
Lions Gate Entertainment Corp (LGNA)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.435 | -4.42973523422 | 9.82 | 9.82 | 9.255 | 625 | 9.76679829 | DE |
4 | 1.395 | 17.4593241552 | 7.99 | 9.85 | 7.46 | 288 | 9.45679754 | DE |
12 | 1.765 | 23.1627296588 | 7.62 | 9.85 | 7.22 | 310 | 8.33431648 | DE |
26 | 1.54 | 19.6303377948 | 7.845 | 9.85 | 6.77 | 471 | 7.63722159 | DE |
52 | 1.085 | 13.0722891566 | 8.3 | 10.369999 | 6.75 | 372 | 7.80426127 | DE |
156 | 2.135 | 29.4482758621 | 7.25 | 10.369999 | 6.75 | 363 | 8.01531523 | DE |
260 | 2.135 | 29.4482758621 | 7.25 | 10.369999 | 6.75 | 363 | 8.01531523 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740432420 | 9.255 | -0.46 | -4.73 | 9.255 | 9.255 | 9.255 | 130 |
1740173220 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
1740086820 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
1740000420 | 9.715 | -0.11 | -1.07 | 9.68 | 9.715 | 9.68 | 250 |
1739914020 | 9.82 | 0.19 | 1.92 | 9.82 | 9.82 | 9.82 | 1494 |
1739827620 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
1739568420 | 9.635 | -0.22 | -2.18 | 9.635 | 9.635 | 9.635 | 250 |
1739482020 | 9.85 | 0.34 | 3.63 | 9.85 | 9.85 | 9.85 | 250 |
1739395620 | 9.505 | 0.24 | 2.59 | 9.505 | 9.505 | 9.505 | 30 |
1739309220 | 9.265 | 0 | 0.00 | 9.265 | 9.265 | 9.265 | 0 |
1739222820 | 9.265 | 0.11 | 1.15 | 9.265 | 9.265 | 9.265 | 1 |
1738963620 | 9.16 | 1.7 | 22.79 | 8.11 | 9.16 | 8.11 | 446 |
1738877220 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
1738790820 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
1738704420 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
1738618020 | 7.46 | -0.17 | -2.16 | 7.46 | 7.46 | 7.46 | 150 |
1738358820 | 7.625 | -0.37 | -4.57 | 7.625 | 7.625 | 7.625 | 120 |
1738272420 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1738186020 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
1738099620 | 7.99 | -0.07 | -0.87 | 7.99 | 7.99 | 7.99 | 50 |
1738013220 | 8.06 | 0.71 | 9.66 | 7.72 | 8.06 | 7.72 | 500 |
1737754020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
1737667620 | 7.35 | 0.02 | 0.34 | 7.325 | 7.35 | 7.325 | 216 |
1737581220 | 7.325 | 0 | 0.00 | 7.325 | 7.325 | 7.325 | 0 |
1737494820 | 7.325 | 0.11 | 1.45 | 7.325 | 7.325 | 7.325 | 25 |
1737408420 | 7.22 | -0.23 | -3.02 | 7.22 | 7.22 | 7.22 | 100 |
1737149220 | 7.445 | 0 | 0.00 | 7.445 | 7.445 | 7.445 | 0 |
1737062820 | 7.445 | -0.65 | -7.97 | 7.445 | 7.445 | 7.445 | 50 |
1736976420 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
1736890020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
1736803620 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
1736544420 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
1736458020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
1736371620 | 8.09 | -0.45 | -5.27 | 8.255 | 8.27 | 8.09 | 99 |
1736285220 | 8.5399999 | -0.1 | -1.16 | 8.5399999 | 8.5399999 | 8.5399999 | 6 |
1736198820 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
1735939620 | 8.64 | 0.41 | 4.92 | 8.64 | 8.64 | 8.64 | 258 |
1735853220 | 8.235 | 0.61 | 7.93 | 8.235 | 8.235 | 8.235 | 344 |
1735594020 | 7.63 | -0.07 | -0.84 | 7.64 | 7.79 | 7.63 | 43 |
1735334820 | 7.695 | -0.07 | -0.90 | 7.72 | 7.72 | 7.695 | 279 |
1734989220 | 7.765 | 0.19 | 2.58 | 7.765 | 7.765 | 7.765 | 10 |
1734730020 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
1734643620 | 7.57 | -0.06 | -0.79 | 7.725 | 7.725 | 7.565 | 3405 |
1734557220 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
1734470820 | 7.63 | -0.41 | -5.10 | 7.63 | 7.63 | 7.63 | 90 |
1734384420 | 8.0399999 | 0.28 | 3.61 | 7.885 | 8.0399999 | 7.885 | 228 |
1734125220 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
1734038820 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
1733952420 | 7.76 | 0.08 | 0.98 | 7.76 | 7.76 | 7.76 | 67 |
1733866020 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
1733779620 | 7.685 | 0.06 | 0.85 | 7.685 | 7.685 | 7.685 | 20 |
1733520420 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
1733434020 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
1733347620 | 7.62 | -0.27 | -3.36 | 7.62 | 7.62 | 7.62 | 72 |
1733261220 | 7.885 | 0 | 0.00 | 7.885 | 7.885 | 7.885 | 0 |
1733174820 | 7.885 | 0 | 0.00 | 7.885 | 7.885 | 7.885 | 0 |
1732915620 | 7.885 | 0.14 | 1.74 | 7.885 | 7.885 | 7.885 | 150 |
1732829220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1732742820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1732656420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
1732570020 | 7.75 | 0.02 | 0.26 | 7.75 | 7.75 | 7.75 | 655 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관