LivaNova PLC (LIVN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	78.69	79.31	77.18	77.58	-1.17%	774,000
2026-10-15	76.90	79.11	76.19	78.50	+3.18%	738,000
2026-10-14	75.82	77.28	75.13	76.08	-0.38%	464,600
2026-10-13	77.34	78.10	76.12	76.37	-1.16%	561,300
2026-10-12	76.12	77.35	75.99	77.27	+1.15%	1,029,600
2026-10-09	76.12	77.66	75.63	76.39	+0.63%	339,400
2026-10-08	75.45	76.25	74.23	75.91	-0.03%	467,200
2026-10-07	75.06	76.26	74.44	75.93	+1.33%	692,100
2026-10-06	76.80	76.80	74.58	74.93	-1.96%	424,500
2026-10-05	75.56	76.90	74.23	76.43	+1.81%	558,900
2026-10-02	75.68	76.77	74.64	75.07	+0.50%	528,500
2026-10-01	76.44	77.15	74.47	74.70	-2.35%	767,200
2026-09-30	77.11	77.11	75.39	76.50	-0.64%	970,700
2026-09-29	76.71	77.15	76.13	76.99	-0.28%	567,800
2026-09-28	76.13	77.66	75.47	77.21	+0.76%	570,700
2026-09-25	75.44	77.46	75.12	76.63	+1.58%	745,300
2026-09-24	77.26	77.45	74.11	75.44	-2.23%	1,056,400
2026-09-23	78.39	79.02	76.70	77.16	-1.69%	493,100
2026-09-22	79.19	80.19	78.18	78.49	+0.41%	640,500
2026-09-21	78.39	78.63	76.83	78.17	+0.21%	579,200
2026-09-18	77.34	78.44	76.78	78.01	+0.28%	1,377,500
2026-09-17	79.23	79.23	77.51	77.79	-0.92%	627,300
2026-09-16	79.56	80.63	77.69	78.51	-1.21%	693,600
2026-09-15	80.19	80.24	79.13	79.47	-1.44%	587,200
2026-09-14	78.70	80.77	78.30	80.63	+3.13%	552,000
2026-09-11	79.22	79.27	77.15	78.18	+0.00%	552,400
2026-09-10	78.11	78.88	77.37	78.18	-0.95%	425,900
2026-09-09	80.22	80.37	78.11	78.93	-2.19%	674,400
2026-09-08	81.44	81.83	80.16	80.70	-1.49%	473,000
2026-09-04	80.67	82.22	80.39	81.92	+0.89%	334,200
2026-09-03	83.50	83.52	80.81	81.20	-1.46%	694,100
2026-09-02	80.16	83.31	80.16	82.40	+2.79%	769,400
2026-09-01	79.57	80.63	78.49	80.16	+0.44%	585,400
2026-08-31	79.86	80.15	77.28	79.81	-0.63%	593,700
2026-08-28	80.10	80.77	79.42	80.32	+0.36%	466,000
2026-08-27	79.34	80.27	78.96	80.03	+0.08%	611,300
2026-08-26	79.83	80.03	77.63	79.97	+0.71%	733,400
2026-08-25	78.73	79.59	77.90	79.41	+1.47%	562,919
2026-08-24	78.65	80.00	78.00	78.26	-0.61%	823,214
2026-08-21	78.80	79.56	77.94	78.74	+0.68%	440,200
2026-08-20	80.00	80.81	77.89	78.21	-3.25%	418,800
2026-08-19	80.82	81.66	80.41	80.84	+1.23%	496,600
2026-08-18	81.69	81.69	79.09	79.86	-1.99%	619,100
2026-08-17	81.38	81.91	80.81	81.48	-0.90%	445,100
2026-08-14	81.59	82.34	79.98	82.22	+0.02%	559,400
2026-08-13	81.67	82.70	80.58	82.20	+1.76%	677,600
2026-08-12	77.95	81.56	76.72	80.78	+2.80%	979,100
2026-08-11	76.55	79.14	75.69	78.58	+2.75%	673,276
2026-08-10	75.04	77.00	75.04	76.48	+0.34%	473,157
2026-08-07	75.43	76.34	74.67	76.22	+0.58%	745,000
2026-08-06	77.55	78.18	75.28	75.78	-3.03%	932,500
2026-08-05	79.88	81.86	75.07	78.14	-8.41%	1,862,500
