Hot Features
프리미엄
Morgan Stanley BV (O8JPF4)
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 |
|---|---|---|---|---|---|---|---|
| 1736960100 | 830.8 | 14.1 | 1.73 | 810 | 832.6 | 810 | 0 |
| 1736873700 | 816.7 | 8.5 | 1.05 | 813.1 | 825.1 | 812.7 | 0 |
| 1736787300 | 808.2 | 0.5 | 0.06 | 800 | 812.4 | 799.7 | 0 |
| 1736528100 | 807.7 | 2 | 0.25 | 812.8 | 816.5 | 807.7 | 0 |
| 1736441700 | 805.7 | -9 | -1.10 | 805.8 | 809.8 | 805.7 | 0 |
| 1736355300 | 814.7 | -10.5 | -1.27 | 808.9 | 815.2 | 808.5 | 0 |
| 1736268900 | 825.2 | -7 | -0.84 | 819.4 | 829 | 819.4 | 0 |
| 1736182500 | 832.2 | 11.1 | 1.35 | 820.7 | 836.8 | 820.4 | 0 |
| 1735923300 | 821.1 | 0.1 | 0.01 | 805.7 | 821.1 | 805 | 0 |
| 1735836900 | 821 | -5.3 | -0.64 | 820 | 824.6 | 818.6 | 0 |
| 1735577700 | 826.3 | -6.6 | -0.79 | 820.1 | 826.3 | 819.7 | 0 |
| 1735318500 | 832.9 | 13.9 | 1.70 | 822.6 | 837.6 | 822.2 | 0 |
| 1734972900 | 819 | -5.4 | -0.66 | 817.4 | 820.2 | 812.9 | 0 |
| 1734713700 | 824.4 | 10.3 | 1.27 | 802.1 | 824.4 | 801.8 | 0 |
| 1734627300 | 814.1 | -19.8 | -2.37 | 809 | 826.8 | 808.6 | 0 |
| 1734540900 | 833.9 | 6.4 | 0.77 | 822.7 | 834.5 | 821.2 | 0 |
| 1734454500 | 827.5 | -4.2 | -0.50 | 825.3 | 829.5 | 823.8 | 0 |
| 1734368100 | 831.7 | -10.4 | -1.24 | 830.3 | 831.7 | 820.5 | 0 |
| 1734108900 | 842.1 | -2.8 | -0.33 | 844.5 | 845 | 837 | 0 |
| 1734022500 | 844.9 | 10.7 | 1.28 | 836.7 | 848.5 | 836.7 | 0 |
| 1733936100 | 834.2 | -20.4 | -2.39 | 841.2 | 841.7 | 830.3 | 0 |
| 1733849700 | 854.6 | 8.4 | 0.99 | 843.6 | 855.2 | 843.6 | 0 |
| 1733763300 | 846.2 | 1.5 | 0.18 | 838.2 | 846.2 | 838 | 0 |
| 1733504100 | 844.7 | -7.3 | -0.86 | 834 | 847.4 | 833.9 | 0 |
| 1733417700 | 852 | -8.8 | -1.02 | 852.4 | 857.8 | 850.1 | 0 |
| 1733331300 | 860.8 | -5.2 | -0.60 | 859.5 | 863.4 | 858.6 | 0 |
| 1733244900 | 866 | -6.8 | -0.78 | 859.1 | 870 | 858.4 | 0 |
| 1733158500 | 872.8 | -10 | -1.13 | 868.6 | 877.9 | 867.3 | 0 |
| 1732899300 | 882.8 | 11.7 | 1.34 | 867.4 | 884.3 | 867.3 | 0 |
| 1732812900 | 871.1 | -7.3 | -0.83 | 870.2 | 871.5 | 870.2 | 0 |
| 1732726500 | 878.4 | -0.3 | -0.03 | 861.2 | 879.4 | 860.6 | 0 |
| 1732640100 | 878.7 | -21.1 | -2.34 | 867.7 | 881 | 849.6 | 0 |
| 1732553700 | 899.8 | 18.5 | 2.10 | 874.2 | 902 | 872.3 | 0 |
| 1732294500 | 881.3 | 25.2 | 2.94 | 845.7 | 881.3 | 844.7 | 0 |
| 1732208100 | 856.1 | 2.1 | 0.25 | 841.4 | 857.8 | 839.5 | 0 |
| 1732121700 | 854 | -25.6 | -2.91 | 862.2 | 865.9 | 854 | 0 |
| 1732035300 | 879.6 | -3.3 | -0.37 | 869.2 | 880.2 | 867.5 | 0 |
| 1731948900 | 882.9 | 9.4 | 1.08 | 867.1 | 883.5 | 865.9 | 0 |
| 1731689700 | 873.5 | -9 | -1.02 | 863.9 | 879 | 863.5 | 0 |
| 1731603300 | 882.5 | 4.2 | 0.48 | 867.5 | 885.9 | 867.3 | 0 |
| 1731516900 | 878.3 | 2.7 | 0.31 | 862.9 | 883.2 | 861.7 | 0 |
| 1731430500 | 875.6 | -10.1 | -1.14 | 877.7 | 887.9 | 875.4 | 0 |
| 1731344100 | 885.7 | 21.4 | 2.48 | 868.9 | 887 | 868.6 | 0 |
| 1731084900 | 864.3 | -0.9 | -0.10 | 855.5 | 866 | 855.3 | 0 |
| 1730998500 | 865.2 | 12.5 | 1.47 | 838.2 | 869 | 838.2 | 0 |
| 1730912100 | 852.7 | 41.9 | 5.17 | 841.1 | 855.5 | 837.7 | 0 |
| 1730825700 | 810.8 | 10.2 | 1.27 | 790.7 | 811.5 | 790.6 | 0 |
| 1730739300 | 800.6 | 3.1 | 0.39 | 779.4 | 806.8 | 779.1 | 0 |
| 1730480100 | 797.5 | -0.1 | -0.01 | 790.8 | 802.8 | 790 | 0 |
| 1730393700 | 797.6 | -11 | -1.36 | 796.2 | 805.9 | 795.1 | 0 |
| 1730307300 | 808.6 | 2.6 | 0.32 | 797.1 | 811.4 | 796.3 | 0 |
| 1730220900 | 806 | -52.2 | -6.08 | 862.7 | 862.7 | 803.5 | 0 |
| 1730134500 | 858.2 | 7.3 | 0.86 | 839.5 | 860 | 839 | 0 |
| 1729871700 | 850.9 | 5.9 | 0.70 | 832.4 | 860 | 832.2 | 0 |
| 1729785300 | 845 | 46.3 | 5.80 | 823.1 | 845.8 | 821.7 | 0 |
| 1729698900 | 798.7 | 2.7 | 0.34 | 794.1 | 804 | 792.7 | 0 |
| 1729612500 | 796 | -0.8 | -0.10 | 784.4 | 800.2 | 784.1 | 0 |
| 1729526100 | 796.8 | -8.9 | -1.10 | 793.7 | 803.9 | 792.8 | 0 |
| 1729266900 | 805.7 | 7.8 | 0.98 | 792.3 | 806.6 | 792.2 | 0 |
| 1729180500 | 797.9 | 2.3 | 0.29 | 790.9 | 800.2 | 785.7 | 0 |
| 1729094100 | 795.6 | 0.9 | 0.11 | 778.4 | 800.2 | 778.4 | 0 |
