Hot Features
프리미엄
MORGAN STANLEY BV (O8JN65)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 265.3 | -20.2 | -7.08 | 273.3 | 273.3 | 264.7 | 0 |
| 1741020900 | 285.5 | 2.4 | 0.85 | 282.89999 | 286.5 | 280.1 | 0 |
| 1740761700 | 283.1 | -4.9 | -1.70 | 279.6 | 286.3 | 279.39999 | 0 |
| 1740675300 | 288 | -4.3 | -1.47 | 283.6 | 288 | 283.39999 | 0 |
| 1740588900 | 292.3 | 0.9 | 0.31 | 292 | 297.39999 | 291.89999 | 0 |
| 1740502500 | 291.39999 | -10.1 | -3.35 | 294.3 | 308.39999 | 287.7 | 0 |
| 1740416100 | 301.5 | -11.1 | -3.55 | 298.5 | 307.39999 | 298.39999 | 0 |
| 1740156900 | 312.6 | -4.5 | -1.42 | 313.1 | 316.2 | 311.8 | 0 |
| 1740070500 | 317.1 | -0.3 | -0.09 | 316.7 | 319.3 | 313.89999 | 0 |
| 1739984100 | 317.39999 | -1.5 | -0.47 | 313.8 | 318.5 | 313.6 | 0 |
| 1739897700 | 318.89999 | 4.7 | 1.50 | 311.8 | 319.89999 | 311.6 | 0 |
| 1739811300 | 314.2 | -2.8 | -0.88 | 307.1 | 314.2 | 307 | 0 |
| 1739552100 | 317 | 8.3 | 2.69 | 307.89999 | 317 | 307.7 | 0 |
| 1739465700 | 308.7 | 1.2 | 0.39 | 304.6 | 313.2 | 302.5 | 0 |
| 1739379300 | 307.5 | -2.8 | -0.90 | 298.89999 | 308.2 | 298.8 | 0 |
| 1739292900 | 310.3 | -11.1 | -3.45 | 307.7 | 310.3 | 305.8 | 0 |
| 1739206500 | 321.39999 | 4.9 | 1.55 | 311.8 | 323.39999 | 309.1 | 0 |
| 1738947300 | 316.5 | -0.9 | -0.28 | 318.2 | 327.3 | 316.3 | 0 |
| 1738860900 | 317.39999 | 3.3 | 1.05 | 312.3 | 317.89999 | 312.3 | 0 |
| 1738774500 | 314.1 | -10.6 | -3.26 | 306.6 | 316.3 | 306.39999 | 0 |
| 1738688100 | 324.7 | -60.5 | -15.71 | 363.8 | 363.9 | 323.1 | 0 |
| 1738601700 | 385.2 | -10 | -2.53 | 378.6 | 385.2 | 371.7 | 0 |
| 1738342500 | 395.2 | 1.3 | 0.33 | 380.7 | 397 | 380.6 | 0 |
| 1738256100 | 393.9 | 8.7 | 2.26 | 375.7 | 395.4 | 375.5 | 0 |
| 1738169700 | 385.2 | 2.6 | 0.68 | 374.4 | 385.2 | 374.3 | 0 |
| 1738083300 | 382.6 | 10.2 | 2.74 | 367.6 | 390.5 | 354.9 | 25 |
| 1737996900 | 372.4 | -27.3 | -6.83 | 377.4 | 397.8 | 370.5 | 0 |
| 1737737700 | 399.7 | 19.8 | 5.21 | 377.1 | 400.9 | 376.8 | 0 |
| 1737651300 | 379.9 | 9.6 | 2.59 | 375.3 | 381.4 | 373 | 0 |
| 1737564900 | 370.3 | -1.5 | -0.40 | 359 | 374.3 | 358.9 | 1 |
| 1737478500 | 371.8 | -3.6 | -0.96 | 381.9 | 382.5 | 370.4 | 0 |
| 1737392100 | 375.4 | -27.6 | -6.85 | 375.9 | 375.9 | 375.2 | 0 |
| 1737132900 | 403 | 8.8 | 2.23 | 372.3 | 403 | 372 | 0 |
| 1737046500 | 394.2 | 18.1 | 4.81 | 361.2 | 394.2 | 361.2 | 0 |
| 1736960100 | 376.1 | 19.8 | 5.56 | 350.6 | 376.1 | 348.1 | 0 |
| 1736873700 | 356.3 | 18.1 | 5.35 | 334.3 | 359.5 | 334 | 0 |
| 1736787300 | 338.2 | 16.6 | 5.16 | 327.39999 | 341.2 | 327.39999 | 0 |
| 1736528100 | 321.6 | -17 | -5.02 | 337.9 | 338.5 | 320.2 | 0 |
| 1736441700 | 338.6 | -12.6 | -3.59 | 345 | 345 | 337.9 | 0 |
| 1736355300 | 351.2 | -15.9 | -4.33 | 348.3 | 360.2 | 347.5 | 0 |
| 1736268900 | 367.1 | -2.9 | -0.78 | 356.7 | 367.5 | 356.7 | 100 |
| 1736182500 | 370 | 12.3 | 3.44 | 352.8 | 370.6 | 351 | 0 |
| 1735923300 | 357.7 | 5.5 | 1.56 | 349.1 | 362.6 | 348.7 | 0 |
| 1735836900 | 352.2 | -1.7 | -0.48 | 338.3 | 352.8 | 338.3 | 0 |
| 1735577700 | 353.9 | -9.7 | -2.67 | 349.2 | 355.5 | 348.9 | 0 |
| 1735318500 | 363.6 | 0.5 | 0.14 | 348.7 | 363.6 | 348.7 | 0 |
| 1734972900 | 363.1 | -4.6 | -1.25 | 357.3 | 363.8 | 357.2 | 0 |
| 1734713700 | 367.7 | 14.3 | 4.05 | 347 | 367.8 | 346.9 | 0 |
| 1734627300 | 353.4 | -10.4 | -2.86 | 337.9 | 357.1 | 337.9 | 0 |
| 1734540900 | 363.8 | -3.6 | -0.98 | 361.6 | 369.8 | 361.2 | 0 |
| 1734454500 | 367.4 | -0.9 | -0.24 | 361 | 372 | 361 | 0 |
| 1734368100 | 368.3 | -1.3 | -0.35 | 362.4 | 368.6 | 362 | 0 |
| 1734108900 | 369.6 | 2.2 | 0.60 | 361.9 | 370.9 | 359.3 | 0 |
| 1734022500 | 367.4 | 8.8 | 2.45 | 357 | 367.6 | 356.3 | 0 |
| 1733936100 | 358.6 | -4.9 | -1.35 | 352.4 | 359.3 | 351.9 | 0 |
| 1733849700 | 363.5 | -4.5 | -1.22 | 354.9 | 367.1 | 354.9 | 0 |
| 1733763300 | 368 | 7.7 | 2.14 | 355.3 | 368 | 353.6 | 0 |
| 1733504100 | 360.3 | 2 | 0.56 | 350.6 | 361.6 | 350 | 0 |
| 1733417700 | 358.3 | 13.2 | 3.82 | 349.9 | 358.3 | 349.6 | 0 |
