Hot Features
프리미엄
Liberty Media Corporation (FWONA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -0.98821740783 | 78.93 | 79.3338 | 72.97 | 123368 | 75.82176677 | CS |
| 4 | 5.22 | 7.15754833402 | 72.93 | 79.67 | 72.3 | 101639 | 75.52678926 | CS |
| 12 | 8.11 | 11.5790976585 | 70.04 | 79.67 | 68.5301 | 115610 | 72.53019446 | CS |
| 26 | 12.32 | 18.7148716391 | 65.83 | 79.67 | 63.01 | 103038 | 70.70167449 | CS |
| 52 | 19 | 32.1217244294 | 59.15 | 79.67 | 55.25 | 104091 | 65.47728713 | CS |
| 156 | 22.06 | 39.3296487787 | 56.09 | 79.67 | 45.005 | 143986 | 60.70236947 | CS |
| 260 | 35.32 | 82.4655615223 | 42.83 | 79.67 | 16.87 | 145916 | 50.7867033 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 78.15 | 1.15 | 1.49 | 77.04 | 78.93 | 76.795 | 71006 |
| 1732145700 | 77 | 2.69 | 3.62 | 74.24 | 77 | 74.12 | 172553 |
| 1732059300 | 74.31 | 0.68 | 0.92 | 73.45 | 74.47 | 72.97 | 71394 |
| 1731972900 | 73.63 | -0.7 | -0.94 | 74.44 | 74.6931 | 73.55 | 83324 |
| 1731713700 | 74.33 | -2.91 | -3.77 | 76.76 | 77.49 | 74.25 | 111144 |
| 1731627300 | 77.24 | -1.19 | -1.52 | 78.93 | 79.3338 | 76.34 | 178427 |
| 1731540900 | 78.43 | 3.45 | 4.60 | 74.7 | 78.73 | 74.49 | 238187 |
| 1731454500 | 74.98 | -0.33 | -0.44 | 75.37 | 75.37 | 74.09 | 180007 |
| 1731368100 | 75.31 | 0.31 | 0.41 | 75.23 | 75.94 | 75 | 116706 |
| 1731108900 | 75 | 1.01 | 1.37 | 73.99 | 75.035 | 73.45 | 98724 |
| 1731022500 | 73.99 | -2.75 | -3.58 | 78.27 | 79.67 | 73.94 | 100866 |
| 1730936100 | 76.74 | 1.57 | 2.09 | 76.77 | 77.9935 | 76.19 | 91923 |
| 1730849700 | 75.17 | 1.14 | 1.54 | 73.95 | 75.465 | 73.95 | 31031 |
| 1730763300 | 74.03 | -0.75 | -1.00 | 74.7 | 74.79 | 74.02 | 30263 |
| 1730500500 | 74.78 | 0.54 | 0.73 | 74.43 | 75.63 | 74.18 | 66824 |
| 1730414100 | 74.24 | -0.47 | -0.63 | 74.66 | 75.6782 | 74.24 | 50997 |
| 1730327700 | 74.71 | -0.44 | -0.59 | 75.37 | 76.25 | 74.53 | 103066 |
| 1730241300 | 75.15 | 0.7 | 0.94 | 74.27 | 75.59 | 74.27 | 91026 |
| 1730154900 | 74.45 | 0.97 | 1.32 | 74.04 | 74.92 | 73.62 | 81345 |
| 1729895700 | 73.48 | 0 | 0.00 | 73.92 | 74.39 | 73.25 | 57890 |
| 1729809300 | 73.48 | 0.49 | 0.67 | 72.93 | 73.95 | 72.3 | 77089 |
| 1729722900 | 72.99 | -0.97 | -1.31 | 73.96 | 73.9819 | 72.94 | 55786 |
| 1729636500 | 73.96 | 0.8 | 1.09 | 72.74 | 74.32 | 72.74 | 103421 |
| 1729550100 | 73.16 | -1.16 | -1.56 | 74.38 | 74.381935 | 73.16 | 72257 |
| 1729290900 | 74.32 | 0.06 | 0.08 | 74.73 | 74.88 | 74.05 | 63261 |
| 1729204500 | 74.26 | 0.17 | 0.23 | 74.25 | 74.31 | 73.36 | 74904 |
| 1729118100 | 74.09 | 0.2 | 0.27 | 73.8 | 74.24 | 73.67 | 102648 |
| 1729031700 | 73.89 | 1.01 | 1.39 | 72.93 | 74.21 | 72.93 | 106125 |
