Madison Square Garden Entertainment Corp (MSGE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	79.93	80.53	76.90	77.76	-2.46%	342,200
2026-10-15	79.53	81.00	78.69	79.72	+0.77%	344,300
2026-10-14	79.36	80.50	78.00	79.11	-1.36%	507,200
2026-10-13	80.15	81.09	79.84	80.20	+0.53%	607,400
2026-10-12	81.26	81.30	79.75	79.78	-1.31%	207,200
2026-10-09	81.66	82.77	80.71	80.84	-1.00%	258,800
2026-10-08	82.00	83.20	81.55	81.66	-0.41%	501,200
2026-10-07	79.63	82.24	79.06	82.00	+2.51%	1,071,900
2026-10-06	80.16	82.09	79.68	79.99	-0.02%	746,900
2026-10-05	80.00	80.32	78.35	80.01	+0.18%	738,000
2026-10-02	80.44	81.47	78.62	79.87	-0.22%	516,800
2026-10-01	80.21	80.53	75.90	80.05	-0.07%	808,600
2026-09-30	81.74	83.58	80.10	80.11	-1.89%	768,200
2026-09-29	82.37	83.09	81.21	81.65	-0.15%	404,700
2026-09-28	79.12	82.03	79.00	81.77	+3.39%	494,500
2026-09-25	79.37	80.30	77.97	79.09	-0.16%	518,300
2026-09-24	78.35	79.78	77.84	79.22	+0.93%	477,600
2026-09-23	79.73	80.23	77.74	78.49	-2.10%	275,300
2026-09-22	81.41	82.80	79.71	80.17	-1.27%	366,400
2026-09-21	81.00	81.78	79.88	81.20	+2.76%	549,900
2026-09-18	76.76	80.17	76.33	79.02	+2.38%	1,435,000
2026-09-17	80.20	81.82	77.09	77.18	-2.69%	435,400
2026-09-16	80.39	80.79	77.99	79.31	-1.95%	985,200
2026-09-15	80.10	81.54	79.60	80.89	+0.62%	518,100
2026-09-14	79.01	80.95	78.68	80.39	+1.52%	546,700
2026-09-11	76.74	79.49	76.50	79.19	+4.54%	579,600
2026-09-10	76.22	76.89	75.41	75.75	-0.72%	294,800
2026-09-09	76.08	77.00	75.34	76.30	-0.59%	399,800
2026-09-08	77.33	77.33	76.17	76.75	-0.85%	359,600
2026-09-04	77.41	78.03	77.04	77.41	-0.50%	228,300
2026-09-03	77.79	78.41	76.46	77.80	+0.92%	275,800
2026-09-02	77.73	78.89	76.52	77.09	+0.06%	278,134
2026-09-01	77.06	77.97	76.35	77.04	-0.84%	322,185
2026-08-31	78.46	79.48	77.53	77.69	-0.78%	330,872
2026-08-28	78.31	79.18	77.75	78.30	+0.19%	312,600
2026-08-27	79.00	79.78	77.71	78.15	-1.69%	265,100
2026-08-26	80.59	80.59	79.11	79.49	-1.41%	247,400
2026-08-25	80.35	81.18	79.49	80.63	+1.31%	220,860
2026-08-24	80.60	81.22	79.17	79.59	-0.38%	207,773
2026-08-21	79.56	80.28	78.60	79.89	+0.08%	244,800
2026-08-20	81.46	83.19	79.57	79.83	-3.15%	202,400
2026-08-19	82.79	83.53	82.15	82.43	+0.65%	219,500
2026-08-18	85.08	86.80	81.79	81.90	-3.49%	237,100
2026-08-17	85.46	86.02	84.11	84.86	-0.68%	477,200
2026-08-14	84.67	86.88	84.25	85.44	+1.36%	415,900
2026-08-13	87.70	90.41	83.54	84.29	-4.67%	632,800
2026-08-12	82.61	89.19	81.93	88.42	+11.40%	761,700
2026-08-11	77.94	79.78	77.65	79.37	+1.67%	467,700
2026-08-10	75.84	78.52	75.48	78.07	+1.99%	347,400
2026-08-07	76.88	77.81	75.96	76.55	-0.16%	279,000
2026-08-06	77.79	79.02	76.09	76.67	-1.45%	330,300