2026-08-04	82.95	85.76	82.08	85.33	+3.47%	1,284,900
2026-08-03	80.44	82.54	80.44	82.46	+2.89%	660,600
2026-07-31	80.56	81.78	79.30	80.14	-1.12%	514,700
2026-07-30	81.90	82.07	80.02	81.05	-0.47%	645,800
2026-07-29	81.99	82.70	80.47	81.43	-0.80%	502,000
2026-07-28	81.31	82.64	81.25	82.09	+1.87%	536,800
2026-07-27	78.85	80.64	78.31	80.58	+3.06%	486,500
2026-07-24	79.61	79.73	77.86	78.19	-0.53%	412,300
2026-07-23	76.63	78.69	75.30	78.61	+0.43%	707,200
2026-07-22	79.77	80.27	78.06	78.27	-1.97%	434,600
2026-07-21	79.15	79.97	78.83	79.84	+0.80%	444,400
2026-07-20	80.78	80.92	79.19	79.21	-1.85%	602,000
2026-07-17	80.55	82.05	79.96	80.70	-1.33%	445,700
2026-07-16	80.15	82.65	79.78	81.79	+3.00%	630,900
2026-07-15	78.69	80.75	78.07	79.41	+0.37%	723,400
2026-07-14	83.02	83.50	78.46	79.12	-4.65%	828,600
2026-07-13	83.44	83.80	82.45	82.98	+0.51%	466,000
2026-07-10	82.52	82.83	81.50	82.56	+0.05%	452,300
2026-07-09	82.54	83.94	81.72	82.52	+0.01%	612,100
2026-07-08	83.58	83.94	81.81	82.51	-1.28%	724,800
2026-07-07	84.74	84.77	82.48	83.58	-0.54%	439,600
2026-07-06	83.93	85.27	83.13	84.03	+0.49%	548,800
2026-07-02	83.07	83.75	82.00	83.62	+1.38%	517,400
2026-07-01	82.46	83.07	81.64	82.48	+0.30%	475,400
2026-06-30	82.77	82.92	80.74	82.23	-1.00%	664,300
2026-06-29	82.78	83.21	81.64	83.06	-0.44%	1,050,700
2026-06-26	81.15	83.98	80.86	83.43	+2.94%	2,003,400
2026-06-25	80.05	82.66	80.00	81.05	+1.38%	652,200
2026-06-24	78.68	80.89	78.68	79.95	+1.61%	822,100
2026-06-23	78.14	79.93	78.14	78.68	-0.04%	576,200
2026-06-22	78.64	79.89	77.74	78.71	+0.27%	689,600
2026-06-18	79.66	80.45	77.71	78.50	+0.00%	1,427,500
2026-06-17	79.51	80.57	77.89	78.50	-1.23%	626,500
2026-06-16	80.28	80.94	78.91	79.48	-0.28%	911,900
2026-06-15	80.41	80.95	79.20	79.70	+0.39%	755,800
2026-06-12	79.66	80.02	78.56	79.39	-0.69%	726,000
2026-06-11	78.50	80.73	77.45	79.94	+1.99%	748,100
2026-06-10	77.42	79.38	76.21	78.38	+1.57%	1,383,600
2026-06-09	76.92	77.80	75.95	77.17	+3.17%	674,000
2026-06-08	72.47	75.66	72.45	74.80	+3.37%	797,800
2026-06-05	73.64	74.63	72.07	72.36	-1.84%	412,900
2026-06-04	72.44	75.05	72.13	73.72	+3.35%	573,400
2026-06-03	73.20	73.51	71.00	71.33	-2.73%	727,800
2026-06-02	73.17	74.40	72.48	73.33	-0.65%	836,300
2026-06-01	73.20	74.28	72.24	73.81	+0.01%	763,600
2026-05-29	72.77	74.25	72.46	73.80	+1.04%	708,000
2026-05-28	73.18	73.79	71.77	73.04	-1.16%	758,900
2026-05-27	75.42	75.64	72.90	73.90	-2.02%	1,050,600
2026-05-26	74.51	75.81	70.74	75.42	+2.15%	436,700
2026-05-22	73.77	74.41	73.58	73.83	+0.26%	418,000
2026-05-21	73.16	74.07	71.57	73.64	-0.09%	582,600
2026-05-20	73.10	74.28	72.45	73.71	+1.08%	712,000
2026-05-19	72.23	74.32	71.42	72.92	+0.96%	801,800
