Hot Features
프리미엄
Morgan Stanley (MS-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 23.5 | 0.21 | 0.90 | 23.35 | 23.64 | 23.3421 | 38019 |
| 1732146000 | 23.29 | -0.11 | -0.47 | 23.4 | 23.4099 | 23.2601 | 36525 |
| 1732059600 | 23.4 | -0.03 | -0.13 | 23.547 | 23.61 | 23.3701 | 55001 |
| 1731973200 | 23.43 | 0.07 | 0.30 | 23.35 | 23.5895 | 23.35 | 47542 |
| 1731714000 | 23.36 | 0.07 | 0.30 | 23.305 | 23.42 | 23.25 | 28073 |
| 1731627600 | 23.29 | -0.05 | -0.21 | 23.4999 | 23.4999 | 23.22 | 38572 |
| 1731541200 | 23.34 | -0.17 | -0.72 | 23.51 | 23.53 | 23.31 | 53336 |
| 1731454800 | 23.51 | -0.12 | -0.51 | 23.57 | 23.665 | 23.4405 | 37501 |
| 1731368400 | 23.63 | -0.13 | -0.55 | 23.74 | 23.78 | 23.56 | 30966 |
| 1731109200 | 23.76 | 0.06 | 0.25 | 23.75 | 23.81 | 23.68 | 39775 |
| 1731022800 | 23.7 | 0.04 | 0.17 | 23.684 | 23.74 | 23.56 | 51049 |
| 1730936400 | 23.66 | -0.1 | -0.42 | 23.635 | 23.74 | 23.6016 | 62073 |
| 1730850000 | 23.76 | 0.06 | 0.25 | 23.67 | 23.86 | 23.67 | 77695 |
| 1730763600 | 23.7 | 0.12 | 0.51 | 23.68 | 23.83 | 23.64 | 51207 |
| 1730500800 | 23.58 | -0.08 | -0.34 | 23.68 | 23.73 | 23.52 | 41570 |
| 1730414400 | 23.66 | 0.27 | 1.15 | 23.46 | 23.78 | 23.3882 | 211028 |
| 1730328000 | 23.39 | 0.04 | 0.17 | 23.308 | 23.5 | 23.308 | 29660 |
| 1730241600 | 23.35 | 0.13 | 0.56 | 23.22 | 23.35 | 23 | 35095 |
| 1730155200 | 23.22 | -0.05 | -0.21 | 23.34 | 23.35 | 23.2001 | 30452 |
| 1729896000 | 23.27 | 0.07 | 0.30 | 23.35 | 23.35 | 23.1819 | 32656 |
| 1729809600 | 23.2 | 0.08 | 0.35 | 23.2 | 23.27 | 23.125 | 41281 |
| 1729723200 | 23.12 | -0.18 | -0.77 | 23.16 | 23.2897 | 23.0167 | 33001 |
| 1729636800 | 23.3 | -0.02 | -0.09 | 23.3884 | 23.39 | 23.2275 | 25993 |
| 1729550400 | 23.32 | -0.03 | -0.13 | 23.46 | 23.46 | 23.16 | 38003 |
| 1729291200 | 23.35 | -0.19 | -0.81 | 23.55 | 23.55 | 23.35 | 46885 |
| 1729204800 | 23.54 | 0.14 | 0.60 | 23.36 | 23.55 | 23.25 | 62492 |
| 1729118400 | 23.4 | 0.13 | 0.56 | 23.27 | 23.46 | 23.19 | 63566 |
| 1729032000 | 23.27 | 0.35 | 1.53 | 23.04 | 23.3 | 22.95 | 76407 |
| 1728945600 | 22.92 | 0.05 | 0.22 | 22.87 | 22.96 | 22.85 | 28769 |
| 1728686400 | 22.87 | 0.12 | 0.53 | 22.76 | 22.9395 | 22.76 | 44070 |
| 1728600000 | 22.75 | 0.02 | 0.09 | 22.8212 | 22.8212 | 22.75 | 32551 |
| 1728513600 | 22.73 | -0.1 | -0.44 | 22.83 | 22.86 | 22.73 | 60946 |
