
Morgan Stanley (MS-Q)
NYSE
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 |
---|---|---|---|---|---|---|---|
1740526800 | 26.08 | 0.04 | 0.15 | 26.69 | 26.69 | 26.06 | 55788 |
1740440400 | 26.04 | 0.06 | 0.23 | 26.03 | 26.09 | 25.9702 | 130931 |
1740181200 | 25.98 | 0.03 | 0.12 | 26 | 26.1 | 25.96 | 70723 |
1740094800 | 25.95 | -0.04 | -0.15 | 26.04 | 26.04 | 25.91 | 47468 |
1740008400 | 25.99 | -0.26 | -0.99 | 26.29 | 26.305 | 25.98 | 204327 |
1739922000 | 26.25 | -0.1 | -0.38 | 26.32 | 26.69 | 26.25 | 38825 |
1739576400 | 26.35 | 0.21 | 0.79 | 26.3 | 26.41 | 26.07 | 35379 |
1739490000 | 26.144 | 0.03 | 0.13 | 25.11 | 26.27 | 25.11 | 34396 |
1739403600 | 26.11 | -0.04 | -0.15 | 26.08 | 26.15 | 25.96 | 33880 |
1739317200 | 26.15 | -0.01 | -0.04 | 26.16 | 26.2027 | 26.0496 | 31930 |
1739230800 | 26.16 | 0.03 | 0.11 | 26.23 | 26.23 | 26.05 | 100982 |
1738971600 | 26.13 | 0.01 | 0.04 | 26.17 | 26.25 | 26.1 | 59029 |
1738885200 | 26.12 | -0.05 | -0.19 | 26.25 | 26.69 | 26.1 | 39350 |
1738798800 | 26.17 | 0.11 | 0.42 | 26.24 | 26.27 | 26.11 | 27424 |
1738712400 | 26.06 | 0.01 | 0.04 | 26.05 | 26.14 | 26.02 | 34625 |
1738626000 | 26.05 | 0.05 | 0.19 | 26.09 | 26.09 | 25.81 | 60028 |
1738366800 | 26 | 0.13 | 0.50 | 25.96 | 26.06 | 25.76 | 109147 |
1738280400 | 25.87 | -0.02 | -0.08 | 25.97 | 26.09 | 25.85 | 165258 |
1738194000 | 25.89 | -0.07 | -0.27 | 26.03 | 26.08 | 25.8783 | 37789 |
1738107600 | 25.96 | -0.01 | -0.04 | 26.04 | 26.1784 | 25.93 | 94791 |
1738021200 | 25.97 | 0 | 0.00 | 25.92 | 26.14 | 25.8015 | 131159 |
1737762000 | 25.97 | 0.04 | 0.15 | 25.89 | 25.97 | 25.82 | 67684 |
1737675600 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 0 |
1737589200 | 25.93 | -0.18 | -0.69 | 26.16 | 26.16 | 25.85 | 217229 |
1737502800 | 26.11 | 0.06 | 0.23 | 26.08 | 26.225 | 26.02 | 209292 |
1737157200 | 26.05 | 0.02 | 0.08 | 26.15 | 26.15 | 25.98 | 53251 |
1737070800 | 26.03 | -0.16 | -0.61 | 25.9 | 26.25 | 25.9 | 54587 |
1736984400 | 26.19 | 0.41 | 1.59 | 26 | 26.2982 | 25.96 | 57072 |
1736898000 | 25.78 | 0.06 | 0.23 | 25.84 | 25.9078 | 25.735 | 35848 |
1736811600 | 25.72 | -0.14 | -0.54 | 25.89 | 25.9784 | 24.58 | 47885 |
1736552400 | 25.86 | -0.22 | -0.84 | 25.83 | 26.05 | 25.8 | 112782 |
1736379600 | 26.08 | -0.16 | -0.61 | 26.25 | 26.33 | 25.97 | 137610 |
1736293200 | 26.24 | -0.11 | -0.42 | 26.38 | 26.38 | 26.13 | 106917 |
1736206800 | 26.35 | -0.02 | -0.08 | 26.44 | 26.4499 | 26.24 | 66854 |
1735947600 | 26.37 | -0.07 | -0.26 | 26.54 | 26.5743 | 26.34 | 77888 |
1735861200 | 26.44 | -0.07 | -0.26 | 26.65 | 26.67 | 26.32 | 181808 |
1735688400 | 26.51 | -0.17 | -0.64 | 26.23 | 26.61 | 26.23 | 933053 |
1735602000 | 26.68 | 0.09 | 0.34 | 26.66 | 26.77 | 26.537637 | 78306 |
1735342800 | 26.59 | 0 | 0.00 | 26.6 | 26.68 | 26.51 | 121499 |
1735256400 | 26.59 | -0.04 | -0.15 | 26.98 | 26.98 | 26.515 | 60131 |
1735077840 | 26.63 | 0.02 | 0.08 | 26.05 | 26.7464 | 26.05 | 28821 |
1734997200 | 26.61 | -0.07 | -0.26 | 26.75 | 26.77 | 26.59 | 43285 |
1734738000 | 26.68 | 0 | 0.00 | 26.82 | 26.88 | 26.66 | 61020 |
1734651600 | 26.68 | -0.02 | -0.07 | 26.66 | 26.84 | 26.53 | 220752 |
1734565200 | 26.7 | -0.25 | -0.93 | 26.76 | 26.97 | 26.69 | 108830 |
1734478800 | 26.95 | 0.09 | 0.34 | 26.92 | 26.98 | 26.83 | 336752 |
1734392400 | 26.86 | 0.14 | 0.52 | 26.83 | 26.97 | 26.7 | 81314 |
1734133200 | 26.72 | 0 | 0.00 | 26.77 | 26.9176 | 26.66 | 64802 |
1734046800 | 26.72 | -0.03 | -0.11 | 26.75 | 26.91 | 26.57 | 131279 |
1733960400 | 26.75 | -0.02 | -0.07 | 26.89 | 26.89 | 26.67 | 52421 |
1733874000 | 26.77 | 0.09 | 0.34 | 26.68 | 26.805 | 26.59 | 46504 |
1733787600 | 26.68 | -0.01 | -0.04 | 26.75 | 26.78 | 26.59 | 221572 |
1733528400 | 26.69 | -0.05 | -0.19 | 26.86 | 26.86 | 26.66 | 26834 |
1733442000 | 26.74 | 0.07 | 0.26 | 26.73 | 26.855 | 26.7 | 42313 |
1733355600 | 26.67 | 0.07 | 0.26 | 26.65 | 26.8 | 26.63 | 141754 |
1733269200 | 26.6 | 0.09 | 0.34 | 26.58 | 26.67 | 26.51 | 42742 |
1733182800 | 26.51 | 0 | 0.00 | 26.63 | 26.65 | 26.46 | 84599 |
1732917840 | 26.51 | 0.04 | 0.15 | 26.57 | 26.66 | 26.48 | 25664 |
1732750800 | 26.47 | 0.03 | 0.11 | 26.5 | 26.7899 | 26.44 | 37157 |
1732664400 | 26.44 | -0.15 | -0.56 | 26.65 | 26.67 | 26.4 | 52314 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관