Morgan Stanley Pa ADR (MS_pa)

MS_pa
🏛️ 미국 →
21.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.94 19.08 18.76 18.94 0.2M
2022-12-29 18.86 19.08 18.86 19.04 0.2M
2022-12-28 19.02 19.12 18.95 19.09 0.2M
2022-12-27 18.91 19.17 18.85 18.99 0.2M
2022-12-23 18.84 19.20 18.84 19.07 0.1M
2022-12-22 19.03 19.04 18.85 18.98 0.2M
2022-12-21 18.89 19.12 18.89 19.03 0.1M
2022-12-20 18.76 18.95 18.72 18.90 0.2M
2022-12-19 19.10 19.38 18.85 18.90 0.1M
2022-12-16 19.29 19.47 19.04 19.13 0.1M
2022-12-15 19.30 19.49 19.29 19.44 0.1M
2022-12-14 19.50 19.61 19.29 19.47 0.1M
2022-12-13 19.62 19.68 19.25 19.51 0.1M
2022-12-12 19.16 19.25 19.00 19.18 0.1M
2022-12-09 19.21 19.35 19.13 19.15 0.1M
2022-12-08 19.35 19.56 19.20 19.40 0.1M
2022-12-07 19.45 19.61 19.21 19.40 0.1M
2022-12-06 19.81 19.91 19.38 19.42 0.1M
2022-12-05 20.02 20.11 19.59 19.72 0.1M
2022-12-02 19.90 20.18 19.90 20.14 0.1M
2022-12-01 19.83 20.16 19.67 20.01 0.1M
2022-11-30 19.49 20.00 19.35 19.98 0.2M
2022-11-29 19.61 19.70 19.44 19.46 0.1M
2022-11-28 19.74 19.77 19.54 19.70 0.1M
2022-11-25 19.69 19.83 19.67 19.69 0.0M
2022-11-23 19.61 19.83 19.61 19.80 0.0M
2022-11-22 19.78 19.78 19.45 19.73 0.1M
2022-11-21 19.55 19.75 19.44 19.70 0.1M
2022-11-18 19.36 19.55 19.36 19.50 0.1M
2022-11-17 19.78 19.78 19.28 19.36 0.1M
2022-11-16 19.70 19.92 19.61 19.68 0.1M
2022-11-15 19.76 20.00 19.70 19.72 0.1M
2022-11-14 19.72 19.74 19.44 19.61 0.1M
2022-11-11 19.55 19.98 19.48 19.76 0.1M
2022-11-10 18.95 19.80 18.95 19.74 0.1M
2022-11-09 18.72 18.78 18.54 18.75 0.1M
2022-11-08 18.45 18.97 18.40 18.85 0.3M
2022-11-07 18.41 18.45 18.21 18.32 0.1M
2022-11-04 18.35 18.59 18.32 18.40 0.1M
2022-11-03 18.57 18.64 18.31 18.35 0.1M
2022-11-02 18.54 18.83 18.51 18.69 0.1M
2022-11-01 18.68 18.80 18.46 18.49 0.1M
2022-10-31 18.67 18.80 18.35 18.75 0.1M
2022-10-28 18.69 18.95 18.67 18.80 0.0M
2022-10-27 18.76 18.94 18.62 18.62 0.1M
2022-10-26 18.56 18.97 18.56 18.64 0.1M
2022-10-25 18.37 18.76 18.37 18.71 0.1M
2022-10-24 18.55 18.60 18.35 18.35 0.0M
2022-10-21 18.50 18.69 18.32 18.35 0.1M
2022-10-20 18.72 18.98 18.51 18.53 0.0M
2022-10-19 18.89 18.96 18.65 18.84 0.1M
2022-10-18 19.18 19.22 18.90 18.92 0.1M
2022-10-17 19.23 19.40 19.06 19.07 0.1M
2022-10-14 18.93 19.13 18.82 18.85 0.1M
2022-10-13 18.61 19.19 18.60 19.03 0.1M
2022-10-12 18.81 19.03 18.73 18.76 0.1M
2022-10-11 19.03 19.17 18.85 18.88 0.0M
2022-10-10 19.19 19.30 19.02 19.03 0.0M
2022-10-07 19.16 19.36 19.07 19.32 0.0M
2022-10-06 19.82 19.82 19.28 19.28 0.0M
2022-10-05 19.92 19.94 19.55 19.55 0.0M
