LiveOne Inc (LVO)

LVO
🏛️ 미국 →
4.82
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 1.16 1.29 1.14 1.28 1.8M
2021-12-30 1.20 1.23 1.16 1.18 1.1M
2021-12-29 1.36 1.39 1.19 1.22 2.7M
2021-12-28 1.49 1.57 1.29 1.41 17.4M
2021-12-27 1.39 1.40 1.35 1.37 0.4M
2021-12-23 1.35 1.40 1.34 1.39 0.3M
2021-12-22 1.38 1.38 1.31 1.36 0.4M
2021-12-21 1.36 1.39 1.34 1.38 0.3M
2021-12-20 1.43 1.45 1.32 1.33 0.6M
2021-12-17 1.50 1.57 1.43 1.53 0.6M
2021-12-16 1.58 1.65 1.48 1.51 0.4M
2021-12-15 1.54 1.62 1.46 1.57 0.4M
2021-12-14 1.57 1.61 1.52 1.55 0.3M
2021-12-13 1.65 1.66 1.55 1.60 0.3M
2021-12-10 1.76 1.79 1.65 1.66 0.3M
2021-12-09 1.90 1.90 1.75 1.75 0.3M
2021-12-08 1.76 1.91 1.76 1.85 0.3M
2021-12-07 1.79 1.92 1.77 1.85 0.3M
2021-12-06 1.70 1.78 1.61 1.76 0.4M
2021-12-03 1.77 1.79 1.61 1.70 0.4M
2021-12-02 1.72 1.76 1.66 1.75 0.4M
2021-12-01 1.85 1.96 1.71 1.71 0.5M
2021-11-30 1.83 1.89 1.73 1.83 0.6M
2021-11-29 2.04 2.04 1.88 1.90 0.5M
2021-11-26 2.18 2.18 1.97 2.04 0.3M
2021-11-24 2.07 2.18 2.04 2.15 0.1M
2021-11-23 2.00 2.10 1.95 2.09 0.4M
2021-11-22 2.10 2.12 1.96 2.00 0.8M
2021-11-19 2.13 2.15 2.05 2.08 0.5M
2021-11-18 2.25 2.25 2.07 2.17 0.5M
2021-11-17 2.22 2.28 2.14 2.21 0.4M
2021-11-16 2.27 2.27 2.15 2.22 0.3M
2021-11-15 2.22 2.28 2.15 2.28 0.4M
2021-11-12 2.29 2.32 2.20 2.22 0.2M
2021-11-11 2.37 2.38 2.23 2.26 0.3M
2021-11-10 2.38 2.40 2.26 2.30 0.5M
2021-11-09 2.35 2.37 2.15 2.24 0.6M
2021-11-08 2.38 2.42 2.33 2.37 0.4M
2021-11-05 2.44 2.44 2.34 2.39 0.5M
2021-11-04 2.38 2.44 2.34 2.40 0.3M
2021-11-03 2.38 2.47 2.36 2.39 0.4M
2021-11-02 2.42 2.50 2.35 2.42 0.3M
2021-11-01 2.31 2.49 2.31 2.44 0.6M
2021-10-29 2.45 2.64 2.25 2.29 2.1M
2021-10-28 2.69 2.84 2.60 2.81 1.2M
2021-10-27 2.73 2.78 2.68 2.69 0.2M
2021-10-26 2.89 2.91 2.73 2.79 0.4M
2021-10-25 2.80 2.94 2.76 2.80 0.4M
2021-10-22 2.88 2.93 2.75 2.80 0.3M
2021-10-21 3.00 3.01 2.89 2.89 0.2M
2021-10-20 3.07 3.10 2.96 3.03 0.1M
2021-10-19 2.95 3.16 2.90 3.07 0.4M
2021-10-18 2.90 3.02 2.80 2.98 0.4M
2021-10-15 2.91 2.99 2.83 2.91 0.4M
2021-10-14 2.91 2.95 2.82 2.84 0.2M
2021-10-13 2.70 2.95 2.63 2.91 0.4M
2021-10-12 2.69 2.79 2.69 2.73 0.2M
2021-10-11 2.69 2.85 2.65 2.69 0.3M
2021-10-08 2.84 2.93 2.68 2.78 0.3M
2021-10-07 3.08 3.10 2.78 2.84 0.4M
2021-10-06 2.92 3.10 2.92 3.01 0.1M