Hot Features
프리미엄
Live Nation Entertainment Inc (L1YV34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.6 | 2.68722981657 | 171.18 | 175.78 | 166.16 | 35 | 171.60034682 | DR |
| 4 | 11.89 | 7.2548660687 | 163.89 | 175.78 | 163.6 | 22 | 168.87009368 | DR |
| 12 | 14.18 | 8.77475247525 | 161.6 | 175.78 | 157.12 | 32 | 164.08016969 | DR |
| 26 | 73.68 | 72.1645445642 | 102.1 | 175.78 | 101.95 | 45 | 138.17108559 | DR |
| 52 | 87.49 | 99.0938951184 | 88.29 | 175.78 | 88.29 | 55 | 115.83010198 | DR |
| 156 | 55.12 | 45.682081883 | 120.66 | 175.78 | 66.01 | 60 | 100.30355833 | DR |
| 260 | 100.78 | 134.373333333 | 75 | 175.78 | 66.01 | 137 | 96.53884194 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 175.78 | 1.58 | 0.91 | 175.78 | 175.78 | 175.78 | 14 |
| 1739482140 | 174.2 | 2.5 | 1.46 | 174.2 | 174.2 | 174.2 | 29 |
| 1739395740 | 171.7 | 2.14 | 1.26 | 166.16 | 171.7 | 166.16 | 56 |
| 1739309400 | 169.56 | -0.82 | -0.48 | 169.56 | 169.56 | 169.56 | 31 |
| 1739222940 | 170.38 | -1.44 | -0.84 | 170.38 | 170.38 | 170.38 | 21 |
| 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 |
