Hot Features
프리미엄
MSCI Inc (MSCI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.34 | 2.22823545133 | 598.68 | 612.81 | 570.25 | 444142 | 590.93629888 | CS |
| 4 | 14.11 | 2.35988693951 | 597.91 | 613.56 | 570.25 | 371939 | 597.82118498 | CS |
| 12 | 17.99 | 3.02846657576 | 594.03 | 642.448 | 559.63 | 480648 | 596.35384408 | CS |
| 26 | 104.725 | 20.6438068579 | 507.295 | 642.448 | 493.58 | 457464 | 576.51584847 | CS |
| 52 | 80.02 | 15.0413533835 | 532 | 642.448 | 439.95 | 525065 | 541.19304155 | CS |
| 156 | 98.34 | 19.1442142968 | 513.68 | 642.448 | 376.41 | 486198 | 506.75815877 | CS |
| 260 | 332.76 | 119.157774117 | 279.26 | 679.85 | 218.65 | 478738 | 467.33319208 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 612.02 | 2.05 | 0.34 | 613.94 | 617.19 | 609.02 | 311716 |
| 1737070800 | 609.97 | 8.97 | 1.49 | 603.44 | 610.89 | 597.13 | 425383 |
| 1736984400 | 601 | 15.2 | 2.59 | 596.66999 | 602.71 | 593.32 | 504138 |
| 1736898000 | 585.79999 | 5.28 | 0.91 | 582.66999 | 587.47 | 579.46 | 446888 |
| 1736811600 | 580.52 | 4.79 | 0.83 | 575.80999 | 581.66999 | 570.25 | 410014 |
| 1736552400 | 575.73 | -26.5 | -4.40 | 598.67999 | 598.67999 | 573.7 | 434289 |
| 1736379600 | 602.23 | 10.9 | 1.84 | 593.46 | 602.29999 | 586.11 | 411239 |
| 1736293200 | 591.33 | -5.33 | -0.89 | 598.15 | 598.15 | 588.04999 | 440106 |
| 1736206800 | 596.66 | -4.82 | -0.80 | 610.05999 | 610.05999 | 596.54 | 355527 |
| 1735947600 | 601.48 | 4.35 | 0.73 | 601.86 | 602.94 | 595.94 | 239404 |
| 1735861200 | 597.13 | -2.88 | -0.48 | 601.52 | 603.19 | 595.09 | 385034 |
| 1735688400 | 600.01 | 0.36 | 0.06 | 601.23 | 606.2261 | 598.13 | 223836 |
| 1735602000 | 599.65 | -9.94 | -1.63 | 608.16999 | 608.16999 | 595.07 | 357711 |
| 1735342800 | 609.59 | -1.38 | -0.23 | 608.86 | 611.92999 | 603.33 | 242457 |
| 1735256400 | 610.97 | 3.06 | 0.50 | 604.86 | 613.55999 | 604.86 | 221116 |
| 1735077840 | 607.91 | 2.49 | 0.41 | 607.88 | 607.91 | 602.99 | 157412 |
| 1734997200 | 605.41999 | 0.62 | 0.10 | 601.66999 | 607.1 | 598.96 | 301265 |
| 1734738000 | 604.79999 | 4.22 | 0.70 | 597.91 | 606.74 | 596.1615 | 767148 |
| 1734651600 | 600.58 | 2.68 | 0.45 | 603.47 | 606.2 | 597.66 | 501330 |
| 1734565200 | 597.9 | -13.6 | -2.22 | 614 | 619.453 | 597.29999 | 703423 |
| 1734478800 | 611.5 | -6.88 | -1.11 | 618.74 | 618.74 | 610.39 | 548619 |
| 1734392400 | 618.38 | -6.72 | -1.08 | 625.63 | 627.29 | 617.025 | 501870 |
| 1734133200 | 625.1 | -10.89 | -1.71 | 635.535 | 636.22 | 620.32 | 373727 |
| 1734046800 | 635.99 | 6.38 | 1.01 | 639.405 | 642.448 | 634.05999 | 421999 |
| 1733960400 | 629.61 | 0.6 | 0.10 | 632.16 | 638.755 | 629.03 | 449361 |
| 1733874000 | 629.01 | 10.51 | 1.70 | 617.33 | 635.74 | 617.33 | 478137 |
