Hot Features
프리미엄
Lions Gate Entertainment Corp (LGF.A)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 6.02564102564 | 7.8 | 8.27 | 7.37 | 908824 | 7.73641758 | CS |
| 4 | 0.69 | 9.10290237467 | 7.58 | 8.46 | 7.27 | 874042 | 7.83123546 | CS |
| 12 | 0.52 | 6.70967741935 | 7.75 | 8.46 | 7.27 | 818927 | 7.76807857 | CS |
| 26 | -2.43 | -22.7102803738 | 10.7 | 10.8425 | 7.27 | 1004821 | 8.27505913 | CS |
| 52 | -1.4 | -14.4777662875 | 9.67 | 11.425 | 7.27 | 909507 | 9.07593744 | CS |
| 156 | -8.18 | -49.726443769 | 16.45 | 18.84 | 5.46 | 859041 | 9.45685178 | CS |
| 260 | -0.89 | -9.71615720524 | 9.16 | 21.42 | 4.18 | 958200 | 10.35221914 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.94 | -0.22 | -2.70 | 8.23 | 8.285 | 7.925 | 1439709 |
| 1732232400 | 8.16 | 0.23 | 2.90 | 7.91 | 8.18 | 7.82 | 741683 |
| 1732146000 | 7.93 | 0.3 | 3.93 | 7.68 | 7.94 | 7.5329 | 1014050 |
| 1732059600 | 7.63 | 0.19 | 2.55 | 7.38 | 7.64 | 7.37 | 1150120 |
| 1731973200 | 7.44 | -0.14 | -1.85 | 7.62 | 7.78 | 7.43 | 941566 |
| 1731714000 | 7.58 | -0.18 | -2.32 | 7.8 | 7.8 | 7.485 | 696702 |
| 1731627600 | 7.76 | 0.14 | 1.84 | 7.69 | 7.96 | 7.655 | 862209 |
| 1731541200 | 7.62 | -0.29 | -3.67 | 7.88 | 7.95 | 7.62 | 912844 |
| 1731454800 | 7.91 | -0.41 | -4.93 | 8.25 | 8.3 | 7.9 | 715939 |
| 1731368400 | 8.32 | 0.56 | 7.22 | 7.88 | 8.46 | 7.84 | 979958 |
| 1731109200 | 7.76 | -0.24 | -3.00 | 7.77 | 7.82 | 7.27 | 3090686 |
| 1731022800 | 8 | 0.11 | 1.39 | 7.92 | 8.18 | 7.84 | 1015784 |
| 1730936400 | 7.89 | -0.12 | -1.50 | 8.19 | 8.28 | 7.87 | 704652 |
| 1730850000 | 8.01 | 0.11 | 1.39 | 7.87 | 8.07 | 7.7904 | 488303 |
| 1730763600 | 7.9 | 0.05 | 0.64 | 7.9 | 8.125 | 7.81 | 532236 |
| 1730500800 | 7.85 | -0.05 | -0.63 | 7.95 | 8.065 | 7.84 | 520309 |
| 1730414400 | 7.9 | -0.03 | -0.38 | 7.92 | 8.0977 | 7.88 | 571085 |
| 1730328000 | 7.93 | -0.03 | -0.38 | 7.93 | 8.28 | 7.92 | 590677 |
| 1730241600 | 7.96 | 0.16 | 2.05 | 7.75 | 8.06 | 7.67 | 703246 |
| 1730155200 | 7.8 | 0.2 | 2.63 | 7.62 | 7.815 | 7.62 | 620152 |
| 1729896000 | 7.6 | 0.06 | 0.80 | 7.58 | 7.725 | 7.56 | 628646 |
| 1729809600 | 7.54 | -0.02 | -0.26 | 7.59 | 7.655 | 7.375 | 738469 |
| 1729723200 | 7.56 | -0.02 | -0.26 | 7.51 | 7.6 | 7.37 | 639369 |
| 1729636800 | 7.58 | 0.02 | 0.26 | 7.49 | 7.68 | 7.49 | 638220 |
| 1729550400 | 7.56 | -0.28 | -3.57 | 7.89 | 7.91 | 7.555 | 626214 |
| 1729291200 | 7.84 | 0.23 | 3.02 | 7.7 | 7.87 | 7.67 | 866334 |
| 1729204800 | 7.61 | -0.01 | -0.13 | 7.64 | 7.71 | 7.56 | 1093381 |
