Hot Features
프리미엄
Moderna Inc (MRNA)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.74 | 12.369519833 | 38.32 | 46.3 | 38.2 | 10096061 | 42.51839765 | CS |
| 4 | -11.43 | -20.9763259314 | 54.49 | 56.65 | 35.8 | 10784494 | 43.16859146 | CS |
| 12 | -30.36 | -41.3511304822 | 73.42 | 79.9587 | 35.8 | 7090379 | 53.34723483 | CS |
| 26 | -106.94 | -71.2933333333 | 150 | 158.82 | 35.8 | 5335876 | 75.80746216 | CS |
| 52 | -35.8 | -45.3969059092 | 78.86 | 170.47 | 35.8 | 4904262 | 88.93837338 | CS |
| 156 | -326.74 | -88.3558680368 | 369.8 | 376.4118 | 35.8 | 5229672 | 140.23572154 | CS |
| 260 | 22.46 | 109.029126214 | 20.6 | 497.17 | 17.68 | 9252490 | 146.20627208 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 43.06 | -0.33 | -0.76 | 43.25 | 43.85 | 42.3 | 3476060 |
| 1732750500 | 43.39 | 1.34 | 3.19 | 42.56 | 43.46 | 42.08 | 4961928 |
| 1732664100 | 42.05 | -1.61 | -3.69 | 43.2734 | 43.2734 | 41.47 | 6970694 |
| 1732577700 | 43.66 | 2.55 | 6.20 | 42.99 | 46.3 | 42.83 | 15298599 |
| 1732318500 | 41.11 | 2.86 | 7.48 | 38.32 | 42.4 | 38.2 | 13153024 |
| 1732232100 | 38.25 | 1.31 | 3.55 | 36.5 | 38.82 | 35.96 | 8814933 |
| 1732145700 | 36.94 | -0.35 | -0.94 | 37.28 | 38.22 | 36.4053 | 7199375 |
| 1732059300 | 37.29 | -2.22 | -5.62 | 38.87 | 39.215 | 37.01 | 8899420 |
| 1731972900 | 39.51 | 2.66 | 7.22 | 38.31 | 39.765 | 37.1 | 13465263 |
| 1731713700 | 36.85 | -2.92 | -7.34 | 38.55 | 38.7 | 35.8 | 23569241 |
| 1731627300 | 39.77 | -2.37 | -5.62 | 42.1 | 42.1 | 38.76 | 12612685 |
| 1731540900 | 42.14 | -1.33 | -3.06 | 42.9299 | 43.28 | 41.71 | 7509310 |
| 1731454500 | 43.47 | 0.72 | 1.68 | 42.19 | 44.11 | 41.76 | 10580938 |
| 1731368100 | 42.75 | -4.08 | -8.71 | 46.83 | 46.88 | 42.25 | 15737843 |
| 1731108900 | 46.83 | -3.45 | -6.86 | 50.42 | 50.9 | 46.57 | 13544684 |
| 1731022500 | 50.28 | -1.53 | -2.95 | 56.61 | 56.65 | 49.94 | 17831729 |
| 1730936100 | 51.81 | -1.48 | -2.78 | 51.37 | 52.75 | 49.6 | 10392471 |
| 1730849700 | 53.29 | -0.25 | -0.47 | 53.53 | 54.32 | 52.08 | 5636441 |
| 1730763300 | 53.54 | -1.09 | -2.00 | 54.6 | 55.6499 | 53.41 | 3970851 |
| 1730500500 | 54.63 | 0.27 | 0.50 | 54.49 | 55.35 | 53.9 | 4755953 |
| 1730414100 | 54.36 | -0.36 | -0.66 | 54.1742 | 54.575 | 52.92 | 4451593 |
| 1730327700 | 54.72 | -0.5 | -0.91 | 54.37 | 55.035 | 53.5 | 4190386 |
| 1730241300 | 55.22 | 0.42 | 0.77 | 55.0125 | 57.69 | 54.9 | 5516420 |
| 1730154900 | 54.8 | 1.71 | 3.22 | 53.31 | 55.77 | 53.21 | 4826922 |
| 1729895700 | 53.09 | 0.29 | 0.55 | 53.01 | 54.51 | 52.8 | 3700303 |
| 1729809300 | 52.8 | -0.59 | -1.11 | 53.39 | 53.836 | 52.26 | 3744727 |
| 1729722900 | 53.39 | -0.01 | -0.02 | 53.27 | 54.74 | 52.77 | 4277314 |