2026-05-18	70.45	72.47	70.39	72.23	+3.19%	548,000
2026-05-15	71.12	71.41	69.58	70.00	-2.33%	568,500
2026-05-14	72.68	73.30	71.57	71.67	-1.06%	386,400
2026-05-13	71.70	72.69	71.24	72.44	+0.96%	774,200
2026-05-12	70.08	71.91	69.50	71.75	+2.37%	1,019,300
2026-05-11	71.45	72.78	69.17	70.09	-2.46%	1,085,100
2026-05-08	71.25	72.51	70.32	71.86	+1.32%	921,200
2026-05-07	67.38	71.24	66.80	70.92	+7.04%	1,788,800
2026-05-06	61.00	67.47	60.92	66.26	+15.05%	1,932,800
2026-05-05	58.91	59.26	56.44	57.59	-2.51%	1,540,600
2026-05-04	60.52	61.09	58.78	59.07	-3.16%	737,700
2026-05-01	60.48	61.36	59.69	61.00	+1.50%	658,100
2026-04-30	58.81	60.23	58.13	60.10	+2.00%	1,211,100
2026-04-29	60.64	61.05	58.57	58.92	-3.87%	743,900
2026-04-28	63.63	63.76	60.48	61.29	-3.34%	907,900
2026-04-27	63.68	65.23	62.97	63.41	-1.23%	730,400
2026-04-24	64.85	65.73	63.83	64.20	-1.45%	394,000
2026-04-23	65.19	65.61	64.24	65.14	-0.05%	382,000
2026-04-22	64.80	65.69	64.55	65.18	+1.01%	470,200
2026-04-21	65.89	67.30	64.22	64.53	-1.94%	1,021,200
2026-04-20	67.12	68.00	65.41	65.81	-1.95%	758,300
2026-04-17	65.98	68.04	65.98	67.12	+3.25%	776,500
2026-04-16	64.88	65.31	64.20	65.01	-0.20%	559,600
2026-04-15	65.00	66.48	64.66	65.14	+0.23%	1,384,400
2026-04-14	64.66	65.73	64.59	64.99	+0.63%	426,900
2026-04-13	62.26	64.70	62.02	64.58	+2.87%	644,900
2026-04-10	63.50	64.17	61.85	62.78	-0.93%	638,900
2026-04-09	63.86	64.30	63.27	63.37	-2.00%	641,600
2026-04-08	66.72	66.72	63.87	64.66	+1.76%	1,024,300
2026-04-07	63.35	64.19	62.15	63.54	+0.06%	632,800
2026-04-06	63.21	64.17	63.17	63.50	-0.45%	588,100
2026-04-02	62.53	65.09	62.41	63.79	-1.30%	678,900
2026-04-01	63.83	65.21	63.69	64.63	+1.68%	638,000
2026-03-31	61.86	64.01	60.35	63.56	+3.74%	1,133,900
2026-03-30	62.04	62.65	61.13	61.27	-0.94%	625,200
2026-03-27	62.89	63.55	60.63	61.85	-2.83%	766,200
2026-03-26	63.27	64.88	62.97	63.65	+0.55%	768,600
2026-03-25	63.24	63.65	61.62	63.30	+1.44%	532,500
2026-03-24	62.49	63.68	61.98	62.40	-1.33%	721,400
2026-03-23	63.58	64.06	62.95	63.24	+1.69%	674,100
2026-03-20	63.37	63.87	61.47	62.19	-2.11%	1,205,000
2026-03-19	63.20	64.18	62.32	63.53	+1.13%	749,700
2026-03-18	62.24	63.24	61.66	62.82	+0.62%	872,500
2026-03-17	61.75	63.28	61.58	62.43	+1.63%	803,600
2026-03-16	59.43	61.72	59.41	61.43	+5.08%	956,400
2026-03-13	59.65	59.95	58.14	58.46	-1.42%	1,034,600
2026-03-12	61.16	62.31	59.24	59.30	-4.75%	796,700
2026-03-11	61.38	62.52	60.89	62.26	+0.53%	634,200
2026-03-10	61.94	63.06	60.62	61.93	-0.21%	884,623
2026-03-09	62.75	62.95	60.69	62.06	-2.79%	1,748,061
2026-03-06	63.73	64.03	62.27	63.84	-1.33%	531,000
2026-03-05	64.42	64.94	63.45	64.70	-0.86%	736,000