| 1729118400 | 7.62 | 0.07 | 0.93 | 7.58 | 7.73 | 7.5 | 771138 |
| 1729032000 | 7.55 | -0.05 | -0.66 | 7.7 | 7.705 | 7.485 | 768233 |
| 1728945600 | 7.6 | 0 | 0.00 | 7.61 | 7.66 | 7.34 | 939952 |
| 1728686400 | 7.6 | -0.06 | -0.78 | 7.63 | 7.68 | 7.57 | 632608 |
| 1728600000 | 7.66 | -0.02 | -0.26 | 7.62 | 7.74 | 7.59 | 711425 |
| 1728513600 | 7.68 | -0.06 | -0.78 | 7.69 | 7.83 | 7.635 | 522676 |
| 1728427200 | 7.74 | -0.02 | -0.26 | 7.72 | 7.78 | 7.59 | 910660 |
| 1728340800 | 7.76 | 0.01 | 0.13 | 7.75 | 7.775 | 7.625 | 574890 |
| 1728081600 | 7.75 | 0.04 | 0.52 | 7.86 | 7.905 | 7.66 | 599219 |
| 1727995200 | 7.71 | -0.13 | -1.66 | 7.7 | 7.77 | 7.595 | 455748 |
| 1727908800 | 7.84 | 0.16 | 2.08 | 7.65 | 7.895 | 7.65 | 478884 |
| 1727822400 | 7.68 | -0.15 | -1.92 | 7.78 | 7.795 | 7.625 | 608404 |
| 1727736000 | 7.83 | -0.19 | -2.37 | 8.01 | 8.13 | 7.78 | 645895 |
| 1727476800 | 8.02 | 0.05 | 0.63 | 8.05 | 8.2899999 | 7.975 | 687948 |
| 1727390400 | 7.97 | 0.27 | 3.51 | 7.8 | 7.99 | 7.775 | 904938 |
| 1727304000 | 7.7 | 0.01 | 0.13 | 7.69 | 7.77 | 7.56 | 626313 |
| 1727217600 | 7.69 | 0.08 | 1.05 | 7.62 | 7.795 | 7.545 | 650184 |
| 1727131200 | 7.61 | -0.41 | -5.11 | 8.02 | 8.025 | 7.6 | 819297 |
| 1726872000 | 8.02 | -0.11 | -1.35 | 8.11 | 8.14 | 7.95 | 1650751 |
| 1726785600 | 8.13 | 0.18 | 2.26 | 8.22 | 8.36 | 8.05 | 736984 |
| 1726699200 | 7.95 | 0.11 | 1.40 | 7.77 | 8.2 | 7.7399 | 816998 |
| 1726612800 | 7.84 | 0.01 | 0.13 | 7.83 | 8.02 | 7.795 | 591288 |
| 1726526400 | 7.83 | -0.04 | -0.51 | 7.94 | 7.99 | 7.745 | 681873 |
| 1726267200 | 7.87 | 0.25 | 3.28 | 7.7 | 7.915 | 7.67 | 576777 |
| 1726180800 | 7.62 | -0.02 | -0.26 | 7.66 | 7.77 | 7.53 | 658184 |
| 1726094400 | 7.64 | -0.02 | -0.26 | 7.63 | 7.72 | 7.52 | 1120118 |
| 1726008000 | 7.66 | -0.02 | -0.26 | 7.61 | 7.78 | 7.56 | 922758 |
| 1725921600 | 7.68 | 0.14 | 1.86 | 7.55 | 7.94 | 7.47 | 1161605 |
| 1725662400 | 7.54 | -0.17 | -2.20 | 7.69 | 7.8099 | 7.42 | 775221 |
| 1725576000 | 7.71 | 0.1 | 1.31 | 7.62 | 7.75 | 7.475 | 1148757 |
| 1725489600 | 7.61 | -0.17 | -2.19 | 7.8 | 7.925 | 7.545 | 1022747 |
| 1725403200 | 7.78 | 0.01 | 0.13 | 7.75 | 8.08 | 7.74 | 1027266 |
| 1725057600 | 7.77 | -0.02 | -0.26 | 7.75 | 7.86 | 7.7 | 1034143 |
| 1724971200 | 7.79 | 0.02 | 0.26 | 7.79 | 7.91 | 7.711 | 1172017 |
| 1724884800 | 7.77 | -0.84 | -9.76 | 8.56 | 8.67 | 7.77 | 1244124 |
| 1724798400 | 8.61 | -0.32 | -3.58 | 8.94 | 9.01 | 8.61 | 1360368 |
| 1724712000 | 8.93 | 0.25 | 2.88 | 8.82 | 9.03 | 8.68 | 834233 |
