Hot Features
프리미엄
Morgan Stanley ETF Trust (EVTR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2462 | 0.491417165669 | 50.1 | 50.47 | 50.065 | 133840 | 50.27596508 | SP |
| 4 | -0.5038 | -0.99075712881 | 50.85 | 50.85 | 50.06 | 186504 | 50.40643568 | SP |
| 12 | -1.0038 | -1.95481986368 | 51.35 | 52.46 | 50.06 | 200609 | 51.22343505 | SP |
| 26 | 0.8462 | 1.70949494949 | 49.5 | 52.46 | 49.0309 | 124087 | 51.08537225 | SP |
| 52 | 0.3462 | 0.6924 | 50 | 52.46 | 48.43 | 108036 | 50.81133219 | SP |
| 156 | 0.3462 | 0.6924 | 50 | 52.46 | 48.43 | 108036 | 50.81133219 | SP |
| 260 | 0.3462 | 0.6924 | 50 | 52.46 | 48.43 | 108036 | 50.81133219 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 50.32 | 0.06 | 0.12 | 50.36 | 50.365 | 50.2535 | 2957819 |
| 1732232400 | 50.26 | -0.06 | -0.12 | 50.32 | 50.3996 | 50.25 | 127650 |
| 1732146000 | 50.32 | -0.03 | -0.06 | 50.3 | 50.37 | 50.22 | 53219 |
| 1732059600 | 50.35 | 0.06 | 0.12 | 50.44 | 50.47 | 50.3 | 96205 |
| 1731973200 | 50.29 | 0.04 | 0.08 | 50.18 | 50.2999 | 50.1201 | 100252 |
| 1731714000 | 50.25 | 0.02 | 0.04 | 50.15 | 50.3 | 50.065 | 316303 |
| 1731627600 | 50.23 | -0.01 | -0.02 | 50.31 | 50.35 | 50.2 | 100375 |
| 1731541200 | 50.24 | -0.01 | -0.02 | 50.44 | 50.48 | 50.19 | 129704 |
| 1731454800 | 50.25 | -0.27 | -0.53 | 50.46 | 50.46 | 50.2 | 178400 |
| 1731368400 | 50.52 | -0.05 | -0.10 | 50.49 | 50.57 | 50.42 | 313599 |
| 1731109200 | 50.57 | 0.05 | 0.10 | 50.62 | 50.698 | 50.51 | 297064 |
| 1731022800 | 50.52 | 0.33 | 0.66 | 50.36 | 50.52 | 50.3 | 145119 |
| 1730936400 | 50.19 | -0.32 | -0.63 | 50.1 | 50.235 | 50.06 | 188360 |
| 1730850000 | 50.51 | 0.09 | 0.18 | 50.4 | 50.55 | 50.2716 | 223763 |
| 1730763600 | 50.42 | 0.22 | 0.44 | 50.42 | 50.5 | 50.3403 | 305074 |
| 1730500800 | 50.2 | -0.19 | -0.38 | 50.5 | 50.52 | 50.19 | 419933 |
| 1730414400 | 50.39 | -0.21 | -0.42 | 50.35 | 50.4599 | 50.25 | 153505 |
| 1730328000 | 50.6 | -0.04 | -0.08 | 50.69 | 50.7569 | 50.5743 | 138800 |
| 1730241600 | 50.64 | 0.03 | 0.06 | 50.46 | 50.64 | 50.41 | 111213 |
| 1730155200 | 50.61 | -0.01 | -0.02 | 50.67 | 50.69 | 50.52 | 142095 |
| 1729896000 | 50.62 | -0.12 | -0.24 | 50.85 | 50.85 | 50.6 | 318017 |
| 1729809600 | 50.74 | 0.06 | 0.12 | 50.72 | 50.7993 | 50.63 | 275338 |
| 1729723200 | 50.68 | -0.11 | -0.22 | 50.65 | 50.89 | 50.61 | 459319 |
| 1729636800 | 50.79 | -0.03 | -0.06 | 50.88 | 50.88 | 50.71 | 149739 |
| 1729550400 | 50.82 | -0.27 | -0.53 | 50.98 | 50.98 | 50.804 | 330846 |
| 1729291200 | 51.09 | -0.01 | -0.02 | 51.16 | 51.18 | 51.05 | 272833 |
| 1729204800 | 51.1 | -0.19 | -0.37 | 51.13 | 51.32 | 51.05 | 164580 |