2026-08-05	78.37	79.49	77.43	77.80	-0.27%	322,200
2026-08-04	77.53	79.24	77.09	78.01	+1.35%	445,700
2026-08-03	77.41	78.68	76.72	76.97	-0.38%	331,700
2026-07-31	78.93	78.93	75.77	77.26	-2.03%	278,900
2026-07-30	76.54	79.02	75.36	78.86	+3.78%	310,000
2026-07-29	77.11	77.55	74.80	75.99	-1.55%	307,800
2026-07-28	77.67	78.24	77.15	77.19	-0.17%	273,900
2026-07-27	77.00	77.72	75.80	77.32	+1.39%	270,200
2026-07-24	77.35	77.90	75.80	76.26	-0.14%	214,500
2026-07-23	77.63	78.20	76.33	76.37	-2.32%	304,200
2026-07-22	75.91	78.19	75.64	78.18	+2.25%	438,200
2026-07-21	77.00	77.34	75.41	76.46	-0.23%	538,100
2026-07-20	75.85	77.50	75.84	76.64	+1.85%	465,100
2026-07-17	73.27	75.27	73.27	75.25	+1.66%	424,600
2026-07-16	73.98	74.34	72.92	74.02	-0.09%	449,700
2026-07-15	73.80	76.35	73.80	74.09	+0.60%	292,400
2026-07-14	75.60	76.01	73.40	73.65	-1.79%	340,700
2026-07-13	74.62	75.81	74.27	74.99	+1.01%	351,200
2026-07-10	74.59	74.59	73.49	74.24	-0.47%	257,800
2026-07-09	73.66	75.25	73.66	74.59	-0.24%	262,700
2026-07-08	74.92	75.56	73.00	74.77	-0.28%	658,300
2026-07-07	75.92	76.53	74.23	74.98	-1.17%	673,200
2026-07-06	78.62	79.51	74.91	75.87	-3.21%	464,000
2026-07-02	79.43	79.82	78.29	78.39	-1.37%	706,000
2026-07-01	80.84	82.79	78.67	79.48	-1.74%	427,700
2026-06-30	80.48	81.84	79.65	80.89	-0.07%	546,900
2026-06-29	78.50	81.46	77.60	80.95	+0.81%	749,600
2026-06-26	79.32	82.78	79.32	80.30	+1.85%	1,800,000
2026-06-25	77.17	79.33	76.18	78.84	+3.05%	431,400
2026-06-24	76.82	77.59	76.05	76.51	+0.09%	587,300
2026-06-23	74.90	76.68	74.52	76.44	+1.49%	748,800
2026-06-22	73.07	75.55	72.82	75.32	+2.57%	706,600
2026-06-18	73.25	74.96	73.13	73.43	+0.59%	665,800
2026-06-17	75.31	75.64	71.34	73.00	-3.08%	427,600
2026-06-16	74.57	75.70	74.20	75.32	+1.01%	563,000
2026-06-15	73.49	74.62	69.44	74.57	+1.47%	748,600
2026-06-12	74.01	74.27	73.17	73.49	-1.05%	382,300
2026-06-11	73.06	74.94	73.00	74.27	+2.05%	615,800
2026-06-10	72.94	74.47	72.55	72.78	+0.54%	722,600
2026-06-09	73.19	73.74	71.06	72.39	+0.24%	347,400
2026-06-08	71.91	73.49	71.44	72.22	+0.19%	421,300
2026-06-05	71.34	72.58	71.03	72.08	+1.14%	457,200
2026-06-04	72.45	72.64	70.86	71.27	-0.74%	523,400
2026-06-03	71.41	72.11	71.04	71.80	-0.39%	322,700
2026-06-02	72.17	73.00	71.58	72.08	-0.37%	452,500
2026-06-01	71.01	72.59	71.01	72.35	+2.58%	546,500
2026-05-29	69.37	70.67	68.43	70.53	+1.26%	318,300
2026-05-28	70.00	71.08	69.55	69.65	-0.49%	419,900
2026-05-27	70.97	71.78	69.92	69.99	-0.81%	394,000
2026-05-26	70.00	70.91	69.49	70.56	+1.32%	314,955
2026-05-22	69.62	69.88	69.04	69.64	+0.39%	239,100
2026-05-21	69.25	69.98	68.50	69.37	-0.30%	375,900
2026-05-20	68.96	70.50	68.49	69.58	+1.12%	416,600