| 1733787600 | 618.5 | 1.32 | 0.21 | 618.105 | 620.975 | 612.23 | 312436 |
| 1733528400 | 617.17999 | 7.27 | 1.19 | 613.71 | 619.75 | 612.405 | 481907 |
| 1733442000 | 609.91 | -6.02 | -0.98 | 612.64 | 616.3858 | 608.72 | 391359 |
| 1733355600 | 615.92999 | 7.83 | 1.29 | 610.85 | 617.48 | 609.23 | 367746 |
| 1733269200 | 608.1 | -0.87 | -0.14 | 609.35 | 613.64 | 607.55999 | 303437 |
| 1733182800 | 608.97 | -0.66 | -0.11 | 608.01 | 610.05999 | 601.7601 | 345621 |
| 1732917840 | 609.63 | 4.67 | 0.77 | 608 | 611.08 | 605.77 | 200480 |
| 1732750800 | 604.96 | 3 | 0.50 | 602.99 | 607.41 | 601.1785 | 342122 |
| 1732664400 | 601.96 | 9.23 | 1.56 | 593.57 | 603.07 | 592.455 | 359462 |
| 1732578000 | 592.73 | 3.16 | 0.54 | 592.75 | 596.54999 | 589.585 | 574873 |
| 1732318800 | 589.57 | 8.23 | 1.42 | 585.78599 | 590.61 | 581.92999 | 424794 |
| 1732232400 | 581.34 | -0.66 | -0.11 | 582.66999 | 585.18499 | 580.02 | 681100 |
| 1732146000 | 582 | -15.13 | -2.53 | 602.075 | 603.32 | 576.88 | 884044 |
| 1732059600 | 597.13 | 4.01 | 0.68 | 593.13 | 602.04499 | 591.065 | 447838 |
| 1731973200 | 593.12 | -0.74 | -0.12 | 593.1603 | 595.22 | 590.14 | 650015 |
| 1731714000 | 593.86 | -12.28 | -2.03 | 606.14 | 606.14 | 593.35 | 502558 |
| 1731627600 | 606.14 | -4.39 | -0.72 | 614.21 | 616.97 | 605.044 | 348074 |
| 1731541200 | 610.53 | 7.89 | 1.31 | 606.345 | 621.46 | 606.345 | 580506 |
| 1731454800 | 602.64 | 5.39 | 0.90 | 599.09 | 606.01 | 594.15 | 400531 |
| 1731368400 | 597.25 | 3.25 | 0.55 | 594.59 | 602.9 | 594.32 | 440961 |
| 1731109200 | 594 | 18.34 | 3.19 | 576.67999 | 596.705 | 576.67999 | 776261 |
| 1731022800 | 575.66 | 0.84 | 0.15 | 577.725 | 579.63 | 572.0248 | 651346 |
| 1730936400 | 574.82 | -13.5 | -2.29 | 593.07 | 593.07 | 559.63 | 1237097 |
| 1730850000 | 588.32 | -1.02 | -0.17 | 590.41999 | 596.605 | 585.1 | 533976 |
| 1730763600 | 589.34 | 11.39 | 1.97 | 577.5 | 590.46 | 577.255 | 383330 |
| 1730500800 | 577.95 | 6.75 | 1.18 | 570.65 | 578.92999 | 570.19 | 368680 |
| 1730414400 | 571.2 | 2.11 | 0.37 | 569.46 | 577.445 | 569.46 | 540847 |
| 1730328000 | 569.09 | -9.84 | -1.70 | 578.94 | 588.47 | 565.82 | 742762 |
| 1730241600 | 578.92999 | -16.34 | -2.74 | 608.71 | 631.7 | 573.3687 | 1461209 |
| 1730155200 | 595.27 | 6.55 | 1.11 | 593.07 | 596.58 | 590.4 | 487902 |
| 1729896000 | 588.72 | -1.53 | -0.26 | 594.03 | 595.86 | 585.33 | 391574 |
| 1729809600 | 590.25 | -6.13 | -1.03 | 593.77 | 595.1 | 585.54 | 360577 |
| 1729723200 | 596.38 | -7.7 | -1.27 | 603 | 605 | 592.64 | 278033 |
| 1729636800 | 604.08 | 0.27 | 0.04 | 601.125 | 605.27 | 597.725 | 247607 |
| 1729550400 | 603.80999 | -4.21 | -0.69 | 602.75 | 607.71 | 598.80999 | 344010 |
| 1729291200 | 608.02 | 2.21 | 0.36 | 606.44 | 610.80999 | 603.69 | 267803 |
