Hot Features
프리미엄
MORGAN STANLEY BV (O8JN65)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733331300 | 345.1 | 1.9 | 0.55 | 335.3 | 345.5 | 335.1 | 0 |
| 1733244900 | 343.2 | -3.7 | -1.07 | 338.4 | 344.5 | 338.1 | 0 |
| 1733158500 | 346.9 | -1.5 | -0.43 | 342 | 348.5 | 342 | 0 |
| 1732899300 | 348.4 | 7.9 | 2.32 | 340.7 | 348.4 | 340.5 | 0 |
| 1732812900 | 340.5 | -7.6 | -2.18 | 340.2 | 340.5 | 340.2 | 0 |
| 1732726500 | 348.1 | -4.5 | -1.28 | 341.6 | 352.5 | 341.3 | 0 |
| 1732640100 | 352.6 | -3.6 | -1.01 | 345.6 | 354.2 | 341.4 | 0 |
| 1732553700 | 356.2 | 2.6 | 0.74 | 346.3 | 363.9 | 346 | 0 |
| 1732294500 | 353.6 | 9.3 | 2.70 | 334.3 | 354.1 | 334.3 | 0 |
| 1732208100 | 344.3 | 3.4 | 1.00 | 335.39999 | 345 | 333.8 | 0 |
| 1732121700 | 340.9 | 5.1 | 1.52 | 333.2 | 344.6 | 333.2 | 0 |
| 1732035300 | 335.8 | -12.3 | -3.53 | 335.8 | 337 | 332.2 | 0 |
| 1731948900 | 348.1 | 2.9 | 0.84 | 343.5 | 352.3 | 342.8 | 0 |
| 1731689700 | 345.2 | -8 | -2.27 | 338.9 | 349.3 | 338.6 | 0 |
| 1731603300 | 353.2 | 2.6 | 0.74 | 347.3 | 353.5 | 347.3 | 0 |
| 1731516900 | 350.6 | 3.3 | 0.95 | 339 | 352.4 | 337.6 | 0 |
| 1731430500 | 347.3 | -16.4 | -4.51 | 356.4 | 369.9 | 345.6 | 0 |
| 1731344100 | 363.7 | 19.5 | 5.67 | 337.2 | 369.3 | 337.2 | 0 |
| 1731084900 | 344.2 | 11.4 | 3.43 | 324.3 | 344.2 | 324.3 | 0 |
| 1730998500 | 332.8 | 9.4 | 2.91 | 320 | 334 | 319.8 | 0 |
| 1730912100 | 323.39999 | 5 | 1.57 | 322 | 327.89999 | 320.6 | 0 |
| 1730825700 | 318.39999 | 6.5 | 2.08 | 308.8 | 319.39999 | 308.7 | 0 |
| 1730739300 | 311.89999 | -1 | -0.32 | 307.89999 | 320.39999 | 307.7 | 0 |
| 1730480100 | 312.89999 | -4 | -1.26 | 312 | 318.1 | 304.6 | 0 |
| 1730393700 | 316.89999 | 1.1 | 0.35 | 303.8 | 317.2 | 303.7 | 0 |
| 1730307300 | 315.8 | -4.7 | -1.47 | 312.6 | 317.2 | 309.8 | 0 |
| 1730220900 | 320.5 | -27.4 | -7.88 | 349 | 349.4 | 312.6 | 0 |
| 1730134500 | 347.9 | 4.7 | 1.37 | 339 | 349.9 | 339 | 0 |
| 1729871700 | 343.2 | 12.4 | 3.75 | 329.5 | 345.9 | 329.3 | 0 |
| 1729785300 | 330.8 | 7.4 | 2.29 | 321.6 | 333.1 | 321.5 | 0 |
| 1729698900 | 323.39999 | -2.5 | -0.77 | 321.6 | 330 | 321.6 | 0 |
| 1729612500 | 325.89999 | -1.2 | -0.37 | 318.3 | 327.5 | 318.2 | 0 |
