Hot Features
프리미엄
MORGAN STANLEY BV (O8JN99)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 421.6 | 1.8 | 0.43 | 423.4 | 424.4 | 411 | 0 |
| 1732208100 | 419.8 | -5.1 | -1.20 | 418 | 420.8 | 416.2 | 0 |
| 1732121700 | 424.9 | -6 | -1.39 | 429.9 | 432.1 | 423.9 | 0 |
| 1732035300 | 430.9 | -9.6 | -2.18 | 440.2 | 440.2 | 425 | 0 |
| 1731948900 | 440.5 | -3.3 | -0.74 | 448.2 | 448.2 | 435.2 | 0 |
| 1731689700 | 443.8 | 6.6 | 1.51 | 438.2 | 445.7 | 437.8 | 0 |
| 1731603300 | 437.2 | 12.7 | 2.99 | 425.2 | 437.2 | 423.7 | 0 |
| 1731516900 | 424.5 | -15.3 | -3.48 | 432 | 439.9 | 417.5 | 0 |
| 1731430500 | 439.8 | -7.6 | -1.70 | 441.4 | 448.8 | 437.6 | 0 |
| 1731344100 | 447.4 | 6.1 | 1.38 | 444.6 | 451.2 | 436.2 | 1 |
| 1731084900 | 441.3 | -17.1 | -3.73 | 451.5 | 451.5 | 439.4 | 0 |
| 1730998500 | 458.4 | 19.5 | 4.44 | 459.5 | 467 | 457.3 | 1 |
| 1730912100 | 438.9 | -30.3 | -6.46 | 453.8 | 458.2 | 431.8 | 0 |
| 1730825700 | 469.2 | -3.4 | -0.72 | 472.9 | 475.6 | 464.1 | 4 |
| 1730739300 | 472.6 | -2.4 | -0.51 | 472.1 | 481.2 | 472.1 | 0 |
| 1730480100 | 475 | 3.3 | 0.70 | 476.2 | 477.1 | 470.3 | 0 |
| 1730393700 | 471.7 | -16.5 | -3.38 | 476.9 | 484.5 | 469.2 | 5 |
| 1730307300 | 488.2 | 11.3 | 2.37 | 489.1 | 496.1 | 479.9 | 0 |
| 1730220900 | 476.9 | -18.5 | -3.73 | 490.8 | 494.2 | 472.8 | 0 |
| 1730134500 | 495.4 | -7.2 | -1.43 | 504.7 | 507.2 | 487.7 | 0 |
| 1729871700 | 502.6 | -7 | -1.37 | 496.5 | 508.7 | 496.5 | 0 |
| 1729785300 | 509.6 | 19.7 | 4.02 | 503.9 | 529.7 | 501.3 | 0 |
| 1729698900 | 489.9 | 1.7 | 0.35 | 504.8 | 504.8 | 489.2 | 0 |
| 1729612500 | 488.2 | 1.4 | 0.29 | 488.6 | 489.2 | 483.7 | 0 |
| 1729526100 | 486.8 | -4.4 | -0.90 | 496.4 | 496.4 | 486 | 0 |
| 1729266900 | 491.2 | 8.3 | 1.72 | 494.8 | 499.4 | 490.7 | 0 |
| 1729180500 | 482.9 | -6 | -1.23 | 487.8 | 489.9 | 482.1 | 0 |
| 1729094100 | 488.9 | -2.1 | -0.43 | 482.6 | 492.6 | 482.6 | 0 |
| 1729007700 | 491 | -2.8 | -0.57 | 492.9 | 493.4 | 485.6 | 0 |
| 1728921300 | 493.8 | -5.3 | -1.06 | 497.9 | 497.9 | 490.3 | 0 |
| 1728662100 | 499.1 | -5.3 | -1.05 | 500.9 | 501.2 | 493.3 | 0 |
| 1728575700 | 504.4 | -5.3 | -1.04 | 502.9 | 508 | 502 | 0 |
