Hot Features
프리미엄
Live Nation Entertainment Inc (L1YV34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.35 | 1.98848459666 | 168.47 | 172.81 | 168.47 | 11 | 170.71272727 | DR |
| 4 | 14.46 | 9.18912048805 | 157.36 | 172.81 | 157.36 | 22 | 164.31828704 | DR |
| 12 | 20.32 | 13.4125412541 | 151.5 | 172.81 | 151.5 | 36 | 161.78179407 | DR |
| 26 | 70.7 | 69.9169303797 | 101.12 | 172.81 | 100.5 | 44 | 136.91055314 | DR |
| 52 | 84.34 | 96.410608139 | 87.48 | 172.81 | 87.48 | 56 | 114.9711302 | DR |
| 156 | 55.54 | 47.7640178879 | 116.28 | 172.81 | 66.01 | 61 | 100.31341573 | DR |
| 260 | 96.82 | 129.093333333 | 75 | 172.81 | 66.01 | 139 | 96.5657412 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 171.82 | 0.84 | 0.49 | 171.18 | 171.82 | 171.18 | 36 |
| 1738877340 | 170.98 | -1.83 | -1.06 | 170.98 | 170.98 | 170.98 | 8 |
| 1738790940 | 172.81 | 2.53 | 1.49 | 172.81 | 172.81 | 172.81 | 20 |
| 1738704600 | 170.28 | 1.43 | 0.85 | 170.1 | 170.28 | 170.1 | 7 |
| 1738618200 | 168.85 | 0.38 | 0.23 | 168.85 | 168.85 | 168.85 | 10 |
| 1738358940 | 168.47 | -0.19 | -0.11 | 168.47 | 168.47 | 168.47 | 10 |
| 1738272540 | 168.66 | 0.91 | 0.54 | 168.66 | 168.66 | 168.66 | 8 |
| 1738186200 | 167.75 | 0.99 | 0.59 | 167.75 | 167.75 | 167.75 | 19 |
| 1738099740 | 166.76 | 1.16 | 0.70 | 166.76 | 166.76 | 166.76 | 23 |
| 1738013340 | 165.6 | 0.2 | 0.12 | 165.6 | 165.6 | 165.6 | 54 |
| 1737754200 | 165.4 | 0.2 | 0.12 | 165.4 | 165.4 | 165.4 | 6 |
| 1737667740 | 165.19999 | 1.84 | 1.13 | 165.19999 | 165.19999 | 165.19999 | 61 |
| 1737581400 | 163.36 | -4.34 | -2.59 | 163.8 | 163.8 | 163.36 | 49 |
| 1737495000 | 167.69999 | 4.1 | 2.51 | 167.69999 | 167.69999 | 167.69999 | 15 |
| 1737408600 | 163.6 | -0.43 | -0.26 | 163.6 | 163.6 | 163.6 | 1 |
| 1737149400 | 164.03 | 0.58 | 0.35 | 163.88999 | 164.03 | 163.88999 | 12 |
| 1737062940 | 163.44999 | 3.25 | 2.03 | 163.44999 | 163.44999 | 163.44999 | 23 |
| 1736976540 | 160.19999 | 1.64 | 1.03 | 160.85 | 160.85 | 160.19999 | 31 |
| 1736890140 | 158.56 | 0.86 | 0.55 | 158.56 | 158.56 | 158.56 | 17 |
| 1736803740 | 157.69999 | 0.34 | 0.22 | 157.69999 | 157.69999 | 157.69999 | 36 |
| 1736544540 | 157.36 | -1.04 | -0.66 | 157.36 | 157.36 | 157.36 | 22 |
| 1736458140 | 158.4 | 0 | 0.00 | 158.4 | 158.4 | 158.4 | 0 |
| 1736371740 | 158.4 | -0.32 | -0.20 | 158.4 | 158.4 | 158.4 | 34 |
| 1736285400 | 158.72 | 0.86 | 0.54 | 158.72 | 158.72 | 158.72 | 60 |
| 1736198940 | 157.86 | -2.34 | -1.46 | 157.86 | 157.86 | 157.86 | 18 |