| 1729636500 | 53.4 | -0.4 | -0.74 | 53.43 | 54.7893 | 52.81 | 3499802 |
| 1729550100 | 53.8 | -0.3 | -0.55 | 53.82 | 54.76 | 53.05 | 4090440 |
| 1729290900 | 54.1 | -0.72 | -1.31 | 54.6 | 55.1 | 53.55 | 6751558 |
| 1729204500 | 54.82 | -2.64 | -4.59 | 57.35 | 57.12 | 54.82 | 5402644 |
| 1729118100 | 57.46 | 0.15 | 0.26 | 57.82 | 58.45 | 57.12 | 3255591 |
| 1729031700 | 57.31 | -0.42 | -0.73 | 57.64 | 58.62 | 57.1201 | 4084324 |
| 1728945300 | 57.73 | -0.56 | -0.96 | 57.9 | 58.96 | 57.05 | 3348266 |
| 1728686100 | 58.29 | 1.46 | 2.57 | 56.65 | 59.7342 | 55.7294 | 5974784 |
| 1728599700 | 56.83 | -2.03 | -3.45 | 58.38 | 58.38 | 56.64 | 4281623 |
| 1728513300 | 58.86 | 0.47 | 0.80 | 58.41 | 59.5142 | 57.901 | 2972042 |
| 1728426900 | 58.39 | -0.33 | -0.56 | 58.53 | 58.66 | 57.75 | 3615937 |
| 1728340500 | 58.72 | -1.48 | -2.46 | 60.2 | 60.65 | 58.33 | 4913692 |
| 1728081300 | 60.2 | -0.87 | -1.42 | 61.56 | 61.9999 | 59.62 | 5979087 |
| 1727994900 | 61.07 | -2.09 | -3.31 | 62.485 | 62.9 | 61.03 | 4521034 |
| 1727908500 | 63.16 | -0.77 | -1.20 | 63.68 | 63.69 | 62.58 | 3851172 |
| 1727822100 | 63.93 | -2.9 | -4.34 | 67.13 | 67.5499 | 63.41 | 4177134 |
| 1727735520 | 66.83 | 1.08 | 1.64 | 65.69 | 67.9598 | 65.47 | 4687464 |
| 1727476500 | 65.75 | 1.82 | 2.85 | 64.8 | 66.879999 | 64.2504 | 4732342 |
| 1727390100 | 63.93 | 0.29 | 0.46 | 64.8 | 65.0699 | 63.37 | 4462748 |
| 1727303700 | 63.64 | -0.3 | -0.47 | 64.12 | 64.86 | 63.51 | 4521248 |
| 1727217300 | 63.94 | -0.2 | -0.31 | 64.83 | 65.25 | 63.88 | 5161550 |
| 1727130900 | 64.14 | -1.55 | -2.36 | 65.9 | 66.05 | 64.099999 | 5916307 |
| 1726871700 | 65.69 | -2.33 | -3.43 | 67.6 | 67.9099 | 64.7 | 12418123 |
| 1726785300 | 68.02 | -1.84 | -2.63 | 70.608 | 70.9 | 67.91 | 4960110 |
| 1726698900 | 69.86 | -2.13 | -2.96 | 72.24 | 73.35 | 69.83 | 4176189 |
| 1726612500 | 71.99 | 2.82 | 4.08 | 70.11 | 75.35 | 69.79 | 7073967 |
| 1726526100 | 69.17 | 0.89 | 1.30 | 68.12 | 70.6 | 67.81 | 4651173 |
| 1726266900 | 68.28 | -1.4 | -2.01 | 66.18 | 68.55 | 65.5501 | 11180299 |
| 1726180500 | 69.68 | -9.83 | -12.36 | 67.89 | 70.85 | 64.1101 | 22438779 |
| 1726094100 | 79.51 | 0.23 | 0.29 | 79.05 | 79.88 | 77.4401 | 3368396 |
| 1726007700 | 79.28 | 2.67 | 3.49 | 76.15 | 79.9587 | 75.95 | 3559267 |
| 1725921300 | 76.61 | 3.72 | 5.10 | 73.48 | 78.8 | 73.26 | 5319931 |
| 1725662100 | 72.89 | -0.55 | -0.75 | 73.42 | 73.5452 | 71.65 | 3372277 |
| 1725575700 | 73.44 | 0.95 | 1.31 | 72.08 | 73.6 | 71.51 | 2430693 |
| 1725489300 | 72.49 | -0.45 | -0.62 | 72.4 | 74.43 | 71.62 | 4231790 |
| 1725402900 | 72.94 | -4.46 | -5.76 | 76.9331 | 77.5 | 72.54 | 5032084 |
| 1725057300 | 77.4 | -0.19 | -0.24 | 78.48 | 78.52 | 76.06 | 3585874 |
