0.2M
2021-12-30 9.65 9.81 9.43 9.60 0.5M
2021-12-29 10.11 10.26 9.48 9.59 0.6M
2021-12-28 10.33 10.50 9.90 9.94 0.5M
2021-12-27 10.20 10.61 10.18 10.37 0.5M
2021-12-23 10.08 10.24 9.66 10.10 0.4M
2021-12-22 9.85 10.08 9.70 9.95 0.4M
2021-12-21 9.80 10.07 9.76 9.88 0.8M
2021-12-20 9.35 9.77 9.04 9.67 0.5M
2021-12-17 9.20 9.74 8.58 9.66 1.3M
2021-12-16 9.51 9.68 9.17 9.20 1.3M
2021-12-15 9.66 9.66 9.06 9.45 0.8M
2021-12-14 9.45 9.84 9.19 9.63 1.2M
2021-12-13 9.20 9.69 9.05 9.55 1.3M
2021-12-10 9.16 9.94 9.04 9.27 1.1M
2021-12-09 9.29 10.25 9.17 9.23 2.4M
2021-12-08 9.06 9.63 8.93 9.50 2.3M
2021-12-07 8.99 9.72 8.99 9.34 3.9M
2021-12-06 8.56 8.89 7.87 8.79 2.0M
2021-12-03 8.90 8.94 8.29 8.67 2.4M
2021-12-02 7.92 8.99 7.80 8.92 1.1M
2021-12-01 8.08 8.48 7.64 7.90 2.4M
2021-11-30 8.31 8.54 7.67 7.94 1.6M
2021-11-29 8.02 8.37 7.77 8.26 1.7M
2021-11-26 8.10 8.20 7.76 7.91 0.4M
2021-11-24 8.22 8.38 8.07 8.32 0.9M
2021-11-23 8.46 8.58 8.02 8.33 2.3M
2021-11-22 8.64 8.82 8.35 8.55 1.7M
2021-11-19 8.70 9.03 8.54 8.65 0.9M
2021-11-18 9.31 9.40 8.61 8.77 1.2M
2021-11-17 10.28 10.28 9.36 9.37 0.8M
2021-11-16 10.61 10.61 10.07 10.16 0.6M
2021-11-15 10.30 10.83 10.13 10.59 0.6M
2021-11-12 10.42 10.61 9.93 10.34 1.5M
2021-11-11 10.65 11.30 10.14 10.21 1.6M
2021-11-10 9.51 10.86 9.31 10.76 1.6M
2021-11-09 10.50 10.99 8.30 9.73 5.6M
2021-11-08 13.68 13.83 12.68 12.83 0.9M
2021-11-05 13.19 13.56 12.98 13.39 0.4M
2021-11-04 13.23 13.67 12.98 13.10 0.4M
2021-11-03 12.50 13.18 12.24 13.14 0.4M
2021-11-02 12.83 12.83 12.07 12.42 0.6M
2021-11-01 12.13 12.99 11.69 12.84 0.6M
2021-10-29 11.83 11.99 11.68 11.98 0.5M
2021-10-28 11.35 11.94 11.25 11.91 0.3M
2021-10-27 11.50 11.70 11.20 11.39 0.3M
2021-10-26 11.09 11.68 10.86 11.59 0.3M
2021-10-25 11.00 11.46 10.67 11.05 0.8M
2021-10-22 11.63 11.63 10.85 10.94 0.7M
2021-10-21 11.79 12.01 11.35 11.69 0.6M
2021-10-20 11.84 11.92 11.47 11.80 0.7M
2021-10-19 11.46 11.94 11.33 11.83 0.8M
2021-10-18 11.45 11.56 10.87 11.36 0.8M
2021-10-15 12.28 12.41 11.47 11.50 0.4M
2021-10-14 12.43 12.58 11.84 12.11 1.6M
2021-10-13 12.10 12.36 11.76 12.34 0.8M
2021-10-12 12.11 12.61 11.90 12.02 0.8M
2021-10-11 12.92 13.38 12.04 12.06 0.7M
2021-10-08 13.31 13.31 12.82 12.89 0.8M
2021-10-07 13.29 13.75 13.05 13.15 0.8M
2021-10-06 12.96 13.60 12.96 13.25 1.1M
2021-10-05 13.14 13.31 12.55 13.15 2.4M
2021-10-04 14.00 14.06 13.03 13.17 1.4M
2021-10-01 14.52 14.60 13.80 14.09 0.8M
2021-09-30 14.78 14.97 14.10 14.50 0.6M
2021-09-29 15.11 15.49 14.71 14.75 0.4M
2021-09-28 14.75 15.23 14.28 15.09 0.8M
2021-09-27 15.28 15.38 14.73 15.08 1.0M
2021-09-24 15.28 15.77 15.20 15.49 0.7M
2021-09-23 14.98 15.65 14.55 15.55 0.8M
2021-09-22 14.01 14.94 13.92 14.89 0.6M
2021-09-21 13.68 14.11 13.47 14.03 1.4M
2021-09-20 14.60 14.72 13.33 13.46 1.4M
