Hot Features
프리미엄
Madison Square Garden Sports Corp (MSGS)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.59 | -3.77665420972 | 227.45 | 228.66 | 218.87 | 108588 | 225.33317828 | CS |
| 4 | -1.74 | -0.78875793291 | 220.6 | 230.69 | 213.09 | 120285 | 222.09011031 | CS |
| 12 | 10.5 | 5.03935496256 | 208.36 | 230.69 | 199.49 | 96466 | 214.70846068 | CS |
| 26 | 32.25 | 17.2820320454 | 186.61 | 230.69 | 180.88 | 105111 | 201.96861853 | CS |
| 52 | 45.44 | 26.2022834736 | 173.42 | 230.69 | 166.26 | 116055 | 191.62849378 | CS |
| 156 | 27.55 | 14.4007108881 | 191.31 | 230.69 | 136.61 | 141715 | 179.87072956 | CS |
| 260 | 40.65 | 22.8101677796 | 178.21 | 230.69 | 136.61 | 160708 | 176.68802968 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 218.86 | -3.7 | -1.66 | 221.5 | 223 | 218.55 | 84122 |
| 1731627600 | 222.56 | 0.25 | 0.11 | 222.18 | 223.755 | 220.63 | 75666 |
| 1731541200 | 222.31 | -2.8 | -1.24 | 223.97 | 226.315 | 222.31 | 81947 |
| 1731454800 | 225.11 | -0.93 | -0.41 | 225.98 | 226.805 | 223.52 | 73289 |
| 1731368400 | 226.04 | -1.31 | -0.58 | 227.66 | 228.66 | 225.33 | 118622 |
| 1731109200 | 227.35 | -1.09 | -0.48 | 227.45 | 227.65 | 223.87 | 193417 |
| 1731022800 | 228.44 | 3.09 | 1.37 | 225.11 | 230 | 224.79 | 145512 |
| 1730936400 | 225.35 | 7.49 | 3.44 | 226.35 | 230.69 | 224.67 | 222171 |
| 1730850000 | 217.86 | 1.98 | 0.92 | 215.95 | 219.3069 | 214.49 | 97300 |
| 1730763600 | 215.88 | -5.11 | -2.31 | 220.13 | 221 | 213.39 | 215942 |
| 1730500800 | 220.99 | -1.71 | -0.77 | 225.33 | 228.4 | 213.09 | 283385 |
| 1730414400 | 222.7 | -1.2 | -0.54 | 222.85 | 224.47 | 221.3 | 167115 |
| 1730328000 | 223.9 | 1.02 | 0.46 | 221.92 | 227.66 | 221.77 | 106638 |
| 1730241600 | 222.88 | 0.63 | 0.28 | 221.02 | 223.86 | 221.02 | 106487 |
| 1730155200 | 222.25 | 2.24 | 1.02 | 219.99 | 222.35 | 219.99 | 64180 |
| 1729896000 | 220.01 | 2.27 | 1.04 | 217.54 | 220.44 | 217.16 | 100265 |
| 1729809600 | 217.74 | 1.35 | 0.62 | 215.77 | 218.52 | 215.63 | 88075 |
| 1729723200 | 216.39 | -2.49 | -1.14 | 217.71 | 219.59 | 216.225 | 60659 |
| 1729636800 | 218.88 | 1.77 | 0.82 | 216.31 | 219.01 | 215.46 | 78538 |
| 1729550400 | 217.11 | -1.32 | -0.60 | 218.43 | 219.055 | 217.05 | 61665 |
| 1729291200 | 218.43 | -2.1 | -0.95 | 220.6 | 221.3233 | 218.2 | 64831 |
| 1729204800 | 220.53 | 0.91 | 0.41 | 219.44 | 221.5 | 218.1682 | 92240 |
| 1729118400 | 219.62 | 0.24 | 0.11 | 219.89 | 220.49 | 218.67 | 78356 |
| 1729032000 | 219.38 | 1.99 | 0.92 | 217.59 | 220 | 217.59 | 79467 |
| 1728945600 | 217.39 | 1.1 | 0.51 | 215.83 | 217.97 | 215.35 | 54766 |
| 1728686400 | 216.29 | 3.08 | 1.44 | 213.86 | 216.99 | 212.87 | 60804 |
| 1728600000 | 213.21 | -1.42 | -0.66 | 213.38 | 216.059 | 213.13 | 55706 |
