Hot Features
프리미엄
MORGAN STANLEY BV (O8JN16)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 621.4 | -20.7 | -3.22 | 615.7 | 646.29999 | 615.7 | 0 |
| 1738169700 | 642.1 | 16.3 | 2.60 | 606.4 | 642.1 | 606.29999 | 0 |
| 1738083300 | 625.79999 | -12.8 | -2.00 | 625.6 | 632.29999 | 613.4 | 0 |
| 1737996900 | 638.6 | 18 | 2.90 | 588.29999 | 648 | 583.1 | 0 |
| 1737737700 | 620.6 | 7.7 | 1.26 | 610.4 | 627.7 | 609.79999 | 0 |
| 1737651300 | 612.9 | 21.4 | 3.62 | 576.2 | 615.7 | 575.9 | 0 |
| 1737564900 | 591.5 | 0 | 0.00 | 591.5 | 591.5 | 591.5 | 0 |
| 1737478500 | 591.5 | 46.9 | 8.61 | 546.29999 | 597.6 | 546.1 | 0 |
| 1737392100 | 544.6 | -12.3 | -2.21 | 545.29999 | 545.4 | 544.6 | 0 |
| 1737132900 | 556.9 | -18.2 | -3.16 | 546 | 567.1 | 545.6 | 0 |
| 1737046500 | 575.1 | 6.1 | 1.07 | 554.79999 | 576.2 | 554.7 | 0 |
| 1736960100 | 569 | 20.2 | 3.68 | 526 | 575.79999 | 525 | 0 |
| 1736873700 | 548.79999 | 22.6 | 4.29 | 547.5 | 549.4 | 540.5 | 0 |
| 1736787300 | 526.2 | -48.4 | -8.42 | 550 | 550.2 | 521.6 | 0 |
| 1736528100 | 574.6 | 21.8 | 3.94 | 554.4 | 579.29999 | 554 | 0 |
| 1736441700 | 552.79999 | -30.2 | -5.18 | 554.29999 | 554.29999 | 552.79999 | 0 |
| 1736355300 | 583 | -21.4 | -3.54 | 581.5 | 597.79999 | 581.5 | 0 |
| 1736268900 | 604.4 | -11.9 | -1.93 | 599.2 | 612.7 | 597.29999 | 0 |
| 1736182500 | 616.29999 | 70.1 | 12.83 | 561.1 | 616.6 | 560 | 0 |
| 1735923300 | 546.2 | 15 | 2.82 | 546.6 | 546.6 | 546.1 | 0 |
| 1735836900 | 531.2 | 15.2 | 2.95 | 503 | 531.29999 | 502.8 | 0 |
| 1735577700 | 516 | -5.9 | -1.13 | 512.6 | 519.4 | 511.9 | 0 |
| 1735318500 | 521.9 | -14.7 | -2.74 | 524 | 531.5 | 521.4 | 0 |
| 1734972900 | 536.6 | -4.7 | -0.87 | 524.6 | 537.79999 | 524.5 | 0 |
| 1734713700 | 541.29999 | 0.4 | 0.07 | 519.6 | 543.6 | 519.4 | 0 |
| 1734627300 | 540.9 | -35.4 | -6.14 | 533.6 | 555.2 | 533.5 | 0 |
| 1734540900 | 576.29999 | 16.7 | 2.98 | 562.5 | 579.2 | 562.5 | 0 |
| 1734454500 | 559.6 | -17.3 | -3.00 | 538.9 | 559.6 | 538.6 | 0 |
| 1734368100 | 576.9 | 12.8 | 2.27 | 551.6 | 577 | 551.4 | 0 |
| 1734108900 | 564.1 | -10.6 | -1.84 | 567.29999 | 567.29999 | 551.9 | 0 |
| 1734022500 | 574.7 | -17.6 | -2.97 | 586.5 | 586.79999 | 572.9 | 0 |
| 1733936100 | 592.29999 | -6 | -1.00 | 585.1 | 603.5 | 584.7 | 0 |
| 1733849700 | 598.29999 | 5.7 | 0.96 | 619.5 | 619.9 | 594.6 | 0 |
| 1733763300 | 592.6 | -0.2 | -0.03 | 595.5 | 595.79999 | 592.6 | 0 |
| 1733504100 | 592.79999 | -9.8 | -1.63 | 577.29999 | 600.79999 | 576.4 | 0 |
| 1733417700 | 602.6 | -8.8 | -1.44 | 599.2 | 623 | 598.7 | 0 |
| 1733331300 | 611.4 | 20.7 | 3.50 | 573.6 | 611.4 | 573.2 | 0 |
| 1733244900 | 590.7 | 31.9 | 5.71 | 542.4 | 590.7 | 541.9 | 0 |
| 1733158500 | 558.79999 | -2 | -0.36 | 539.1 | 565.79999 | 539.1 | 0 |
| 1732899300 | 560.79999 | 17.4 | 3.20 | 544.4 | 563.7 | 544.1 | 0 |
| 1732812900 | 543.4 | -7.2 | -1.31 | 543.1 | 543.4 | 543.1 | 0 |
| 1732726500 | 550.6 | -27.6 | -4.77 | 559.6 | 576.2 | 550.6 | 0 |
| 1732640100 | 578.2 | 22.1 | 3.97 | 547.6 | 580.4 | 545.5 | 0 |
| 1732553700 | 556.1 | 41.6 | 8.09 | 539.79999 | 562.1 | 539.5 | 0 |
| 1732294500 | 514.5 | 4.7 | 0.92 | 514 | 528.4 | 513.9 | 0 |
| 1732208100 | 509.8 | -11.1 | -2.13 | 511 | 518.2 | 505.6 | 0 |
| 1732121700 | 520.9 | -2.2 | -0.42 | 525.79999 | 531.4 | 518.2 | 0 |
| 1732035300 | 523.1 | 6.4 | 1.24 | 509.7 | 523.6 | 508.6 | 0 |
| 1731948900 | 516.7 | 11.7 | 2.32 | 492.6 | 519.7 | 492.3 | 0 |
| 1731689700 | 505 | -35.5 | -6.57 | 513.2 | 514.29999 | 504.3 | 0 |
| 1731603300 | 540.5 | -1.1 | -0.20 | 537 | 551.6 | 537 | 0 |
| 1731516900 | 541.6 | -28.2 | -4.95 | 553.29999 | 557.4 | 541.6 | 0 |
| 1731430500 | 569.79999 | 11.3 | 2.02 | 549 | 579.4 | 548.79999 | 0 |
| 1731344100 | 558.5 | 53 | 10.48 | 514.2 | 562.4 | 514.2 | 0 |
| 1731084900 | 505.5 | -177.2 | -25.96 | 651.79999 | 652.2 | 505.5 | 0 |
| 1730998500 | 682.7 | 24.1 | 3.66 | 657.7 | 685.9 | 657.2 | 0 |
| 1730912100 | 658.6 | 17.9 | 2.79 | 643.1 | 660.2 | 643 | 0 |
| 1730825700 | 640.7 | 11.3 | 1.80 | 613.7 | 642.29999 | 613.6 | 0 |
| 1730739300 | 629.4 | 4.5 | 0.72 | 606.79999 | 630.79999 | 606.4 | 0 |
| 1730480100 | 624.9 | 6.6 | 1.07 | 602.5 | 627.2 | 602.1 | 0 |
| 1730393700 | 618.29999 | -30.6 | -4.72 | 611.79999 | 639.5 | 611.6 | 0 |
