Hot Features
프리미엄
Morgan Stanley (MSBR34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.65 | -9.55642530985 | 153.3 | 158 | 133.6 | 32624 | 142.88758468 | DR |
| 4 | -23.53 | -14.5085707239 | 162.18 | 164 | 133.6 | 7505 | 146.29161302 | DR |
| 12 | -17.05 | -10.9505459216 | 155.7 | 175 | 133.6 | 6717 | 156.25547455 | DR |
| 26 | 29.31 | 26.8062922993 | 109.34 | 175 | 107.03 | 4828 | 149.6581899 | DR |
| 52 | 53.8 | 63.406010607 | 84.85 | 175 | 84.77 | 3753 | 134.98664466 | DR |
| 156 | 53.13 | 62.125818522 | 85.52 | 175 | 69.58 | 2523 | 110.01638058 | DR |
| 260 | -25.85 | -15.7142857143 | 164.5 | 423 | 69.58 | 2938 | 111.30388578 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 138.65 | -6.35 | -4.38 | 138.88 | 139.72 | 133.6 | 1725 |
| 1741296540 | 145 | 2.6 | 1.83 | 141.38999 | 145 | 136.87 | 1848 |
| 1741210140 | 142.4 | -15.6 | -9.87 | 152.51 | 152.51 | 140.84 | 93272 |
| 1740778200 | 158 | 3.51 | 2.27 | 153.3 | 158 | 151.47 | 2751 |
| 1740691740 | 154.49 | 1.49 | 0.97 | 152.99 | 154.49 | 150.72999 | 526 |
| 1740605400 | 153 | -0.8 | -0.52 | 151.44 | 153.05 | 151.35 | 20369 |
| 1740519000 | 153.8 | -0.09 | -0.06 | 154 | 154 | 146.41 | 380 |
| 1740432540 | 153.88999 | -0.6 | -0.39 | 152.63999 | 153.88999 | 148.5 | 130 |
| 1740173400 | 154.49 | -1.5 | -0.96 | 154.32 | 154.8 | 150.3 | 195 |
| 1740087000 | 155.99 | -1.9 | -1.20 | 157.44999 | 157.63999 | 151.3 | 302 |
| 1740000540 | 157.88999 | 0.94 | 0.60 | 155.25 | 161.26 | 155.25 | 828 |
| 1739914140 | 156.94999 | -0.53 | -0.34 | 159.62 | 160.15 | 156.94999 | 2222 |
| 1739827800 | 157.47999 | -1.62 | -1.02 | 159.1 | 164 | 157.47999 | 6134 |
| 1739568600 | 159.1 | 0.6 | 0.38 | 157.63 | 159.72999 | 156.44999 | 1948 |
| 1739482140 | 158.5 | 0.06 | 0.04 | 159.12 | 160 | 157.32 | 504 |
| 1739395740 | 158.44 | -0.68 | -0.43 | 159.13999 | 159.13999 | 156.61 | 500 |
| 1739309400 | 159.12 | 0.73 | 0.46 | 158.91 | 159.12 | 156.4 | 709 |
| 1739222940 | 158.38999 | -5.38 | -3.29 | 163.26 | 163.26 | 156.53 | 1380 |
| 1738963800 | 163.77 | 1.36 | 0.84 | 162.18 | 163.77 | 161.47 | 1084 |
| 1738877340 | 162.41 | 1.91 | 1.19 | 161.87 | 163.18 | 161.74 | 23518 |
| 1738790940 | 160.5 | 1.18 | 0.74 | 158.77 | 161.51 | 158.77 | 2213 |
| 1738704600 | 159.32 | -1.67 | -1.04 | 159.31 | 159.32 | 157.36 | 6409 |
| 1738618200 | 160.99 | -2.6 | -1.59 | 159.72999 | 160.99 | 158.5 | 1729 |
| 1738358940 | 163.59 | -3.34 | -2.00 | 164.03 | 164.03 | 160.63999 | 3248 |