2021-09-17 15.81 16.25 14.71 15.07 8.3M
2021-09-16 15.23 15.88 15.19 15.80 0.5M
2021-09-15 15.57 15.90 15.01 15.35 0.5M
2021-09-14 15.45 16.05 15.20 15.66 0.6M
2021-09-13 16.50 16.50 15.26 15.44 3.4M
2021-09-10 15.65 16.38 15.32 16.26 1.7M
2021-09-09 14.46 15.61 14.26 15.30 0.9M
2021-09-08 15.20 15.34 14.47 14.58 1.1M
2021-09-07 16.58 16.67 15.21 15.23 0.9M
2021-09-03 15.54 16.30 15.41 16.25 0.7M
2021-09-02 14.99 16.22 14.88 15.59 0.7M
2021-09-01 14.89 15.26 14.39 14.98 0.8M
2021-08-31 14.58 15.21 14.47 14.86 0.6M
2021-08-30 14.50 14.94 14.32 14.58 1.1M
2021-08-27 13.95 14.72 13.85 14.55 0.7M
2021-08-26 13.47 14.04 13.32 13.93 0.5M
2021-08-25 13.20 13.60 12.96 13.47 0.5M
2021-08-24 13.87 13.87 12.70 13.19 0.9M
2021-08-23 13.34 13.79 12.90 13.39 1.0M
2021-08-20 13.42 13.50 12.61 12.87 1.2M
2021-08-19 13.22 13.42 12.38 13.27 0.8M
2021-08-18 13.98 13.98 13.13 13.39 1.2M
2021-08-17 13.67 14.45 13.28 13.38 1.8M
2021-08-16 13.04 14.75 13.00 13.83 2.8M
2021-08-13 11.91 14.70 11.46 13.45 8.3M
2021-08-12 15.50 15.88 10.71 11.71 16.5M
2021-08-11 23.43 23.97 21.59 21.87 0.6M
2021-08-10 24.35 24.49 22.90 23.30 0.6M
2021-08-09 24.44 24.98 23.85 24.38 0.5M
2021-08-06 23.85 24.81 23.32 24.38 0.3M
2021-08-05 23.86 24.12 22.20 23.81 0.9M
2021-08-04 24.00 24.47 23.74 23.93 0.3M
2021-08-03 24.43 24.54 23.70 24.16 0.3M
2021-08-02 23.79 24.59 23.53 24.25 0.2M
2021-07-30 23.49 23.99 23.35 23.70 0.2M
2021-07-29 23.22 23.73 23.09 23.46 0.3M
2021-07-28 23.00 23.35 22.48 23.19 0.6M
2021-07-27 21.49 22.98 21.49 22.23 0.8M
2021-07-26 22.28 22.35 20.54 21.48 0.9M
2021-07-23 23.19 23.23 21.89 22.47 0.5M
2021-07-22 22.95 23.15 22.26 22.64 0.4M
2021-07-21 24.17 24.25 22.73 22.99 0.3M
2021-07-20 24.62 24.99 24.04 24.17 0.3M
2021-07-19 25.68 25.95 24.21 24.43 0.4M
2021-07-16 26.14 26.47 25.68 26.03 0.4M
2021-07-15 26.03 26.50 25.52 25.98 0.5M
2021-07-14 28.06 28.36 25.35 26.29 0.8M
2021-07-13 28.24 28.75 27.66 28.01 1.0M
2021-07-12 29.07 29.50 28.22 28.22 0.3M
2021-07-09 27.66 29.07 27.53 28.90 0.4M
2021-07-08 28.21 28.77 27.25 27.65 0.9M
2021-07-07 28.07 29.81 27.79 28.95 0.5M
2021-07-06 27.88 28.65 27.53 28.05 0.8M
2021-07-02 27.23 28.30 27.06 27.60 0.3M
2021-07-01 28.03 28.59 27.06 27.63 1.3M
2021-06-30 28.90 29.42 27.22 27.86 0.7M
2021-06-29 28.14 29.67 28.03 28.80 0.4M
2021-06-28 28.22 28.50 27.61 28.25 0.5M
2021-06-25 28.72 28.97 28.00 28.10 0.3M
2021-06-24 27.99 28.64 27.53 28.33 0.5M
2021-06-23 27.75 28.10 27.52 27.85 0.7M
2021-06-22 26.53 27.41 25.95 27.04 0.6M
2021-06-21 26.34 26.46 25.83 25.99 0.3M
2021-06-18 26.50 26.70 25.52 26.21 0.5M
2021-06-17 26.03 26.82 25.68 26.00 0.4M
2021-06-16 25.50 27.40 24.60 26.00 4.9M
2021-06-15 24.86 26.05 24.81 25.34 1.8M
2021-06-14 24.00 25.44 23.46 24.57 2.5M
2021-06-11 21.45 24.59 21.02 24.00 3.2M
2021-06-10 20.00 22.75 19.55 21.90 16.4M