| 1728513600 | 214.63 | -0.62 | -0.29 | 214.68 | 216 | 213.62 | 67069 |
| 1728427200 | 215.25 | 0.87 | 0.41 | 213.67 | 215.57 | 212.96 | 69107 |
| 1728340800 | 214.38 | -2.86 | -1.32 | 216.02 | 216.29 | 213.94 | 59969 |
| 1728081600 | 217.24 | 3.01 | 1.41 | 215 | 217.32 | 214.325 | 89560 |
| 1727995200 | 214.23 | 2.07 | 0.98 | 210.97 | 216.15 | 210.97 | 174792 |
| 1727908800 | 212.16 | 3.34 | 1.60 | 208.53 | 212.33 | 208.33 | 93193 |
| 1727822400 | 208.82 | 0.56 | 0.27 | 207 | 209.74 | 205.61 | 73109 |
| 1727736000 | 208.26 | 0.21 | 0.10 | 208.56 | 208.9 | 206.525 | 83333 |
| 1727476800 | 208.05 | -0.27 | -0.13 | 208.32 | 209.55 | 206.32 | 65929 |
| 1727390400 | 208.32 | 2.11 | 1.02 | 207.6 | 208.39 | 205.15 | 65704 |
| 1727304000 | 206.21 | -0.51 | -0.25 | 206.82 | 207.03 | 205.3 | 77485 |
| 1727217600 | 206.72 | 0.62 | 0.30 | 206.67 | 208.705 | 205.39 | 78981 |
| 1727131200 | 206.1 | -0.92 | -0.44 | 208.31 | 208.31 | 206.03 | 75945 |
| 1726872000 | 207.02 | -2.58 | -1.23 | 208.87 | 209.4 | 205.65 | 242306 |
| 1726785600 | 209.6 | 2.56 | 1.24 | 210.35 | 210.86 | 208.28 | 67405 |
| 1726699200 | 207.04 | -0.45 | -0.22 | 208.53 | 210.94 | 206.98 | 100438 |
| 1726612800 | 207.49 | 1.54 | 0.75 | 206.13 | 207.5 | 205.78 | 69110 |
| 1726526400 | 205.95 | 1.17 | 0.57 | 204.68 | 206.46 | 204.12 | 72916 |
| 1726267200 | 204.78 | 1.72 | 0.85 | 203.92 | 205.505 | 202.95 | 64905 |
| 1726180800 | 203.06 | 0.74 | 0.37 | 203.29 | 203.67 | 201.54 | 58822 |
| 1726094400 | 202.32 | 0.38 | 0.19 | 200.8 | 203.04 | 199.49 | 84866 |
| 1726008000 | 201.94 | -0.16 | -0.08 | 202.87 | 203.58 | 201.12 | 79638 |
| 1725921600 | 202.1 | -0.23 | -0.11 | 201.97 | 202.665 | 201.36 | 99065 |
| 1725662400 | 202.33 | -2.2 | -1.08 | 203.99 | 205.25 | 200.55 | 116789 |
| 1725576000 | 204.53 | -1.24 | -0.60 | 206.08 | 206.105 | 203.06 | 62046 |
| 1725489600 | 205.77 | 0.35 | 0.17 | 204.76 | 208.41 | 204.76 | 77273 |
| 1725403200 | 205.42 | -3.63 | -1.74 | 207.84 | 209.05 | 205.05 | 96510 |
| 1725057600 | 209.05 | 1.07 | 0.51 | 207.96 | 209.655 | 206.3 | 108041 |
| 1724971200 | 207.98 | -1.19 | -0.57 | 209.57 | 210.33 | 207.78 | 53914 |
| 1724884800 | 209.17 | -0.3 | -0.14 | 208.06 | 209.6 | 207.44 | 65619 |
| 1724798400 | 209.47 | 1.6 | 0.77 | 207.59 | 210.61 | 207.59 | 115695 |
| 1724712000 | 207.87 | -1 | -0.48 | 209.3 | 209.64 | 207.685 | 84605 |
| 1724452800 | 208.87 | 1.16 | 0.56 | 208.36 | 209.945 | 207.0456 | 70320 |
| 1724366400 | 207.71 | -0.4 | -0.19 | 208.57 | 209.4862 | 207.35 | 111922 |
| 1724280000 | 208.11 | 1.95 | 0.95 | 206.47 | 208.58 | 205 | 99020 |
| 1724193600 | 206.16 | -2.59 | -1.24 | 207.96 | 208.18 | 205.5 | 125317 |
| 1724107200 | 208.75 | 7.67 | 3.81 | 200.49 | 208.79 | 200.49 | 196321 |
| 1723848000 | 201.08 | 0.41 | 0.20 | 201.12 | 203.62 | 200 | 180599 |