| 1728945300 | 72.88 | 0.38 | 0.52 | 72.77 | 73.225 | 72.55 | 48136 |
| 1728686100 | 72.5 | 1.36 | 1.91 | 71.12 | 72.905 | 71.085 | 65954 |
| 1728599700 | 71.14 | 0.51 | 0.72 | 70.59 | 71.62 | 70.55 | 51554 |
| 1728513300 | 70.63 | 1.45 | 2.10 | 69.01 | 70.7 | 68.93 | 66250 |
| 1728426900 | 69.18 | 0.53 | 0.77 | 68.77 | 69.3 | 68.5301 | 54972 |
| 1728340500 | 68.65 | -2.38 | -3.35 | 71.07 | 71.19 | 68.54 | 54149 |
| 1728081300 | 71.03 | 0.63 | 0.89 | 70.63 | 71.1 | 69.64 | 75309 |
| 1727994900 | 70.4 | -0.46 | -0.65 | 70.74 | 71.305 | 70.375 | 121603 |
| 1727908500 | 70.86 | 0.49 | 0.70 | 70.16 | 71.35 | 70.01 | 143646 |
| 1727822100 | 70.37 | -1.16 | -1.62 | 71.67 | 72.06 | 70.23 | 138262 |
| 1727735700 | 71.53 | -0.76 | -1.05 | 72.19 | 72.535 | 71.135 | 129163 |
| 1727476500 | 72.29 | 0.38 | 0.53 | 72.23 | 72.98 | 71.965 | 124835 |
| 1727390100 | 71.91 | 0.96 | 1.35 | 71.27 | 72.13 | 71.27 | 127697 |
| 1727303700 | 70.95 | -0.62 | -0.87 | 71.48 | 71.64 | 70.79 | 171171 |
| 1727217300 | 71.57 | 0.58 | 0.82 | 70.74 | 71.66 | 70.56 | 225210 |
| 1727130900 | 70.99 | -0.58 | -0.81 | 71.82 | 72.72 | 70.96 | 148122 |
| 1726871700 | 71.57 | -1.23 | -1.69 | 72.29 | 73.285 | 71.245 | 211856 |
| 1726785300 | 72.8 | 1.16 | 1.62 | 72.66 | 74.17 | 72.58 | 244421 |
| 1726698900 | 71.64 | -0.35 | -0.49 | 72.36 | 72.585 | 71.45 | 166168 |
| 1726612500 | 71.99 | -0.05 | -0.07 | 72.17 | 72.89 | 71.85 | 104039 |
| 1726526100 | 72.04 | 2.01 | 2.87 | 70.22 | 72.61 | 70.22 | 329223 |
| 1726266900 | 70.03 | 0.27 | 0.39 | 70 | 71.13 | 69.84 | 227659 |
| 1726180500 | 69.76 | 0.4 | 0.58 | 69.45 | 70.02 | 69.01 | 153022 |
| 1726094100 | 69.36 | -0.31 | -0.44 | 69.69 | 69.69 | 68.63 | 182766 |
| 1726007700 | 69.67 | 0.49 | 0.71 | 69.67 | 69.86 | 68.85 | 178004 |
| 1725921300 | 69.18 | -0.44 | -0.63 | 70.18 | 70.18 | 69.18 | 205423 |
| 1725662100 | 69.62 | -0.24 | -0.34 | 69.86 | 70.17 | 68.57 | 59690 |
| 1725575700 | 69.86 | -0.51 | -0.72 | 71.25 | 71.25 | 69.2835 | 153766 |
| 1725489300 | 70.37 | 0.63 | 0.90 | 69.61 | 70.68 | 69.328 | 105374 |
| 1725402900 | 69.74 | -0.88 | -1.25 | 70.14 | 70.345 | 69.49 | 43074 |
| 1725057300 | 70.62 | 0.39 | 0.56 | 70.45 | 70.67 | 69.86 | 42318 |
| 1724970900 | 70.23 | 0.45 | 0.64 | 70.04 | 70.875 | 69.84 | 56994 |
| 1724884500 | 69.78 | -0.2 | -0.29 | 69.98 | 70.1 | 69.303 | 71508 |
| 1724798100 | 69.98 | 0.19 | 0.27 | 69.64 | 70.3 | 69.08 | 29224 |
| 1724711700 | 69.79 | -0.65 | -0.92 | 70.13 | 71.01 | 69.73 | 37922 |
| 1724452500 | 70.44 | 0.29 | 0.41 | 70.48 | 70.78 | 70.02 | 49803 |
| 1724366100 | 70.15 | -0.82 | -1.16 | 71.45 | 71.45 | 70.055 | 46784 |