| 1728427200 | 22.83 | 0.27 | 1.20 | 22.61 | 22.83 | 22.5753 | 36218 |
| 1728340800 | 22.56 | -0.1 | -0.44 | 22.69 | 22.6992 | 22.56 | 62938 |
| 1728081600 | 22.66 | -0.04 | -0.18 | 22.6593 | 22.81 | 22.64 | 83948 |
| 1727995200 | 22.7 | -0.08 | -0.35 | 22.79 | 22.911 | 22.6609 | 46515 |
| 1727908800 | 22.78 | -0.05 | -0.22 | 22.85 | 22.9653 | 22.75 | 108064 |
| 1727822400 | 22.83 | 0 | 0.00 | 22.97 | 22.975 | 22.8108 | 63052 |
| 1727735520 | 22.83 | -0.7 | -2.97 | 23.31 | 23.31 | 22.79 | 157887 |
| 1727476800 | 23.53 | 0.1 | 0.43 | 23.43 | 23.59 | 23.37 | 84958 |
| 1727390400 | 23.43 | 0.08 | 0.34 | 23.44 | 23.49 | 23.3601 | 52678 |
| 1727304000 | 23.35 | -0.06 | -0.26 | 23.47 | 23.47 | 23.35 | 74443 |
| 1727217600 | 23.41 | -0.01 | -0.04 | 23.45 | 23.5 | 23.27 | 134819 |
| 1727131200 | 23.42 | 0.05 | 0.21 | 23.29 | 23.44 | 23.29 | 83524 |
| 1726872000 | 23.37 | 0.08 | 0.34 | 23.24 | 23.37 | 23.1959 | 61709 |
| 1726785600 | 23.29 | 0.18 | 0.78 | 23.16 | 23.34 | 23.16 | 65449 |
| 1726699200 | 23.11 | 0.02 | 0.09 | 23.09 | 23.2392 | 23 | 93504 |
| 1726612800 | 23.09 | 0.04 | 0.17 | 23.06 | 23.1354 | 22.95 | 95663 |
| 1726526400 | 23.05 | 0 | 0.00 | 23.07 | 23.15 | 22.9601 | 110203 |
| 1726267200 | 23.05 | 0.03 | 0.13 | 23.07 | 23.14 | 23 | 62411 |
| 1726180800 | 23.02 | 0.17 | 0.74 | 22.84 | 23.05 | 22.84 | 50441 |
| 1726094400 | 22.85 | 0 | 0.00 | 22.8 | 22.9299 | 22.6977 | 59143 |
| 1726008000 | 22.85 | 0.06 | 0.26 | 22.84 | 22.85 | 22.675 | 54147 |
| 1725921600 | 22.79 | 0.17 | 0.75 | 22.66 | 22.85 | 22.5121 | 57424 |
| 1725662400 | 22.62 | 0.08 | 0.35 | 22.69 | 22.73 | 22.47 | 51413 |
| 1725576000 | 22.54 | 0.13 | 0.57 | 22.46 | 22.58 | 22.46 | 72157 |
| 1725489600 | 22.4129 | 0.19 | 0.87 | 22.17 | 22.4487 | 22.17 | 123886 |
| 1725403200 | 22.22 | 0.01 | 0.05 | 22.36 | 22.36 | 22.16 | 77342 |
| 1725057600 | 22.21 | -0.19 | -0.85 | 22.47 | 22.4827 | 22.07 | 775256 |
| 1724971200 | 22.4 | -0.01 | -0.04 | 22.41 | 22.51 | 22.3 | 79653 |
| 1724884800 | 22.41 | -0.01 | -0.04 | 22.48 | 22.51 | 22.36 | 68294 |
| 1724798400 | 22.42 | -0.06 | -0.27 | 22.5 | 22.52 | 22.405 | 54388 |
| 1724712000 | 22.48 | 0.03 | 0.13 | 22.48 | 22.5399 | 22.41 | 78476 |
| 1724452800 | 22.45 | -0.04 | -0.18 | 22.5 | 22.6 | 22.4 | 113795 |
| 1724366400 | 22.49 | -0.19 | -0.84 | 22.65 | 22.7099 | 22.44 | 60367 |
