Hot Features
프리미엄
MSCI Inc (MSCI)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 0.204728902015 | 595.91 | 621.46 | 590.14 | 504080 | 600.66313498 | CS |
| 4 | -2.87 | -0.478333333333 | 600 | 631.7 | 559.63 | 573409 | 586.93550007 | CS |
| 12 | 21.7 | 3.77109292181 | 575.43 | 631.7 | 546.645 | 456355 | 580.84867202 | CS |
| 26 | 94.59 | 18.8223822979 | 502.54 | 631.7 | 475.32 | 504652 | 540.95492345 | CS |
| 52 | 75.27 | 14.423408577 | 521.86 | 631.7 | 439.95 | 516243 | 533.38566845 | CS |
| 156 | -67.87 | -10.2060150376 | 665 | 667.76 | 376.41 | 486475 | 506.14184984 | CS |
| 260 | 343.06 | 135.025780297 | 254.07 | 679.85 | 218.65 | 480745 | 457.60752614 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 597.13 | 4.01 | 0.68 | 591.55999 | 602.04499 | 590 | 456496 |
| 1731973200 | 593.12 | -0.74 | -0.12 | 592.36 | 595.22 | 590.14 | 653280 |
| 1731714000 | 593.86 | -12.28 | -2.03 | 606.14 | 606.14 | 593.35 | 524795 |
| 1731627600 | 606.14 | -4.39 | -0.72 | 610.5 | 616.97 | 605.044 | 354424 |
| 1731541200 | 610.53 | 7.89 | 1.31 | 605.07 | 621.46 | 604.415 | 583517 |
| 1731454800 | 602.64 | 5.39 | 0.90 | 595.91 | 606.01 | 594.15 | 404385 |
| 1731368400 | 597.25 | 3.25 | 0.55 | 594.59 | 602.9 | 594.32 | 441552 |
| 1731109200 | 594 | 18.34 | 3.19 | 577.47 | 596.705 | 575.63 | 780191 |
| 1731022800 | 575.66 | 0.84 | 0.15 | 579.24 | 579.63 | 572.0248 | 658189 |
| 1730936400 | 574.82 | -13.5 | -2.29 | 593.07 | 593.07 | 559.63 | 1237331 |
| 1730850000 | 588.32 | -1.02 | -0.17 | 590.41999 | 596.605 | 585.1 | 537756 |
| 1730763600 | 589.34 | 11.39 | 1.97 | 577.5 | 590.46 | 575.30999 | 387008 |
| 1730500800 | 577.95 | 6.75 | 1.18 | 570.65 | 578.92999 | 570.19 | 369242 |
| 1730414400 | 571.2 | 2.11 | 0.37 | 570.29999 | 577.445 | 569 | 545272 |
| 1730328000 | 569.09 | -9.84 | -1.70 | 582.01 | 588.47 | 565.82 | 747108 |
| 1730241600 | 578.92999 | -16.34 | -2.74 | 610 | 631.7 | 573.3687 | 1461652 |
| 1730155200 | 595.27 | 6.55 | 1.11 | 593.07 | 596.58 | 590.4 | 490732 |
| 1729896000 | 588.72 | -1.53 | -0.26 | 594.03 | 595.86 | 585.33 | 391574 |
| 1729809600 | 590.25 | -6.13 | -1.03 | 593.77 | 596.03 | 585.54 | 365426 |
| 1729723200 | 596.38 | -7.7 | -1.27 | 603 | 605 | 592.64 | 281052 |
| 1729636800 | 604.08 | 0.27 | 0.04 | 600 | 605.27 | 597.725 | 253689 |
| 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 |
| 1729204800 | 605.80999 | -1.7 | -0.28 | 611.28 | 613.99 | 605.78 | 232319 |
| 1729118400 | 607.51 | -5.79 | -0.94 | 611.48 | 614.955 | 602.95 | 274206 |
| 1729032000 | 613.29999 | 5.94 | 0.98 | 614 | 617.17999 | 610.92999 | 333515 |
| 1728945600 | 607.36 | 1.77 | 0.29 | 606.01 | 609.95 | 604.64 | 278751 |
| 1728686400 | 605.59 | 6.16 | 1.03 | 600.11 | 605.9 | 600 | 256519 |
| 1728600000 | 599.42999 | -5 | -0.83 | 604.76 | 606.2495 | 598.59 | 246319 |