2022-10-04 19.82 20.21 19.82 20.04 0.0M
2022-10-03 20.08 20.34 19.87 19.87 0.1M
2022-09-30 19.55 20.13 19.41 19.98 0.3M
2022-09-29 19.58 19.73 19.28 19.73 0.0M
2022-09-28 19.49 19.96 19.45 19.68 0.0M
2022-09-27 19.12 19.70 19.06 19.57 0.1M
2022-09-26 19.42 19.44 19.01 19.08 0.1M
2022-09-23 19.45 19.62 19.12 19.30 0.1M
2022-09-22 20.00 20.00 19.62 19.65 0.1M
2022-09-21 19.98 20.24 19.84 20.09 0.1M
2022-09-20 19.88 20.05 19.82 19.98 0.1M
2022-09-19 19.73 20.11 19.73 20.02 0.1M
2022-09-16 19.53 19.88 19.51 19.80 0.1M
2022-09-15 19.74 19.92 19.57 19.68 0.1M
2022-09-14 19.67 19.85 19.67 19.78 0.1M
2022-09-13 19.60 19.89 19.51 19.75 0.1M
2022-09-12 19.70 20.09 19.67 19.89 0.1M
2022-09-09 19.27 19.88 19.27 19.61 0.1M
2022-09-08 19.15 19.46 19.15 19.17 0.1M
2022-09-07 19.06 19.39 19.06 19.17 0.1M
2022-09-06 19.24 19.40 19.03 19.05 0.1M
2022-09-02 19.30 19.52 19.30 19.36 0.1M
2022-09-01 19.21 19.40 19.15 19.23 0.1M
2022-08-31 19.62 19.77 19.23 19.23 0.2M
2022-08-30 19.45 19.75 19.27 19.70 0.3M
2022-08-29 19.50 19.59 19.30 19.34 0.1M
2022-08-26 19.75 19.85 19.50 19.51 0.1M
2022-08-25 19.72 19.89 19.59 19.86 0.1M
2022-08-24 19.55 19.75 19.42 19.64 0.1M
2022-08-23 19.94 20.21 19.16 19.50 0.2M
2022-08-22 20.30 20.35 19.98 19.99 0.1M
2022-08-19 20.60 20.62 20.42 20.42 0.1M
2022-08-18 20.87 20.87 20.71 20.81 0.0M
2022-08-17 21.24 21.30 20.75 20.79 0.0M
2022-08-16 21.45 21.49 21.20 21.38 0.0M
2022-08-15 21.53 21.78 21.28 21.47 0.1M
2022-08-12 21.44 21.53 21.33 21.49 0.0M
2022-08-11 21.67 21.77 21.42 21.50 0.0M
2022-08-10 21.36 21.67 21.35 21.60 0.1M
2022-08-09 21.34 21.39 21.16 21.26 0.0M
2022-08-08 21.50 21.62 21.40 21.49 0.0M
2022-08-05 21.88 21.90 21.45 21.59 0.0M
2022-08-04 21.88 21.97 21.56 21.97 0.0M
2022-08-03 21.50 21.99 21.27 21.99 0.1M
2022-08-02 20.55 22.06 20.55 21.59 0.2M
2022-08-01 20.62 20.81 20.59 20.72 0.0M
2022-07-29 20.38 20.70 20.27 20.50 0.1M
2022-07-28 20.25 20.36 20.10 20.32 0.1M
2022-07-27 20.25 20.38 20.10 20.23 0.1M
2022-07-26 20.20 20.37 20.20 20.32 0.0M
2022-07-25 20.28 20.50 20.15 20.31 0.1M
2022-07-22 20.26 20.50 20.23 20.29 0.1M
2022-07-21 20.09 20.31 20.00 20.31 0.0M
2022-07-20 19.87 20.13 19.87 20.04 0.1M
2022-07-19 20.11 20.16 19.83 19.94 0.0M
2022-07-18 20.08 20.22 19.84 19.95 0.1M
2022-07-15 20.08 20.21 19.75 20.21 0.1M
2022-07-14 19.61 19.94 19.60 19.75 0.0M
2022-07-13 19.56 19.96 19.55 19.94 0.0M
2022-07-12 20.00 20.10 19.81 19.81 0.0M
2022-07-11 19.78 20.09 19.78 20.00 0.1M
2022-07-08 19.94 20.18 19.64 19.90 0.0M
2022-07-07 19.64 20.01 19.59 19.99 0.1M
