Hot Features
프리미엄
MORGAN STANLEY BV (O8JN16)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730307300 | 648.9 | 18.7 | 2.97 | 619.4 | 649 | 618.79999 | 0 |
| 1730220900 | 630.2 | 7.3 | 1.17 | 610.4 | 634.1 | 610.4 | 0 |
| 1730134500 | 622.9 | -4.7 | -0.75 | 614 | 629.2 | 613.2 | 0 |
| 1729871700 | 627.6 | 15.6 | 2.55 | 593.4 | 629 | 593.2 | 0 |
| 1729785300 | 612 | -7.1 | -1.15 | 593.6 | 613.4 | 593.5 | 0 |
| 1729698900 | 619.1 | 17.1 | 2.84 | 601.1 | 623.79999 | 601.1 | 0 |
| 1729612500 | 602 | -31.4 | -4.96 | 631.7 | 631.79999 | 602 | 0 |
| 1729526100 | 633.4 | -12 | -1.86 | 634.9 | 648.2 | 633.4 | 0 |
| 1729266900 | 645.4 | -15.4 | -2.33 | 629.79999 | 653.29999 | 629.79999 | 0 |
| 1729180500 | 660.79999 | 1 | 0.15 | 645.29999 | 660.79999 | 633.4 | 0 |
| 1729094100 | 659.79999 | -5 | -0.75 | 652.2 | 659.79999 | 647.9 | 0 |
| 1729007700 | 664.79999 | -10.1 | -1.50 | 660.9 | 671.3 | 659.79999 | 0 |
| 1728921300 | 674.9 | 5.6 | 0.84 | 666.5 | 689.1 | 666.5 | 0 |
| 1728662100 | 669.29999 | 8.5 | 1.29 | 650.9 | 675.9 | 650.79999 | 0 |
| 1728575700 | 660.79999 | -12.8 | -1.90 | 654 | 664.9 | 654 | 0 |
| 1728489300 | 673.6 | 37.3 | 5.86 | 624.9 | 677.2 | 624.79999 | 0 |
| 1728402900 | 636.29999 | 2.2 | 0.35 | 618.9 | 639.4 | 618.79999 | 0 |
| 1728316500 | 634.1 | 0.7 | 0.11 | 635.4 | 651.9 | 633.5 | 0 |
| 1728057300 | 633.4 | -1.4 | -0.22 | 621.29999 | 650.4 | 621.2 | 0 |
| 1727970900 | 634.79999 | 2.4 | 0.38 | 652.79999 | 652.79999 | 626.2 | 0 |
| 1727884500 | 632.4 | 6.9 | 1.10 | 617.9 | 640.1 | 617.7 | 0 |
| 1727798100 | 625.5 | 1.2 | 0.19 | 608.29999 | 642.79999 | 608.29999 | 0 |
| 1727711700 | 624.29999 | -1.4 | -0.22 | 610.79999 | 640.29999 | 610.79999 | 0 |
| 1727452500 | 625.7 | 3.8 | 0.61 | 620 | 638 | 619.9 | 0 |
| 1727366100 | 621.9 | 10.1 | 1.65 | 608.5 | 632.9 | 608.5 | 0 |
| 1727279700 | 611.79999 | 28.4 | 4.87 | 583.9 | 613.2 | 583.6 | 0 |
| 1727193300 | 583.4 | 11.2 | 1.96 | 556.29999 | 583.4 | 556.29999 | 0 |
| 1727106900 | 572.2 | 12.8 | 2.29 | 553.4 | 580.79999 | 553.4 | 0 |
| 1726847700 | 559.4 | -19.1 | -3.30 | 557.5 | 566.6 | 556.5 | 0 |
| 1726761300 | 578.5 | 31.7 | 5.80 | 549.2 | 579.29999 | 548.79999 | 0 |
| 1726674900 | 546.79999 | 15.8 | 2.98 | 527.2 | 546.79999 | 527.2 | 0 |
| 1726588500 | 531 | 4.1 | 0.78 | 515.6 | 537.2 | 515.6 | 0 |
| 1726502100 | 526.9 | 2.2 | 0.42 | 512.6 | 531.9 | 512.5 | 0 |
