Hot Features
프리미엄
Morgan Stanley Bv (O8JNY0)
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 |
|---|---|---|---|---|---|---|---|
| 1736960100 | 226.1 | 4.3 | 1.94 | 224.9 | 228.4 | 222.1 | 0 |
| 1736873700 | 221.8 | 5.9 | 2.73 | 221.2 | 222.3 | 218.9 | 0 |
| 1736787300 | 215.9 | -5.9 | -2.66 | 217.7 | 219.6 | 215.9 | 0 |
| 1736528100 | 221.8 | -7.5 | -3.27 | 223.6 | 224.9 | 218 | 0 |
| 1736441700 | 229.3 | -5.2 | -2.22 | 233.5 | 234.2 | 229 | 0 |
| 1736355300 | 234.5 | -7.3 | -3.02 | 240.3 | 240.4 | 233.4 | 15 |
| 1736268900 | 241.8 | 1.3 | 0.54 | 242.1 | 247.6 | 238 | 5 |
| 1736182500 | 240.5 | -5 | -2.04 | 244 | 247.7 | 240.5 | 0 |
| 1735923300 | 245.5 | 3.6 | 1.49 | 241.5 | 245.5 | 240.5 | 0 |
| 1735836900 | 241.9 | 7 | 2.98 | 240.3 | 241.9 | 239.3 | 0 |
| 1735577700 | 234.9 | -8 | -3.29 | 236.7 | 237.3 | 232.8 | 3 |
| 1735318500 | 242.9 | -0.6 | -0.25 | 240.2 | 246.1 | 240.2 | 0 |
| 1734972900 | 243.5 | -4.7 | -1.89 | 244.3 | 244.8 | 240 | 0 |
| 1734713700 | 248.2 | 2.9 | 1.18 | 244.6 | 248.2 | 242.6 | 0 |
| 1734627300 | 245.3 | -3.5 | -1.41 | 247.4 | 250.3 | 244.4 | 0 |
| 1734540900 | 248.8 | -6.1 | -2.39 | 254.5 | 254.5 | 248.8 | 5 |
| 1734454500 | 254.9 | 2.2 | 0.87 | 254.4 | 257 | 254.4 | 0 |
| 1734368100 | 252.7 | -10.6 | -4.03 | 263.8 | 263.8 | 250.5 | 0 |
| 1734108900 | 263.3 | -1 | -0.38 | 263.3 | 267.7 | 262.8 | 0 |
| 1734022500 | 264.3 | 2.6 | 0.99 | 262.89999 | 267.7 | 262.89999 | 15 |
| 1733936100 | 261.7 | -3.1 | -1.17 | 262.2 | 264.3 | 258.6 | 0 |
| 1733849700 | 264.8 | 7 | 2.72 | 258.89999 | 268.89999 | 258.89999 | 0 |
| 1733763300 | 257.8 | -22.3 | -7.96 | 267.2 | 269.1 | 253.2 | 0 |
| 1733504100 | 280.1 | 7.5 | 2.75 | 273.3 | 280.2 | 272.8 | 6 |
| 1733417700 | 272.6 | 22.5 | 9.00 | 270.39999 | 275.1 | 270.39999 | 0 |
| 1733331300 | 250.1 | -2.7 | -1.07 | 254.5 | 254.5 | 249.6 | 0 |
| 1733244900 | 252.8 | 5 | 2.02 | 248.8 | 255.2 | 248.3 | 3 |
| 1733158500 | 247.8 | -0.2 | -0.08 | 249.5 | 251.1 | 243.5 | 0 |
| 1732899300 | 248 | 5.4 | 2.23 | 243.5 | 251.8 | 242.4 | 0 |
| 1732812900 | 242.6 | 4 | 1.68 | 237.8 | 244.9 | 237.8 | 0 |
| 1732726500 | 238.6 | -6.6 | -2.69 | 245.3 | 246.2 | 238.5 | 0 |
| 1732640100 | 245.2 | 4.5 | 1.87 | 240 | 245.2 | 240 | 0 |
| 1732553700 | 240.7 | 14.1 | 6.22 | 234.4 | 240.8 | 233 | 15 |
| 1732294500 | 226.6 | 5.1 | 2.30 | 226.2 | 228.1 | 222.1 | 25 |
| 1732208100 | 221.5 | -12 | -5.14 | 234.2 | 234.2 | 220.8 | 0 |
| 1732121700 | 233.5 | -1.2 | -0.51 | 237.9 | 238.6 | 232 | 0 |
| 1732035300 | 234.7 | 0.5 | 0.21 | 234.6 | 236.8 | 232.3 | 0 |
| 1731948900 | 234.2 | 9.9 | 4.41 | 232.3 | 234.2 | 231.2 | 5 |
| 1731689700 | 224.3 | -11.5 | -4.88 | 231.6 | 234.4 | 224.3 | 0 |
| 1731603300 | 235.8 | 8 | 3.51 | 225.5 | 237.4 | 225.5 | 10 |
| 1731516900 | 227.8 | 28.2 | 14.13 | 230.4 | 233.4 | 224.4 | 2 |
| 1731430500 | 199.6 | -2.1 | -1.04 | 200.6 | 202 | 198.7 | 0 |
| 1731344100 | 201.7 | 3.2 | 1.61 | 200.8 | 204.3 | 196.6 | 0 |
| 1731084900 | 198.5 | 0.8 | 0.40 | 195.9 | 200.5 | 193.7 | 0 |
| 1730998500 | 197.7 | 10.9 | 5.84 | 195.1 | 198.6 | 194.4 | 0 |
| 1730912100 | 186.8 | 1.7 | 0.92 | 187.9 | 190.6 | 185.2 | 0 |
| 1730825700 | 185.1 | -1.2 | -0.64 | 183.8 | 185.1 | 180.5 | 0 |
| 1730739300 | 186.3 | -0.2 | -0.11 | 186.6 | 188.9 | 185 | 0 |
| 1730480100 | 186.5 | 4 | 2.19 | 187.7 | 187.9 | 182.7 | 0 |
| 1730393700 | 182.5 | -6.9 | -3.64 | 188.4 | 189.5 | 182.5 | 0 |
| 1730307300 | 189.4 | -3.8 | -1.97 | 194.7 | 195.3 | 189.4 | 0 |
| 1730220900 | 193.2 | -0.9 | -0.46 | 189.8 | 193.2 | 187.6 | 20 |
| 1730134500 | 194.1 | 2.1 | 1.09 | 194.8 | 196 | 192.8 | 0 |
| 1729871700 | 192 | 16.7 | 9.53 | 174.9 | 192 | 174.9 | 0 |
| 1729785300 | 175.3 | 3.2 | 1.86 | 174.4 | 175.9 | 173 | 0 |
| 1729698900 | 172.1 | 1.6 | 0.94 | 172.4 | 175.6 | 171.9 | 0 |
| 1729612500 | 170.5 | 1.3 | 0.77 | 169.5 | 172.5 | 168.4 | 0 |
| 1729526100 | 169.2 | -2.5 | -1.46 | 173.4 | 173.4 | 169.2 | 0 |
| 1729266900 | 171.7 | 0.8 | 0.47 | 170.7 | 172.4 | 168.9 | 0 |
| 1729180500 | 170.9 | -5.1 | -2.90 | 174.4 | 175.8 | 169 | 0 |
| 1729094100 | 176 | -8.2 | -4.45 | 179.7 | 188.3 | 174.9 | 0 |