| 1735939740 | 160.19999 | 3.08 | 1.96 | 159.94 | 160.19999 | 159.94 | 17 |
| 1735853400 | 157.12 | -5.7 | -3.50 | 157.12 | 157.12 | 157.12 | 24 |
| 1735594200 | 162.82 | -0.38 | -0.23 | 162.82 | 162.82 | 162.82 | 49 |
| 1735334940 | 163.19999 | -1.09 | -0.66 | 163.52 | 163.52 | 163.19999 | 20 |
| 1735248540 | 164.29 | 0.13 | 0.08 | 164.19999 | 164.69999 | 164.19999 | 59 |
| 1734989340 | 164.16 | 2.56 | 1.58 | 164.16 | 164.16 | 164.16 | 44 |
| 1734730200 | 161.6 | -1.26 | -0.77 | 161.6 | 161.6 | 161.6 | 55 |
| 1734643800 | 162.86 | -6.22 | -3.68 | 162.86 | 162.86 | 162.86 | 3 |
| 1734557400 | 169.08 | 1.8 | 1.08 | 169.97 | 169.97 | 169.08 | 37 |
| 1734470940 | 167.28 | 0.24 | 0.14 | 167.28 | 167.28 | 167.28 | 21 |
| 1734384540 | 167.04 | 3.84 | 2.35 | 167.04 | 167.04 | 167.04 | 16 |
| 1734125340 | 163.19999 | -0.6 | -0.37 | 163.8 | 163.8 | 163.19999 | 8 |
| 1734039000 | 163.8 | 1.72 | 1.06 | 164.19999 | 164.4 | 163.8 | 11 |
| 1733952540 | 162.08 | -0.96 | -0.59 | 162.08 | 162.08 | 162.08 | 144 |
| 1733866140 | 163.04 | -0.85 | -0.52 | 163.04 | 163.04 | 163.04 | 21 |
| 1733779740 | 163.88999 | -1.71 | -1.03 | 163.88999 | 163.88999 | 163.88999 | 11 |
| 1733520600 | 165.6 | 3.5 | 2.16 | 165.6 | 165.6 | 165.6 | 10 |
| 1733434200 | 162.1 | -1.7 | -1.04 | 162.1 | 162.1 | 162.1 | 63 |
| 1733347800 | 163.8 | -0.54 | -0.33 | 169.66 | 169.66 | 163.8 | 52 |
| 1733261340 | 164.34 | -2.26 | -1.36 | 164.34 | 164.34 | 164.34 | 4 |
| 1733174940 | 166.6 | 2.04 | 1.24 | 168.98 | 168.98 | 166.6 | 38 |
| 1732915740 | 164.56 | -4.41 | -2.61 | 165.38999 | 165.38999 | 164.56 | 111 |
| 1732829400 | 168.97 | 3.69 | 2.23 | 168.97 | 168.97 | 168.97 | 3 |
| 1732743000 | 165.28 | 5.39 | 3.37 | 167.36 | 167.36 | 165.28 | 58 |
| 1732656600 | 159.88999 | -2.03 | -1.25 | 159.88999 | 159.88999 | 159.88999 | 38 |
| 1732570140 | 161.91999 | 0.32 | 0.20 | 161.91999 | 161.91999 | 161.91999 | 10 |
| 1732310940 | 161.6 | 0 | 0.00 | 161.6 | 161.6 | 161.6 | 114 |
| 1732224600 | 161.6 | 7.7 | 5.00 | 161.6 | 161.6 | 161.6 | 86 |
| 1732051800 | 153.9 | 2.4 | 1.58 | 153.9 | 153.9 | 153.9 | 125 |
| 1731965340 | 151.5 | 2.7 | 1.81 | 151.5 | 151.5 | 151.5 | 127 |
| 1731619800 | 148.8 | 0.75 | 0.51 | 148.8 | 148.8 | 148.8 | 43 |
| 1731533400 | 148.05 | -2.17 | -1.44 | 149.69999 | 149.69999 | 147.6 | 171 |
| 1731446940 | 150.22 | 9.24 | 6.55 | 149.47 | 150.22 | 149.47 | 142 |
| 1731360540 | 140.97999 | -1.67 | -1.17 | 140.97999 | 140.97999 | 140.97999 | 17 |
| 1731101400 | 142.65 | 0.83 | 0.59 | 142.65 | 142.65 | 142.65 | 12 |