2022-07-06 19.47 19.74 19.47 19.59 0.0M
2022-07-05 19.17 19.44 19.04 19.43 0.1M
2022-07-01 19.11 19.34 19.11 19.18 0.0M
2022-06-30 19.09 19.45 19.09 19.11 0.1M
2022-06-29 19.32 19.56 19.22 19.22 0.1M
2022-06-28 19.45 19.75 19.45 19.59 0.0M
2022-06-27 19.75 19.83 19.34 19.53 0.1M
2022-06-24 19.33 19.61 19.33 19.58 0.1M
2022-06-23 19.25 19.59 19.22 19.25 0.1M
2022-06-22 18.68 19.53 18.63 19.04 0.1M
2022-06-21 18.60 18.89 18.60 18.84 0.1M
2022-06-17 18.78 19.00 18.50 18.51 0.1M
2022-06-16 18.77 19.00 18.72 18.75 0.2M
2022-06-15 18.53 19.38 18.53 19.32 0.1M
2022-06-14 18.56 18.89 18.44 18.47 0.1M
2022-06-13 19.08 19.16 18.62 18.63 0.1M
2022-06-10 19.60 19.69 19.26 19.30 0.1M
2022-06-09 20.02 20.27 19.77 19.79 0.1M
2022-06-08 20.25 20.34 20.12 20.12 0.1M
2022-06-07 20.14 20.29 20.07 20.16 0.1M
2022-06-06 20.30 20.55 20.11 20.12 0.1M
2022-06-03 20.23 20.45 20.15 20.31 0.1M
2022-06-02 20.45 20.45 20.19 20.43 0.1M
2022-06-01 20.76 20.76 20.30 20.38 0.2M
2022-05-31 20.45 20.73 20.19 20.63 0.1M
2022-05-27 20.19 20.99 20.12 20.73 0.1M
2022-05-26 19.53 20.21 19.53 19.95 0.1M
2022-05-25 19.41 19.83 19.41 19.60 0.1M
2022-05-24 19.20 19.65 19.04 19.47 0.1M
2022-05-23 19.38 19.67 19.13 19.22 0.1M
2022-05-20 19.79 19.80 19.45 19.45 0.1M
2022-05-19 19.72 19.85 19.68 19.81 0.1M
2022-05-18 19.97 20.08 19.67 19.80 0.2M
2022-05-17 20.11 20.30 20.02 20.05 0.1M
2022-05-16 20.01 20.19 19.91 19.97 0.1M
2022-05-13 20.00 20.25 19.95 19.95 0.1M
2022-05-12 19.95 20.11 19.83 19.99 0.2M
2022-05-11 19.82 20.30 19.80 20.04 0.1M
2022-05-10 19.90 20.21 19.76 20.00 0.1M
2022-05-09 19.95 19.99 19.75 19.90 0.1M
2022-05-06 20.35 20.40 20.02 20.10 0.1M
2022-05-05 20.52 21.16 20.36 20.43 0.1M
2022-05-04 20.50 20.92 20.43 20.76 0.1M
2022-05-03 20.69 20.70 20.37 20.53 0.1M
2022-05-02 21.15 21.15 20.34 20.64 0.1M
2022-04-29 21.05 21.28 20.81 21.24 0.2M
2022-04-28 20.98 21.36 20.67 21.29 0.1M
2022-04-27 20.80 21.12 20.74 20.90 0.1M
2022-04-26 21.00 21.14 20.79 20.90 0.1M
2022-04-25 20.65 21.09 20.57 21.00 0.1M
2022-04-22 20.93 20.93 20.51 20.68 0.2M
2022-04-21 21.13 21.13 20.87 20.87 0.1M
2022-04-20 21.11 21.15 20.88 21.02 0.1M
2022-04-19 21.07 21.07 20.85 20.98 0.1M
2022-04-18 21.37 21.41 20.87 21.05 0.2M
2022-04-14 21.32 21.33 21.20 21.27 0.1M
2022-04-13 21.30 21.47 21.18 21.36 0.0M
2022-04-12 21.47 21.66 21.10 21.30 0.1M
2022-04-11 21.43 21.53 21.35 21.38 0.1M
2022-04-08 21.46 21.66 21.40 21.63 0.0M
2022-04-07 21.52 21.81 21.45 21.72 0.0M
2022-04-06 21.65 21.71 21.30 21.58 0.1M
2022-04-05 22.00 22.13 21.71 21.84 0.1M
2022-04-04 22.00 22.18 21.95 22.09 0.1M
