Hot Features
프리미엄
Morgan Stanley BV (O8JQL0)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 867.5 | -6.9 | -0.79 | 848.2 | 877.6 | 847.8 | 0 |
| 1740675300 | 874.4 | -6.2 | -0.70 | 865.8 | 882.4 | 864.7 | 0 |
| 1740588900 | 880.6 | 1.3 | 0.15 | 864 | 882.9 | 864 | 0 |
| 1740502500 | 879.3 | 3.8 | 0.43 | 861.4 | 879.4 | 860 | 0 |
| 1740416100 | 875.5 | 4.1 | 0.47 | 866.4 | 877.9 | 864.1 | 0 |
| 1740156900 | 871.4 | 7.6 | 0.88 | 853.3 | 871.9 | 852.2 | 0 |
| 1740070500 | 863.8 | 8.3 | 0.97 | 845.7 | 864.9 | 843 | 0 |
| 1739984100 | 855.5 | 7.9 | 0.93 | 839.4 | 857.6 | 838.7 | 0 |
| 1739897700 | 847.6 | 8 | 0.95 | 841.3 | 849.6 | 837.6 | 0 |
| 1739811300 | 839.6 | -17.5 | -2.04 | 848.4 | 853.2 | 839.2 | 0 |
| 1739552100 | 857.1 | -2.4 | -0.28 | 842.1 | 859 | 842.1 | 0 |
| 1739465700 | 859.5 | 14.7 | 1.74 | 834.1 | 860.7 | 833.5 | 0 |
| 1739379300 | 844.8 | -2.6 | -0.31 | 836.2 | 844.8 | 830.9 | 0 |
| 1739292900 | 847.4 | 7.2 | 0.86 | 830.7 | 847.4 | 822.7 | 0 |
| 1739206500 | 840.2 | 8.6 | 1.03 | 826.4 | 845.2 | 824.7 | 0 |
| 1738947300 | 831.6 | 6.6 | 0.80 | 815.9 | 834.4 | 815.6 | 0 |
| 1738860900 | 825 | -7.5 | -0.90 | 817.6 | 829.2 | 817.4 | 0 |
| 1738774500 | 832.5 | 11.4 | 1.39 | 808.3 | 833.9 | 808.3 | 0 |
| 1738688100 | 821.1 | -32 | -3.75 | 840.4 | 843.8 | 813.8 | 0 |
| 1738601700 | 853.1 | 8.3 | 0.98 | 831.3 | 853.1 | 830.3 | 0 |
| 1738342500 | 844.8 | 5.7 | 0.68 | 834.1 | 845.2 | 833.9 | 0 |
| 1738256100 | 839.1 | 11.1 | 1.34 | 817.1 | 841.1 | 816 | 0 |
| 1738169700 | 828 | 5.2 | 0.63 | 814.6 | 834.2 | 813.5 | 0 |
| 1738083300 | 822.8 | 10.7 | 1.32 | 822.7 | 833.2 | 822.3 | 0 |
| 1737996900 | 812.1 | -3.6 | -0.44 | 807.5 | 823.3 | 799.6 | 0 |
| 1737737700 | 815.7 | -0.7 | -0.09 | 800 | 818.4 | 796.5 | 0 |
| 1737651300 | 816.4 | -22.1 | -2.64 | 814.8 | 816.4 | 807.3 | 0 |
| 1737564900 | 838.5 | 0 | 0.00 | 838.5 | 838.5 | 838.5 | 0 |
| 1737478500 | 838.5 | 21.9 | 2.68 | 833.1 | 838.5 | 825.8 | 0 |
| 1737392100 | 816.6 | -15 | -1.80 | 814.9 | 816.7 | 812.8 | 0 |
| 1737132900 | 831.6 | 17.7 | 2.17 | 820 | 831.9 | 818.7 | 0 |
| 1737046500 | 813.9 | -1.4 | -0.17 | 800.7 | 814.4 | 796 | 0 |
| 1736960100 | 815.3 | 10.9 | 1.36 | 798.4 | 819 | 797.8 | 0 |
| 1736873700 | 804.4 | -4.8 | -0.59 | 793.1 | 804.8 | 786.7 | 0 |
| 1736787300 | 809.2 | 14.9 | 1.88 | 806.5 | 812.3 | 805.4 | 0 |
| 1736528100 | 794.3 | -16.9 | -2.08 | 808.9 | 808.9 | 794.1 | 0 |
| 1736441700 | 811.2 | -4.5 | -0.55 | 815.6 | 818 | 808.8 | 0 |
| 1736355300 | 815.7 | -4.3 | -0.52 | 823 | 823 | 811.4 | 0 |
| 1736268900 | 820 | -5.7 | -0.69 | 830.3 | 830.4 | 819.8 | 0 |
| 1736182500 | 825.7 | -11.6 | -1.39 | 830.9 | 830.9 | 818.6 | 0 |
| 1735923300 | 837.3 | 5.8 | 0.70 | 824.1 | 839 | 824 | 0 |
| 1735836900 | 831.5 | 18.8 | 2.31 | 808.1 | 834.7 | 808.1 | 0 |
| 1735577700 | 812.7 | -1.6 | -0.20 | 807.2 | 813.7 | 806.5 | 0 |
| 1735318500 | 814.3 | 12 | 1.50 | 800.8 | 815.4 | 800.8 | 0 |
| 1734972900 | 802.3 | 4.6 | 0.58 | 792.9 | 803 | 792.2 | 0 |
| 1734713700 | 797.7 | 1.4 | 0.18 | 778.6 | 797.7 | 778.3 | 0 |
| 1734627300 | 796.3 | -5.6 | -0.70 | 777 | 796.3 | 775.6 | 0 |
| 1734540900 | 801.9 | 2.4 | 0.30 | 793.5 | 802.6 | 790.1 | 0 |
| 1734454500 | 799.5 | -23.5 | -2.86 | 786.4 | 803.3 | 785.4 | 0 |
| 1734368100 | 823 | -11.4 | -1.37 | 815.6 | 823.5 | 809.5 | 0 |
| 1734108900 | 834.4 | 1.6 | 0.19 | 828 | 834.4 | 818.6 | 0 |
| 1734022500 | 832.8 | 5.8 | 0.70 | 824.9 | 834.9 | 820.7 | 0 |
| 1733936100 | 827 | -24 | -2.82 | 838.6 | 839.1 | 827 | 0 |
| 1733849700 | 851 | -3.7 | -0.43 | 852 | 852.4 | 843.9 | 0 |
| 1733763300 | 854.7 | -8 | -0.93 | 855.7 | 856.6 | 854.7 | 0 |
| 1733504100 | 862.7 | -7.7 | -0.88 | 860.4 | 869.1 | 859.9 | 0 |
| 1733417700 | 870.4 | 3.2 | 0.37 | 859 | 871.7 | 855.2 | 0 |
| 1733331300 | 867.2 | -14.3 | -1.62 | 860.9 | 870.7 | 859 | 0 |
| 1733244900 | 881.5 | -1.7 | -0.19 | 872.5 | 884.3 | 871.9 | 0 |
| 1733158500 | 883.2 | -2.2 | -0.25 | 882.9 | 886.7 | 878.9 | 0 |