| 1738272540 | 166.93 | 7.73 | 4.86 | 167.52 | 171.05 | 163.24 | 2220 |
| 1738186200 | 159.19999 | -4.1 | -2.51 | 171.02 | 171.02 | 159.19999 | 840 |
| 1738099740 | 163.3 | 1.3 | 0.80 | 162 | 163.3 | 159.9 | 8003 |
| 1738013340 | 162 | -2 | -1.22 | 164 | 164 | 158.44 | 23699 |
| 1737754200 | 164 | -1 | -0.61 | 164.97999 | 164.97999 | 161.01 | 12702 |
| 1737667740 | 165 | 2.1 | 1.29 | 161.82 | 165 | 161.51 | 2723 |
| 1737581400 | 162.9 | -1.15 | -0.70 | 163.69999 | 165 | 161.16 | 1310 |
| 1737495000 | 164.05 | -2.95 | -1.77 | 167 | 167 | 163.5 | 594 |
| 1737408600 | 167 | -0.08 | -0.05 | 170.29 | 175 | 160.69999 | 5393 |
| 1737149400 | 167.08 | 1.58 | 0.95 | 167 | 167.25 | 163.6 | 60572 |
| 1737062940 | 165.5 | 7.47 | 4.73 | 160 | 165.5 | 159.35 | 6131 |
| 1736976540 | 158.03 | 7.52 | 5.00 | 153.86 | 158.4 | 153.86 | 41697 |
| 1736890140 | 150.51 | -0.79 | -0.52 | 152.83 | 152.83 | 150.29 | 1291 |
| 1736803740 | 151.3 | -0.03 | -0.02 | 150.58 | 151.3 | 150 | 135 |
| 1736544540 | 151.33 | -2.87 | -1.86 | 156 | 156 | 150.99 | 421 |
| 1736458140 | 154.19999 | -2.1 | -1.34 | 151.3 | 158 | 151.3 | 1224 |
| 1736371740 | 156.3 | 1.85 | 1.20 | 154.83 | 156.3 | 154.38999 | 180 |
| 1736285400 | 154.44999 | -3.26 | -2.07 | 156.49 | 157.15 | 152.55 | 2613 |
| 1736198940 | 157.71 | 2.22 | 1.43 | 155.22 | 158.82 | 151.51 | 1253 |
| 1735939740 | 155.49 | 1.67 | 1.09 | 155.85 | 156.15 | 153.35 | 573 |
| 1735853400 | 153.82 | -2.09 | -1.34 | 158.8 | 158.8 | 153.41999 | 594 |
| 1735594200 | 155.91 | -0.57 | -0.36 | 157.75 | 157.75 | 153.06 | 935 |
| 1735334940 | 156.47999 | 2.48 | 1.61 | 157.6 | 158.1 | 155.84 | 1543 |
| 1735248540 | 154 | -0.06 | -0.04 | 155.52 | 158.47999 | 154 | 519 |
| 1734989340 | 154.06 | 4.77 | 3.20 | 150.88 | 154.1 | 150.6 | 1326 |
| 1734730200 | 149.29 | -4.21 | -2.74 | 145.69999 | 150.9 | 145.69999 | 5024 |
| 1734643800 | 153.5 | -9.95 | -6.09 | 159.99 | 159.99 | 147.19 | 2867 |
| 1734557400 | 163.44999 | 7.77 | 4.99 | 157.5 | 163.44999 | 151.91 | 1070 |
| 1734470940 | 155.68 | -2.42 | -1.53 | 158.1 | 158.6 | 155 | 24 |
| 1734384540 | 158.1 | 2.9 | 1.87 | 154.51 | 158.15 | 154.05 | 549 |
| 1734125340 | 155.19999 | -0.7 | -0.45 | 155.69999 | 155.97999 | 153.19999 | 2487 |
| 1734039000 | 155.9 | 3.13 | 2.05 | 150.58 | 155.9 | 150.12 | 4381 |
| 1733952540 | 152.77 | -0.83 | -0.54 | 153.6 | 154.44 | 151.53 | 547 |
| 1733866140 | 153.6 | -2.4 | -1.54 | 153.44999 | 156.96 | 153.18 | 287 |