| 1729118400 | 51.29 | 0.07 | 0.14 | 51.23 | 51.3 | 51.23 | 111937 |
| 1729032000 | 51.22 | 0.18 | 0.35 | 51.09 | 51.23 | 51.09 | 153636 |
| 1728945600 | 51.04 | -0.02 | -0.04 | 51.07 | 51.07 | 50.9607 | 160590 |
| 1728686400 | 51.06 | 0 | 0.00 | 51.04 | 51.0956 | 50.98 | 318760 |
| 1728600000 | 51.06 | -0.02 | -0.04 | 51.02 | 51.06 | 50.95 | 89893 |
| 1728513600 | 51.08 | -0.07 | -0.14 | 51.17 | 51.1722 | 51.05 | 83571 |
| 1728427200 | 51.15 | -0.04 | -0.08 | 51.1 | 51.1883 | 51.06 | 76956 |
| 1728340800 | 51.19 | -0.15 | -0.29 | 51.2 | 51.35 | 51.1255 | 334611 |
| 1728081600 | 51.34 | -0.33 | -0.64 | 51.37 | 51.52 | 51.3265 | 224902 |
| 1727995200 | 51.67 | -0.21 | -0.40 | 51.75 | 51.76 | 51.6501 | 84187 |
| 1727908800 | 51.88 | 0 | 0.00 | 51.77 | 51.91 | 51.695 | 283866 |
| 1727822400 | 51.88 | 0.08 | 0.15 | 51.95 | 52 | 51.81 | 148790 |
| 1727736000 | 51.8 | -0.32 | -0.61 | 51.94 | 52.1 | 51.73 | 382911 |
| 1727476800 | 52.12 | 0.13 | 0.25 | 52.07 | 52.3 | 52 | 161884 |
| 1727390400 | 51.99 | 0 | 0.00 | 52.06 | 52.19 | 51.8393 | 446514 |
| 1727304000 | 51.99 | -0.14 | -0.27 | 52.12 | 52.12 | 51.98 | 218902 |
| 1727217600 | 52.13 | 0.06 | 0.12 | 51.99 | 52.14 | 51.9 | 84775 |
| 1727131200 | 52.07 | -0.04 | -0.08 | 51.92 | 52.1 | 51.9095 | 101284 |
| 1726872000 | 52.11 | 0.01 | 0.02 | 52 | 52.2 | 51.995 | 154828 |
| 1726785600 | 52.1 | -0.02 | -0.04 | 52.09 | 52.11 | 51.995 | 135058 |
| 1726699200 | 52.12 | -0.11 | -0.21 | 52.12 | 52.31 | 52.06 | 225361 |
| 1726612800 | 52.23 | 0.01 | 0.02 | 52.27 | 52.46 | 52.1751 | 545247 |
| 1726526400 | 52.22 | 0.12 | 0.23 | 52.14 | 52.25 | 52.0735 | 204599 |
| 1726267200 | 52.1 | 0.08 | 0.15 | 52.1 | 52.14 | 52.02 | 186650 |
| 1726180800 | 52.02 | -0.03 | -0.06 | 51.89 | 52.2 | 51.84 | 452339 |
| 1726094400 | 52.05 | 0 | 0.00 | 51.98 | 52.1 | 51.94 | 536764 |
| 1726008000 | 52.05 | 0.14 | 0.27 | 51.9 | 52.1 | 51.89 | 181400 |
| 1725921600 | 51.91 | 0.09 | 0.17 | 51.78 | 51.99 | 51.74 | 80341 |
| 1725662400 | 51.82 | 0.1 | 0.19 | 51.78 | 52 | 51.709 | 109797 |
| 1725576000 | 51.72 | 0.1 | 0.19 | 51.72 | 51.99 | 51.635 | 77645 |
| 1725489600 | 51.62 | 0.26 | 0.51 | 51.42 | 51.64 | 51.39 | 108032 |
| 1725403200 | 51.36 | 0.07 | 0.14 | 51.35 | 51.4299 | 51.3 | 46232 |
| 1725057600 | 51.29 | -0.32 | -0.62 | 51.35 | 51.43 | 51.29 | 149368 |
| 1724971200 | 51.61 | -0.03 | -0.06 | 51.53 | 51.62 | 51.5157 | 61730 |
| 1724884800 | 51.64 | 0.05 | 0.10 | 51.66 | 51.69 | 51.5648 | 106912 |
| 1724798400 | 51.59 | -0.02 | -0.04 | 51.43 | 51.66 | 51.43 | 78398 |
| 1724712000 | 51.61 | -0.01 | -0.02 | 51.69 | 51.69 | 51.57 | 188257 |