| 1728489300 | 509.7 | 10.3 | 2.06 | 501.8 | 509.9 | 501.5 | 0 |
| 1728402900 | 499.4 | -13.6 | -2.65 | 498.6 | 502.3 | 494.2 | 0 |
| 1728316500 | 513 | 0.6 | 0.12 | 511.2 | 513 | 508.2 | 2 |
| 1728057300 | 512.4 | 22.6 | 4.61 | 497 | 515.7 | 496.2 | 0 |
| 1727970900 | 489.8 | -10.5 | -2.10 | 495 | 495 | 487.2 | 0 |
| 1727884500 | 500.3 | -2.8 | -0.56 | 505.8 | 511.1 | 499.2 | 7 |
| 1727798100 | 503.1 | -14.1 | -2.73 | 514.79999 | 516.29999 | 501.5 | 0 |
| 1727711700 | 517.2 | -18.1 | -3.38 | 516.7 | 521.6 | 510.6 | 0 |
| 1727452500 | 535.29999 | 20.9 | 4.06 | 524.79999 | 538 | 524.79999 | 0 |
| 1727366100 | 514.4 | 13 | 2.59 | 515.5 | 520.5 | 513.1 | 0 |
| 1727279700 | 501.4 | -10.2 | -1.99 | 513.5 | 513.5 | 498.1 | 0 |
| 1727193300 | 511.6 | 17 | 3.44 | 510 | 515.4 | 508.1 | 0 |
| 1727106900 | 494.6 | 14 | 2.91 | 478.1 | 494.6 | 478.1 | 0 |
| 1726847700 | 480.6 | -24.6 | -4.87 | 480.1 | 488.2 | 479.5 | 0 |
| 1726761300 | 505.2 | 13.5 | 2.75 | 505 | 511.6 | 502.2 | 0 |
| 1726674900 | 491.7 | 3 | 0.61 | 489.3 | 494 | 487.4 | 0 |
| 1726588500 | 488.7 | 8.8 | 1.83 | 480.5 | 494.2 | 480.5 | 3 |
| 1726502100 | 479.9 | -8.5 | -1.74 | 480.4 | 483.5 | 475.2 | 0 |
| 1726242900 | 488.4 | 21.7 | 4.65 | 478.5 | 491.3 | 478.5 | 0 |
| 1726156500 | 466.7 | 6.3 | 1.37 | 467.5 | 471.6 | 462.6 | 0 |
| 1726070100 | 460.4 | 2.6 | 0.57 | 459.3 | 464.6 | 454.4 | 0 |
| 1725983700 | 457.8 | -17.1 | -3.60 | 470.6 | 470.6 | 450.7 | 0 |
| 1725897300 | 474.9 | -3.4 | -0.71 | 480.6 | 483.1 | 472.1 | 0 |
| 1725638100 | 478.3 | -24.6 | -4.89 | 491.5 | 495.4 | 477.4 | 2 |
| 1725551700 | 502.9 | 2.8 | 0.56 | 500.7 | 513.6 | 499 | 0 |
| 1725465300 | 500.1 | -6.5 | -1.28 | 497.5 | 501.4 | 491 | 0 |
| 1725378900 | 506.6 | -8.4 | -1.63 | 513.5 | 518.2 | 503.4 | 0 |
| 1725292500 | 515 | 12.3 | 2.45 | 500.2 | 519.1 | 495.8 | 0 |
| 1725033300 | 502.7 | 2.6 | 0.52 | 501.6 | 504.8 | 500.9 | 0 |
| 1724946900 | 500.1 | -0.9 | -0.18 | 500.2 | 504.1 | 498.8 | 0 |
| 1724860500 | 501 | -4.9 | -0.97 | 502.4 | 505.9 | 499.8 | 0 |
| 1724774100 | 505.9 | -1.4 | -0.28 | 505.9 | 513.79999 | 505.9 | 0 |
| 1724687700 | 507.3 | -4.7 | -0.92 | 510.3 | 512 | 507.3 | 0 |
