Hot Features
프리미엄
MORGAN STANLEY BV (O8JN16)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 641.9 | -83.5 | -11.51 | 665.29999 | 665.6 | 632.9 | 0 |
| 1741020900 | 725.4 | 5.8 | 0.81 | 713.3 | 736.8 | 710.8 | 0 |
| 1740761700 | 719.6 | -4.8 | -0.66 | 690.2 | 724.3 | 689.9 | 0 |
| 1740675300 | 724.4 | -1.6 | -0.22 | 715 | 735.1 | 710.5 | 0 |
| 1740588900 | 726 | 22.9 | 3.26 | 703.3 | 740.1 | 703.2 | 0 |
| 1740502500 | 703.1 | -29.4 | -4.01 | 709 | 731 | 701.3 | 0 |
| 1740416100 | 732.5 | -47.5 | -6.09 | 743.6 | 751.2 | 728.4 | 0 |
| 1740156900 | 780 | -7.1 | -0.90 | 797.4 | 819.4 | 780 | 0 |
| 1740070500 | 787.1 | -8.3 | -1.04 | 771.3 | 794.4 | 771.2 | 0 |
| 1739984100 | 795.4 | 2 | 0.25 | 791.7 | 800.7 | 788.5 | 0 |
| 1739897700 | 793.4 | 15.9 | 2.05 | 780.9 | 799.9 | 780.6 | 0 |
| 1739811300 | 777.5 | -22.7 | -2.84 | 776.3 | 777.5 | 776.1 | 0 |
| 1739552100 | 800.2 | 4.1 | 0.52 | 785.7 | 804.6 | 785.3 | 0 |
| 1739465700 | 796.1 | -9.4 | -1.17 | 790 | 804.4 | 786.6 | 0 |
| 1739379300 | 805.5 | -0.2 | -0.02 | 803.4 | 822.2 | 803 | 0 |
| 1739292900 | 805.7 | -27.5 | -3.30 | 803.3 | 827.1 | 798.8 | 0 |
| 1739206500 | 833.2 | 12.7 | 1.55 | 816.2 | 835.5 | 810.1 | 0 |
| 1738947300 | 820.5 | 182 | 28.50 | 620.1 | 823.7 | 612.79999 | 0 |
| 1738860900 | 638.5 | 9 | 1.43 | 617.29999 | 645.1 | 617.2 | 0 |
| 1738774500 | 629.5 | -12.2 | -1.90 | 613.9 | 640.79999 | 613.6 | 0 |
| 1738688100 | 641.7 | 18.3 | 2.94 | 610.7 | 641.7 | 610.2 | 0 |
| 1738601700 | 623.4 | -18 | -2.81 | 610.1 | 624.4 | 593.6 | 0 |
| 1738342500 | 641.4 | 20 | 3.22 | 609.9 | 641.4 | 609.9 | 0 |
| 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 | 4 | 0.66 | 576.2 | 615.7 | 575.9 | 0 |
| 1737564900 | 608.9 | 17.4 | 2.94 | 589.1 | 608.9 | 588.7 | 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 |