2026-05-19	69.28	69.28	67.88	68.81	-0.33%	265,700
2026-05-18	68.71	70.81	68.25	69.04	+1.04%	482,100
2026-05-15	68.12	69.31	67.65	68.33	-0.22%	406,800
2026-05-14	67.27	68.50	65.83	68.48	+3.41%	469,500
2026-05-13	64.35	67.69	63.95	66.22	+2.57%	927,100
2026-05-12	63.95	66.03	63.16	64.56	+0.95%	539,900
2026-05-11	65.11	65.21	62.73	63.95	-2.02%	657,600
2026-05-08	66.93	67.10	63.51	65.27	-2.20%	677,400
2026-05-07	69.12	69.86	59.85	66.74	-0.31%	917,800
2026-05-06	66.91	68.36	66.39	66.95	+1.45%	437,700
2026-05-05	66.60	67.00	65.81	65.99	-0.02%	340,926
2026-05-04	67.32	68.20	65.41	66.00	-2.45%	347,714
2026-05-01	66.98	68.52	66.60	67.66	+1.11%	533,100
2026-04-30	64.77	67.16	64.77	66.92	+3.38%	325,600
2026-04-29	64.40	64.95	63.57	64.73	-0.22%	235,700
2026-04-28	64.66	65.31	64.31	64.87	+1.01%	365,000
2026-04-27	63.68	65.42	63.64	64.22	+1.20%	375,900
2026-04-24	61.42	64.18	61.15	63.46	+2.85%	435,100
2026-04-23	61.55	62.05	61.03	61.70	+0.05%	258,900
2026-04-22	61.78	62.12	61.05	61.67	+0.41%	189,200
2026-04-21	62.60	62.85	60.72	61.42	-2.34%	231,600
2026-04-20	62.29	63.38	61.78	62.89	+0.18%	266,600
2026-04-17	61.77	63.14	60.93	62.78	+2.70%	248,900
2026-04-16	60.97	62.07	60.45	61.13	+0.54%	431,500
2026-04-15	62.26	62.73	60.58	60.80	-2.06%	215,200
2026-04-14	60.63	62.11	60.63	62.08	+2.12%	343,100
2026-04-13	60.42	61.10	60.34	60.79	+0.31%	262,900
2026-04-10	61.24	61.24	60.28	60.60	-0.49%	263,900
2026-04-09	60.87	61.35	60.51	60.90	-0.31%	321,100
2026-04-08	61.17	62.59	60.85	61.09	+0.88%	454,000
2026-04-07	60.41	61.18	59.78	60.56	+0.55%	325,400
2026-04-06	60.34	60.74	59.88	60.23	-0.18%	195,800
2026-04-02	57.13	60.41	56.68	60.34	+4.23%	249,500
2026-04-01	59.25	59.30	57.77	57.89	-1.73%	336,800
2026-03-31	57.42	59.22	56.46	58.91	+3.99%	422,800
2026-03-30	55.78	56.81	55.44	56.65	+1.71%	281,000
2026-03-27	56.39	56.77	54.30	55.70	-2.07%	260,000
2026-03-26	57.23	57.90	56.71	56.88	-1.30%	201,300
2026-03-25	58.01	58.10	56.99	57.63	+0.49%	202,100
2026-03-24	56.52	57.37	56.08	57.35	+0.61%	207,400
2026-03-23	57.55	58.18	56.83	57.00	+1.50%	217,300
2026-03-20	57.36	57.36	55.74	56.16	-2.13%	547,800
2026-03-19	56.32	57.60	55.96	57.38	+0.93%	328,400
2026-03-18	57.15	58.17	56.35	56.85	-1.20%	286,200
2026-03-17	57.95	58.81	57.16	57.54	-0.40%	473,100
2026-03-16	56.81	58.19	56.81	57.77	+3.70%	351,000
2026-03-13	57.00	58.62	55.52	55.71	-1.50%	258,800
2026-03-12	56.81	57.43	56.23	56.56	-1.98%	229,400
2026-03-11	57.55	58.68	57.03	57.70	-0.88%	248,200
2026-03-10	58.86	59.37	57.88	58.21	-1.09%	347,727
2026-03-09	58.21	59.13	57.07	58.85	+0.02%	259,613
2026-03-06	58.61	59.55	57.76	58.84	-0.78%	278,700
2026-03-05	58.98	59.38	58.22	59.30	-0.44%	347,900
2026-03-04	61.66	61.66	59.28	59.56	-2.01%	462,300