2022-04-01 22.00 22.21 21.87 22.05 0.1M
2022-03-31 22.32 22.38 22.02 22.15 0.1M
2022-03-30 22.06 22.22 22.02 22.20 0.0M
2022-03-29 21.88 22.29 21.81 22.21 0.1M
2022-03-28 21.75 21.93 21.72 21.85 0.0M
2022-03-25 21.90 21.99 21.71 21.73 0.1M
2022-03-24 21.92 22.13 21.92 21.95 0.1M
2022-03-23 21.90 22.15 21.71 21.97 0.1M
2022-03-22 21.94 22.04 21.80 21.93 0.0M
2022-03-21 22.20 22.27 21.94 22.00 0.1M
2022-03-18 22.14 22.30 22.05 22.22 0.1M
2022-03-17 21.75 22.14 21.68 22.00 0.1M
2022-03-16 21.46 21.75 21.37 21.72 0.1M
2022-03-15 21.23 21.48 21.23 21.35 0.1M
2022-03-14 21.75 21.75 21.12 21.21 0.1M
2022-03-11 21.95 22.03 21.81 21.82 0.1M
2022-03-10 21.82 21.96 21.72 21.96 0.1M
2022-03-09 21.89 22.02 21.81 21.95 0.0M
2022-03-08 21.70 21.83 21.61 21.75 0.1M
2022-03-07 22.02 22.10 21.70 21.77 0.1M
2022-03-04 22.22 22.25 22.00 22.05 0.0M
2022-03-03 22.35 22.48 22.12 22.15 0.1M
2022-03-02 22.44 22.50 22.30 22.33 0.1M
2022-03-01 22.46 22.54 22.39 22.45 0.1M
2022-02-28 22.35 22.52 22.34 22.34 0.1M
2022-02-25 22.38 22.60 22.32 22.40 0.1M
2022-02-24 21.90 22.30 21.90 22.30 0.2M
2022-02-23 22.24 22.31 22.10 22.15 0.1M
2022-02-22 22.43 22.44 22.14 22.22 0.1M
2022-02-18 22.15 22.48 22.15 22.44 0.0M
2022-02-17 22.36 22.45 22.12 22.29 0.1M
2022-02-16 22.15 22.48 22.00 22.23 0.1M
2022-02-15 21.88 22.19 21.88 21.96 0.1M
2022-02-14 22.07 22.16 21.66 21.83 0.2M
2022-02-11 22.59 22.59 22.06 22.07 0.1M
2022-02-10 22.50 22.65 22.05 22.50 0.1M
2022-02-09 22.65 22.86 22.58 22.76 0.1M
2022-02-08 22.80 23.05 22.50 22.61 0.1M
2022-02-07 23.12 23.22 22.92 22.93 0.0M
2022-02-04 23.36 23.53 23.06 23.12 0.1M
2022-02-03 23.58 23.68 23.18 23.54 0.1M
2022-02-02 23.79 23.95 23.53 23.74 0.1M
2022-02-01 23.90 24.00 23.65 23.95 0.1M
2022-01-31 23.49 23.93 23.41 23.79 0.1M
2022-01-28 23.25 23.54 22.76 23.44 0.1M
2022-01-27 24.17 24.30 23.28 23.28 0.1M
2022-01-26 24.56 24.67 24.15 24.15 0.1M
2022-01-25 24.64 24.64 24.48 24.50 0.1M
2022-01-24 24.65 24.72 24.49 24.70 0.1M
2022-01-21 24.75 24.77 24.66 24.71 0.1M
2022-01-20 24.67 24.84 24.67 24.70 0.1M
2022-01-19 24.66 24.82 24.66 24.67 0.1M
2022-01-18 24.87 24.88 24.56 24.64 0.4M
2022-01-14 24.95 25.06 24.90 24.93 0.0M
2022-01-13 24.89 25.02 24.89 24.98 0.1M
2022-01-12 25.01 25.18 24.80 24.87 0.4M
2022-01-11 24.92 25.06 24.92 25.00 0.0M
2022-01-10 24.85 24.98 24.82 24.93 0.2M
2022-01-07 24.90 25.03 24.84 24.95 0.1M
2022-01-06 24.86 25.03 24.73 24.98 0.2M
2022-01-05 25.00 25.08 24.80 24.82 0.1M
2022-01-04 25.05 25.50 24.94 25.00 0.1M
2022-01-03 25.11 25.19 25.03 25.03 0.0M