Hot Features
프리미엄
Morgan Stanley (MS-P)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 25.69 | -0.04 | -0.16 | 25.76 | 25.78 | 25.56 | 44148 |
| 1738107600 | 25.73 | -0.05 | -0.19 | 25.82 | 25.85 | 25.61 | 53812 |
| 1738021200 | 25.78 | 0.15 | 0.59 | 25.63 | 25.78 | 25.61 | 51768 |
| 1737762000 | 25.63 | -0.11 | -0.43 | 25.65 | 25.77 | 25.55 | 91584 |
| 1737675600 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1737589200 | 25.74 | -0.11 | -0.43 | 25.82 | 25.84 | 25.68 | 59531 |
| 1737502800 | 25.85 | 0.06 | 0.23 | 25.77 | 25.87 | 25.6854 | 71518 |
| 1737157200 | 25.79 | 0.14 | 0.55 | 25.71 | 25.79 | 25.59 | 52691 |
| 1737070800 | 25.65 | -0.13 | -0.50 | 25.7 | 25.7799 | 25.6301 | 61995 |
| 1736984400 | 25.78 | 0.38 | 1.50 | 25.65 | 25.78 | 25.4881 | 66489 |
| 1736898000 | 25.4 | 0.12 | 0.47 | 25.3 | 25.4499 | 25.28 | 43978 |
| 1736811600 | 25.28 | -0.12 | -0.47 | 25.36 | 25.41 | 25.19 | 68794 |
| 1736552400 | 25.4 | -0.06 | -0.24 | 25.385 | 25.43 | 25.32 | 131600 |
| 1736379600 | 25.46 | -0.15 | -0.59 | 25.7023 | 25.83 | 25.33 | 85388 |
| 1736293200 | 25.61 | -0.26 | -1.01 | 25.8 | 25.8782 | 25.5308 | 33461 |
| 1736206800 | 25.87 | 0.02 | 0.08 | 25.22 | 25.89 | 25.22 | 36050 |
| 1735947600 | 25.85 | 0.08 | 0.31 | 25.83 | 25.87 | 25.72 | 60061 |
| 1735861200 | 25.77 | 0.05 | 0.19 | 25.7 | 25.8 | 25.6301 | 68424 |
| 1735688400 | 25.72 | -0.34 | -1.30 | 25.75 | 26.07 | 25.54 | 206496 |
| 1735602000 | 26.06 | 0.13 | 0.50 | 25.93 | 26.16 | 25.85 | 62040 |
| 1735342800 | 25.93 | -0.02 | -0.08 | 25.9 | 26 | 25.825 | 79676 |
| 1735256400 | 25.95 | 0.05 | 0.19 | 25.93 | 26 | 25.6955 | 58448 |
| 1735077840 | 25.9 | -0.09 | -0.35 | 25.68 | 25.99 | 25.68 | 53497 |
| 1734997200 | 25.99 | -0.03 | -0.12 | 25.95 | 26.02 | 25.9305 | 42943 |
| 1734738000 | 26.02 | 0.03 | 0.12 | 25.91 | 26.035 | 25.91 | 59846 |
| 1734651600 | 25.99 | 0.04 | 0.15 | 26.03 | 26.03 | 25.69 | 60545 |
| 1734565200 | 25.95 | -0.12 | -0.46 | 25.97 | 26.08 | 25.86 | 53028 |
| 1734478800 | 26.07 | 0.12 | 0.46 | 25.97 | 26.07 | 25.8724 | 37397 |
| 1734392400 | 25.95 | 0.03 | 0.12 | 25.85 | 26 | 25.85 | 50568 |
| 1734133200 | 25.92 | -0.04 | -0.15 | 25.96 | 26.0775 | 25.81 | 58444 |
| 1734046800 | 25.96 | -0.11 | -0.42 | 26.15 | 26.15 | 25.96 | 57024 |
| 1733960400 | 26.07 | -0.06 | -0.23 | 26.18 | 26.22 | 26.07 | 52652 |
| 1733874000 | 26.13 | 0.03 | 0.11 | 26.1 | 26.15 | 26.07 | 38605 |
| 1733787600 | 26.1 | -0.09 | -0.34 | 26.2199 | 26.2199 | 26.1 | 25420 |
| 1733528400 | 26.19 | -0.02 | -0.08 | 26.2951 | 26.33 | 26.13 | 28277 |
| 1733442000 | 26.21 | 0.03 | 0.11 | 26.23 | 26.25 | 26.18 | 31279 |
| 1733355600 | 26.18 | 0.04 | 0.15 | 26.15 | 26.2 | 26.11 | 35084 |
| 1733269200 | 26.14 | 0.05 | 0.19 | 26.09 | 26.16 | 26.05 | 42987 |
| 1733182800 | 26.09 | 0 | 0.00 | 26.12 | 26.16 | 26.04 | 43907 |
| 1732917840 | 26.09 | -0.06 | -0.23 | 26.22 | 26.2386 | 26.08 | 81926 |
| 1732750800 | 26.15 | -0.07 | -0.27 | 26.27 | 26.37 | 26.09 | 51122 |
| 1732664400 | 26.22 | -0.16 | -0.61 | 26.29 | 26.3499 | 26.15 | 23541 |
| 1732578000 | 26.38 | 0.15 | 0.57 | 26.4979 | 26.5693 | 26.2391 | 22242 |
| 1732318800 | 26.23 | -0.1 | -0.38 | 26.43 | 26.43 | 26.23 | 28317 |
| 1732232400 | 26.33 | 0.13 | 0.50 | 26.1982 | 26.34 | 26.1982 | 40973 |
| 1732146000 | 26.2 | -0.06 | -0.23 | 26.2602 | 26.2888 | 26.13 | 42847 |
| 1732059600 | 26.26 | -0.06 | -0.23 | 26.39 | 26.4286 | 26.24 | 41447 |
| 1731973200 | 26.32 | -0.06 | -0.23 | 26.24 | 26.55 | 26.24 | 93586 |
| 1731714000 | 26.38 | 0.07 | 0.27 | 26.3 | 26.38 | 26.2215 | 32367 |
| 1731627600 | 26.31 | -0.04 | -0.15 | 26.34 | 26.42 | 26.26 | 23574 |
| 1731541200 | 26.35 | 0.05 | 0.19 | 26.4756 | 26.49 | 26.25 | 50434 |
| 1731454800 | 26.3 | -0.25 | -0.94 | 26.533 | 26.533 | 26.2584 | 48558 |
| 1731368400 | 26.55 | -0.13 | -0.49 | 26.595 | 26.67 | 26.41 | 22514 |
| 1731109200 | 26.68 | 0.4 | 1.52 | 26.35 | 26.68 | 26.31 | 53181 |
| 1731022800 | 26.28 | 0.24 | 0.92 | 26.05 | 26.31 | 26 | 110282 |
| 1730936400 | 26.04 | -0.22 | -0.84 | 26.16 | 26.1887 | 26 | 22248 |
| 1730850000 | 26.26 | 0.12 | 0.46 | 26.15 | 26.26 | 26.11 | 31873 |
| 1730763600 | 26.14 | 0.12 | 0.46 | 26.1 | 26.25 | 26.08 | 47074 |
| 1730500800 | 26.02 | -0.08 | -0.31 | 26.1 | 26.21 | 26.02 | 49125 |
| 1730414400 | 26.1 | 0.01 | 0.04 | 26.1999 | 26.1999 | 26.02 | 48816 |
| 1730328000 | 26.09 | -0.02 | -0.08 | 26.15 | 26.25 | 26.07 | 35943 |