2026-03-03	60.85	61.78	58.67	60.78	-2.17%	476,400
2026-03-02	62.22	63.04	61.00	62.13	-1.60%	701,800
2026-02-27	61.25	63.58	60.42	63.14	+2.28%	576,300
2026-02-26	60.64	62.52	60.64	61.73	+2.56%	323,600
2026-02-25	60.96	61.19	60.08	60.19	-1.78%	248,000
2026-02-24	62.03	62.57	61.09	61.28	-0.68%	222,500
2026-02-23	63.46	63.46	58.15	61.70	-3.15%	343,200
2026-02-20	63.18	64.16	62.08	63.71	+0.89%	324,700
2026-02-19	63.97	64.22	62.17	63.15	-1.85%	229,800
2026-02-18	63.50	65.26	63.50	64.34	+2.05%	272,800
2026-02-17	62.49	63.53	62.13	63.05	+0.86%	227,600
2026-02-13	60.65	62.99	60.03	62.51	+3.92%	340,500
2026-02-12	59.81	61.05	58.34	60.15	+1.67%	811,900
2026-02-11	61.15	61.42	58.43	59.16	-2.05%	333,300
2026-02-10	60.85	62.05	60.10	60.40	-0.49%	397,700
2026-02-09	60.75	61.47	60.44	60.70	-0.25%	388,100
2026-02-06	59.88	60.91	58.95	60.85	+2.53%	226,300
2026-02-05	59.01	60.10	58.17	59.35	-0.77%	411,900
2026-02-04	60.15	61.34	57.75	59.81	-0.88%	583,100
2026-02-03	62.25	63.00	59.00	60.34	-2.58%	506,600
2026-02-02	61.60	63.10	61.42	61.94	+0.11%	395,400
2026-01-30	61.84	62.76	60.85	61.87	-0.39%	402,900
2026-01-29	60.82	62.23	60.24	62.11	+3.24%	413,000
2026-01-28	60.42	60.68	59.69	60.16	-0.94%	268,700
2026-01-27	60.03	61.15	59.21	60.73	+1.81%	304,900
2026-01-26	61.32	61.50	59.54	59.65	-2.60%	268,400
2026-01-23	60.54	61.88	60.05	61.24	+1.16%	256,000
2026-01-22	60.66	61.33	60.13	60.54	+2.02%	308,100
2026-01-21	58.81	59.41	57.70	59.34	+1.18%	345,000
2026-01-20	59.01	59.85	58.00	58.65	-1.40%	469,400
2026-01-16	59.24	59.69	59.06	59.48	+0.10%	428,900
2026-01-15	61.20	61.64	58.79	59.42	-2.04%	525,100
2026-01-14	58.84	60.81	58.84	60.66	+2.21%	379,100
2026-01-13	57.15	59.85	57.15	59.35	+3.87%	384,500
2026-01-12	54.90	57.36	54.75	57.14	+3.87%	314,800
2026-01-09	55.16	56.16	54.67	55.01	+0.18%	181,000
2026-01-08	53.44	55.01	53.44	54.91	+1.87%	273,500
2026-01-07	53.79	53.93	52.63	53.90	-0.11%	228,000
2026-01-06	53.88	54.51	53.17	53.96	-0.64%	237,600
2026-01-05	54.50	55.25	53.13	54.31	-0.06%	297,800
2026-01-02	53.90	54.36	52.55	54.34	+0.84%	263,100
2025-12-31	54.02	54.30	53.21	53.89	+0.22%	331,600
2025-12-30	53.55	53.94	53.23	53.77	+0.13%	170,600
2025-12-29	53.93	54.00	53.36	53.70	-0.57%	144,600
2025-12-26	54.24	54.37	53.56	54.01	-0.86%	182,600
2025-12-24	53.74	54.70	53.47	54.48	+1.32%	91,000
2025-12-23	53.12	54.12	52.84	53.77	+1.20%	380,800
2025-12-22	52.93	53.91	52.78	53.13	+0.97%	236,700
2025-12-19	51.93	52.66	51.93	52.62	+1.37%	461,300
2025-12-18	52.08	52.92	51.66	51.91	+0.68%	282,500
2025-12-17	52.13	53.19	51.36	51.56	-1.38%	226,300
2025-12-16	53.22	53.22	51.58	52.28	-0.82%	442,500
2025-12-15	53.97	54.52	52.56	52.71	-3.67%	430,600