2026-03-04	68.42	68.42	65.00	65.26	-4.63%	1,216,800
2026-03-03	69.11	69.11	66.77	68.43	-2.62%	1,308,200
2026-03-02	69.31	71.07	69.00	70.27	-0.47%	856,300
2026-02-27	70.52	71.31	69.89	70.60	-0.56%	945,800
2026-02-26	70.51	71.92	69.14	71.00	+1.01%	1,179,700
2026-02-25	64.16	70.78	63.34	70.29	+1.80%	2,000,900
2026-02-24	68.34	69.52	68.16	69.05	+1.02%	1,695,500
2026-02-23	67.96	68.38	66.43	68.35	-0.10%	863,500
2026-02-20	67.96	69.31	67.61	68.42	+0.78%	915,900
2026-02-19	67.47	68.25	66.79	67.89	+0.70%	891,600
2026-02-18	66.82	68.00	66.72	67.42	+0.69%	1,078,400
2026-02-17	65.82	67.16	65.82	66.96	+1.76%	881,900
2026-02-13	64.16	66.61	63.58	65.80	+2.96%	536,123
2026-02-12	66.81	66.94	62.91	63.91	-3.79%	1,003,247
2026-02-11	66.57	66.57	64.34	66.43	-0.45%	510,417
2026-02-10	65.89	67.42	65.42	66.73	+1.51%	554,784
2026-02-09	66.42	66.47	64.99	65.74	-1.23%	362,977
2026-02-06	65.45	66.92	64.98	66.56	+2.35%	578,051
2026-02-05	65.31	67.20	64.67	65.03	-0.61%	824,995
2026-02-04	65.88	67.01	64.23	65.43	-0.76%	777,396
2026-02-03	66.75	67.12	64.23	65.93	-1.24%	888,611
2026-02-02	65.59	67.92	65.41	66.76	+1.60%	812,151
2026-01-30	64.46	65.95	63.83	65.71	+1.55%	1,093,985
2026-01-29	64.17	64.75	62.94	64.71	+1.25%	591,911
2026-01-28	63.86	64.68	63.41	63.91	-0.28%	506,921
2026-01-27	64.20	64.41	63.66	64.09	-0.17%	416,137
2026-01-26	63.35	64.28	62.85	64.20	+1.65%	460,126
2026-01-23	63.88	63.91	62.45	63.16	-1.13%	519,197
2026-01-22	63.26	64.78	63.16	63.88	+0.96%	638,009
2026-01-21	63.28	63.93	62.81	63.27	+0.56%	408,117
2026-01-20	61.37	63.00	60.79	62.92	+1.30%	763,810
2026-01-16	63.30	64.10	62.06	62.11	-1.71%	706,152
2026-01-15	61.18	63.50	60.97	63.19	+3.83%	913,792
2026-01-14	61.11	61.44	60.40	60.86	-0.77%	686,118
2026-01-13	62.69	63.07	61.30	61.33	-1.68%	377,514
2026-01-12	63.95	63.99	62.16	62.38	-3.15%	319,999
2026-01-09	64.66	65.07	64.13	64.41	-0.83%	408,294
2026-01-08	64.18	65.39	64.18	64.95	+0.51%	432,850
2026-01-07	64.32	64.96	63.92	64.62	+0.78%	430,339
2026-01-06	62.86	64.23	62.76	64.12	+1.41%	481,235
2026-01-05	60.60	63.60	60.60	63.23	+4.27%	832,212
2026-01-02	61.62	62.00	60.56	60.64	-1.45%	795,856
2025-12-31	62.32	62.60	61.38	61.53	-1.20%	436,344
2025-12-30	62.46	62.46	61.70	62.28	-0.29%	361,267
2025-12-29	62.98	63.58	61.90	62.46	-0.65%	401,212
2025-12-26	63.27	63.31	62.59	62.87	-0.33%	238,895
2025-12-24	63.41	63.69	63.00	63.08	-0.27%	188,477
2025-12-23	63.00	63.32	62.79	63.25	+0.32%	482,447
2025-12-22	62.42	63.31	62.10	63.05	+0.37%	518,265
2025-12-19	62.68	63.09	62.08	62.82	+1.19%	1,334,941
2025-12-18	63.09	63.65	62.07	62.08	-1.59%	583,215
2025-12-17	62.74	63.83	62.56	63.08	+0.00%	462,314
2025-12-16	63.48	64.00	62.74	63.08	+0.03%	584,333
