Hot Features
프리미엄
Morgan Stanley BV (O8JQL0)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732899300 | 885.4 | 8.1 | 0.92 | 874.6 | 886.1 | 873.1 | 0 |
| 1732812900 | 877.3 | -8.9 | -1.00 | 872 | 877.3 | 870.4 | 0 |
| 1732726500 | 886.2 | 3.5 | 0.40 | 874.4 | 886.5 | 869.2 | 0 |
| 1732640100 | 882.7 | -1.3 | -0.15 | 875.5 | 884.5 | 873.6 | 0 |
| 1732553700 | 884 | 6.7 | 0.76 | 867.1 | 886.8 | 866.1 | 0 |
| 1732294500 | 877.3 | -1.6 | -0.18 | 873.1 | 882.5 | 868.6 | 0 |
| 1732208100 | 878.9 | 14 | 1.62 | 858.2 | 879.6 | 858 | 0 |
| 1732121700 | 864.9 | 0 | 0.00 | 859.9 | 867.8 | 856.6 | 0 |
| 1732035300 | 864.9 | -9.1 | -1.04 | 864.5 | 865.4 | 857.3 | 0 |
| 1731948900 | 874 | 2.8 | 0.32 | 873.3 | 874 | 867.5 | 0 |
| 1731689700 | 871.2 | 6.3 | 0.73 | 850.8 | 873.9 | 848.4 | 0 |
| 1731603300 | 864.9 | 14.1 | 1.66 | 838.7 | 864.9 | 838.4 | 0 |
| 1731516900 | 850.8 | -7.9 | -0.92 | 847.9 | 855.6 | 845.8 | 0 |
| 1731430500 | 858.7 | -14.5 | -1.66 | 861.8 | 865 | 858.5 | 0 |
| 1731344100 | 873.2 | 6.9 | 0.80 | 863 | 873.8 | 860.9 | 0 |
| 1731084900 | 866.3 | -1.4 | -0.16 | 851 | 868.8 | 848.8 | 0 |
| 1730998500 | 867.7 | 8.7 | 1.01 | 850.5 | 868.5 | 850.4 | 0 |
| 1730912100 | 859 | -5.5 | -0.64 | 873.5 | 875.1 | 847.2 | 0 |
| 1730825700 | 864.5 | 5.5 | 0.64 | 853.8 | 864.7 | 853.2 | 0 |
| 1730739300 | 859 | -14 | -1.60 | 855.7 | 861.9 | 855.7 | 0 |
| 1730480100 | 873 | 7.2 | 0.83 | 858.6 | 881.2 | 856.7 | 0 |
| 1730393700 | 865.8 | 5.3 | 0.62 | 850.1 | 866.8 | 846.7 | 0 |
| 1730307300 | 860.5 | -14.3 | -1.63 | 861.1 | 865.8 | 854.2 | 0 |
| 1730220900 | 874.8 | -12.1 | -1.36 | 878.1 | 883.1 | 872.5 | 0 |
| 1730134500 | 886.9 | 2.8 | 0.32 | 875.5 | 889.2 | 874.6 | 0 |
| 1729871700 | 884.1 | -3.8 | -0.43 | 877.1 | 887.3 | 877 | 0 |
| 1729785300 | 887.9 | 2.5 | 0.28 | 883.3 | 890.4 | 882.9 | 0 |
| 1729698900 | 885.4 | -0.6 | -0.07 | 879.4 | 889.5 | 877.4 | 0 |
| 1729612500 | 886 | -5.9 | -0.66 | 880.3 | 886.1 | 876.5 | 0 |
| 1729526100 | 891.9 | 4.1 | 0.46 | 880.7 | 895.6 | 878.5 | 0 |