2025-12-12	54.84	55.24	54.35	54.72	+0.04%	328,400
2025-12-11	54.18	55.75	53.99	54.70	+2.63%	493,800
2025-12-10	52.54	53.55	52.54	53.30	+0.62%	307,700
2025-12-09	52.27	53.62	52.27	52.97	+1.34%	265,043
2025-12-08	52.36	52.55	51.60	52.27	+0.93%	313,644
2025-12-05	51.60	52.25	51.04	51.79	+0.52%	318,400
2025-12-04	50.00	51.53	50.00	51.52	+2.71%	296,600
2025-12-03	49.64	50.62	48.66	50.16	+1.13%	228,100
2025-12-02	50.73	51.22	48.98	49.60	-2.23%	473,900
2025-12-01	49.06	51.20	49.01	50.73	+2.55%	452,200
2025-11-28	48.85	49.51	48.36	49.47	+1.04%	135,500
2025-11-26	48.77	49.31	48.33	48.96	+0.02%	221,900
2025-11-25	47.80	49.41	46.91	48.95	+3.69%	506,600
2025-11-24	47.73	47.98	47.10	47.21	-1.23%	353,200
2025-11-21	47.40	47.98	47.13	47.80	+1.31%	358,300
2025-11-20	48.65	49.12	47.05	47.18	-1.61%	208,700
2025-11-19	47.80	48.51	47.25	47.95	+0.97%	321,600
2025-11-18	44.93	47.67	44.29	47.49	+5.16%	414,400
2025-11-17	45.95	46.10	45.16	45.16	-1.83%	355,100
2025-11-14	47.17	47.27	45.89	46.00	-1.94%	313,400
2025-11-13	48.27	48.42	46.66	46.91	-3.42%	295,100
2025-11-12	49.42	49.42	48.00	48.57	-1.50%	325,300
2025-11-11	49.49	49.76	48.36	49.31	+0.08%	511,200
2025-11-10	47.06	49.35	47.06	49.27	+5.93%	494,700
2025-11-07	44.98	47.16	44.35	46.51	+5.06%	497,500
2025-11-06	44.22	47.20	43.33	44.27	-0.61%	292,400
2025-11-05	44.05	45.10	43.74	44.54	+1.60%	703,000
2025-11-04	43.33	44.28	43.33	43.84	-0.86%	374,900
2025-11-03	44.45	44.71	43.33	44.22	+0.14%	237,300
2025-10-31	43.88	44.59	43.69	44.16	+0.20%	242,800
2025-10-30	43.99	44.89	43.80	44.07	-0.52%	181,300
2025-10-29	44.57	45.40	43.75	44.30	-1.49%	235,100
2025-10-28	45.18	45.38	44.67	44.97	-0.49%	138,400
2025-10-27	45.61	46.09	45.01	45.19	-1.22%	185,100
2025-10-24	45.95	46.23	45.55	45.75	+0.26%	164,000
2025-10-23	46.27	46.53	44.98	45.63	-1.19%	224,200
2025-10-22	45.81	46.24	45.23	46.18	+1.27%	354,700
2025-10-21	44.43	45.95	44.31	45.60	+2.47%	226,500
2025-10-20	44.45	45.01	44.07	44.50	+1.37%	330,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+11.87%). 가장 약한 달: 10월 (-7.25%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.84%
2월-1.23%
3월-4.20%
4월+6.77%
5월+8.79%
6월+9.60%
7월-3.42%
8월+5.66%
9월+7.98%
10월-7.25%
11월+11.87%
12월+6.23%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Madison Square Garden Entertainment Corp (MSGE)의 최근 종가는 얼마입니까?

2026-10-16 기준 77.76. Closelook 데이터 레이크의 일별 가격 기록 기준.

MSGE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 90.41, 최저 43.33 (2026-10-16 기준).

Madison Square Garden Entertainment Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MSGE의 가장 강한 달은 11월(평균 +11.87%), 가장 약한 달은 10월(평균 -7.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.