2025-12-15	63.00	63.45	62.30	63.06	+0.49%	610,265
2025-12-12	64.31	64.35	62.64	62.75	-1.88%	522,901
2025-12-11	64.46	65.57	62.96	63.95	-0.17%	637,696
2025-12-10	62.05	64.30	61.98	64.06	+3.31%	497,183
2025-12-09	62.76	63.23	61.80	62.01	-1.05%	869,739
2025-12-08	63.35	63.63	62.11	62.67	-1.09%	687,270
2025-12-05	64.23	64.45	62.85	63.36	-0.85%	467,228
2025-12-04	63.18	64.18	62.56	63.90	+0.96%	496,023
2025-12-03	63.63	64.19	62.83	63.29	-0.61%	554,731
2025-12-02	63.19	64.31	62.32	63.68	+0.90%	860,842
2025-12-01	63.35	63.99	62.43	63.11	-1.10%	697,539
2025-11-28	64.00	64.00	63.33	63.81	-0.05%	233,552
2025-11-26	63.08	64.08	62.60	63.84	+0.84%	692,562
2025-11-25	60.41	63.70	60.34	63.31	+4.71%	890,178
2025-11-24	58.50	61.48	58.30	60.46	+9.35%	1,014,839
2025-11-21	54.15	56.16	53.48	55.29	+3.50%	392,782
2025-11-20	54.22	55.35	53.37	53.42	-0.91%	382,153
2025-11-19	53.71	54.27	53.38	53.91	+0.04%	531,210
2025-11-18	53.60	54.30	52.37	53.89	+0.47%	476,102
2025-11-17	55.16	56.15	53.58	53.64	-3.11%	607,789
2025-11-14	55.00	55.61	53.36	55.36	+0.29%	600,047
2025-11-13	56.62	56.62	55.12	55.20	-2.51%	781,047
2025-11-12	54.00	57.83	54.00	56.62	+7.48%	1,358,548
2025-11-11	51.11	53.14	51.11	52.68	+3.54%	576,775
2025-11-10	50.70	51.28	49.83	50.88	+0.85%	467,981
2025-11-07	49.73	51.97	49.73	50.45	+1.78%	661,926
2025-11-06	51.17	51.59	48.82	49.57	-2.44%	560,545
2025-11-05	52.04	54.95	50.55	50.81	-5.80%	1,430,032
2025-11-04	52.52	54.09	52.00	53.94	+2.59%	858,453
2025-11-03	52.80	53.13	52.07	52.58	-0.10%	611,555
2025-10-31	52.45	53.31	51.89	52.63	-0.30%	497,280
2025-10-30	53.27	53.76	52.63	52.79	-1.03%	260,536
2025-10-29	53.65	54.86	53.18	53.34	-0.97%	681,879
2025-10-28	54.29	54.29	53.53	53.86	-0.77%	588,980
2025-10-27	54.87	55.20	54.21	54.28	-1.11%	538,103
2025-10-24	54.61	54.97	54.22	54.89	+0.81%	521,594
2025-10-23	54.73	55.29	53.71	54.45	-0.73%	475,845
2025-10-22	54.93	55.31	54.29	54.85	+0.26%	420,697
2025-10-21	54.13	55.25	53.65	54.71	+1.13%	367,512
2025-10-20	54.31	54.92	53.30	54.10	+0.69%	279,915

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+21.36%). 가장 약한 달: 3월 (-7.70%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.72%
2월-3.81%
3월-7.70%
4월-6.11%
5월+19.27%
6월+7.56%
7월-5.31%
8월+16.92%
9월-6.27%
10월+3.99%
11월+21.36%
12월-2.50%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

LivaNova PLC (LIVN)의 최근 종가는 얼마입니까?

2026-10-16 기준 77.58. Closelook 데이터 레이크의 일별 가격 기록 기준.

LIVN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 85.76, 최저 48.82 (2026-10-16 기준).

LivaNova PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LIVN의 가장 강한 달은 11월(평균 +21.36%), 가장 약한 달은 3월(평균 -7.70%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.