| 1728513600 | 604.42999 | 7.6 | 1.27 | 601.58 | 611.19 | 597.55999 | 404320 |
| 1728427200 | 596.83 | 12.34 | 2.11 | 590.42999 | 599.25 | 585.205 | 411462 |
| 1728340800 | 584.49 | -5.23 | -0.89 | 586.7 | 588.49 | 582.86 | 354393 |
| 1728081600 | 589.72 | 1.41 | 0.24 | 592 | 596.72 | 583.84 | 436019 |
| 1727995200 | 588.30999 | -2.06 | -0.35 | 586.95 | 590.395 | 583.58 | 542589 |
| 1727908800 | 590.37 | 14.62 | 2.54 | 579.73 | 590.77 | 578.35 | 401341 |
| 1727822400 | 575.75 | -7.18 | -1.23 | 583.5 | 583.5 | 568.98 | 365747 |
| 1727736000 | 582.92999 | 6.78 | 1.18 | 576.05999 | 583.95 | 573.21 | 339128 |
| 1727476800 | 576.15 | 8.88 | 1.57 | 569.63 | 577.89 | 569.63 | 560531 |
| 1727390400 | 567.27 | 4.9 | 0.87 | 565.98 | 570.64 | 565.5 | 404216 |
| 1727304000 | 562.37 | 1.62 | 0.29 | 562.65 | 563.8624 | 559.65 | 383223 |
| 1727217600 | 560.75 | 0.59 | 0.11 | 561.45 | 561.91 | 553.49 | 423487 |
| 1727131200 | 560.16 | 8.75 | 1.59 | 552.46 | 560.96 | 551.495 | 295637 |
| 1726872000 | 551.41 | -3.9 | -0.70 | 550.72 | 555.41999 | 546.645 | 810718 |
| 1726785600 | 555.30999 | 3.74 | 0.68 | 559.79 | 560.66999 | 551.75 | 449525 |
| 1726699200 | 551.57 | -4.81 | -0.86 | 556.14 | 558.975 | 550.97 | 466998 |
| 1726612800 | 556.38 | -10.28 | -1.81 | 567.59 | 569.345 | 555.75 | 494561 |
| 1726526400 | 566.66 | 4.73 | 0.84 | 565.84 | 570.695 | 564.7901 | 407938 |
| 1726267200 | 561.92999 | 2.18 | 0.39 | 562.29 | 565.84 | 559.75 | 389981 |
| 1726180800 | 559.75 | -2.25 | -0.40 | 560.02 | 562.08 | 554.95 | 386351 |
| 1726094400 | 562 | -0.35 | -0.06 | 560.83 | 564.26 | 549.04 | 423186 |
| 1726008000 | 562.35 | 4.01 | 0.72 | 560.15 | 565.27 | 555.275 | 404896 |
| 1725921600 | 558.34 | -1.51 | -0.27 | 565.29 | 567.5399 | 557.13 | 524652 |
| 1725662400 | 559.85 | -10.81 | -1.89 | 567.22 | 572.415 | 557.79999 | 429129 |
| 1725576000 | 570.66 | -2.28 | -0.40 | 574.44 | 574.44 | 561.875 | 362375 |
| 1725489600 | 572.94 | -0.53 | -0.09 | 573.5 | 578.13 | 568.39 | 304380 |
| 1725403200 | 573.47 | -7.12 | -1.23 | 581.53 | 583.395 | 570.26 | 343247 |
| 1725057600 | 580.59 | -1.5 | -0.26 | 582.72 | 585.155 | 573.215 | 325425 |
| 1724971200 | 582.09 | 1.94 | 0.33 | 581.09 | 588.66999 | 578.12 | 390407 |
| 1724884800 | 580.15 | -4.76 | -0.81 | 583.24 | 585.92999 | 573.96 | 509991 |
| 1724798400 | 584.91 | 9.28 | 1.61 | 575.42999 | 585.75 | 572.43089 | 477480 |
| 1724712000 | 575.63 | 4.44 | 0.78 | 574.27 | 579.29 | 572.24 | 382483 |
| 1724452800 | 571.19 | 6.46 | 1.14 | 567.22 | 573.29 | 565.02 | 380656 |
| 1724366400 | 564.73 | 3.09 | 0.55 | 562.39 | 566.77 | 562.39 | 373046 |
| 1724280000 | 561.64 | -1.36 | -0.24 | 561.89 | 563.54499 | 556.6001 | 552021 |
| 1724193600 | 563 | 2.47 | 0.44 | 561.96 | 571.6 | 557.7 | 359124 |
