Hot Features
프리미엄
Regeneron Pharmaceuticals Inc (REGN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.89 | -4.06632229369 | 710.47 | 717.865 | 666.2485 | 1029439 | 702.09361749 | CS |
| 4 | -28.0274 | -3.94970514682 | 709.6074 | 742.725 | 666.2485 | 817524 | 710.04290836 | CS |
| 12 | -253.82 | -27.1349155442 | 935.4 | 943.83 | 666.2485 | 846658 | 763.20944143 | CS |
| 26 | -411.42 | -37.6413540714 | 1093 | 1211.1999 | 666.2485 | 686972 | 906.13197757 | CS |
| 52 | -258.18 | -27.4729718226 | 939.76 | 1211.1999 | 666.2485 | 573353 | 931.86145792 | CS |
| 156 | 77.06 | 12.7473036459 | 604.52 | 1211.1999 | 538.01 | 612139 | 787.71118728 | CS |
| 260 | 294.58 | 76.1188630491 | 387 | 1211.1999 | 328.125 | 752915 | 661.03362752 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 681.58 | -11.65 | -1.68 | 705.34 | 707.48 | 681.13 | 1107721 |
| 1737070500 | 693.23 | -10.2 | -1.45 | 701.04 | 706.54 | 691.33 | 853973 |
| 1736984100 | 703.43 | 12.56 | 1.82 | 697.13 | 712.6 | 697.13 | 1001823 |
| 1736897700 | 690.87 | -26.03 | -3.63 | 714.01 | 715.98 | 686 | 789924 |
| 1736811300 | 716.9 | 20.02 | 2.87 | 670 | 717.37 | 666.2485 | 1405495 |
| 1736552100 | 696.88 | -36.71 | -5.00 | 721.33 | 725.285 | 691 | 1116577 |
| 1736379300 | 733.59 | 3.29 | 0.45 | 728.04 | 742.725 | 725.6 | 758794 |
| 1736292900 | 730.3 | 14.04 | 1.96 | 716 | 734.44 | 716 | 802512 |
| 1736206500 | 716.26 | -1.89 | -0.26 | 716.27 | 733.69 | 713.75 | 819920 |
| 1735947300 | 718.15 | 2.96 | 0.41 | 716.07 | 722 | 714.76 | 557806 |
| 1735860900 | 715.19 | 2.86 | 0.40 | 720.86 | 726.81 | 711.92 | 497596 |
| 1735688100 | 712.33 | 9.74 | 1.39 | 703.9 | 713 | 703.3862 | 473694 |
| 1735601700 | 702.59 | -9.81 | -1.38 | 708.2 | 708.965 | 700.4155 | 537335 |
| 1735342500 | 712.4 | -4.28 | -0.60 | 710.52 | 718.99 | 709.09 | 795562 |
| 1735256100 | 716.68 | 2.21 | 0.31 | 709.08 | 718.4899 | 709.08 | 619238 |
| 1735077840 | 714.47 | -0.66 | -0.09 | 712.3 | 720 | 706.15 | 384805 |
| 1734996900 | 715.13 | 13.28 | 1.89 | 708.38 | 718.19 | 706.16 | 866115 |
| 1734737700 | 701.85 | -6.4 | -0.90 | 710.2 | 717.6099 | 700.83 | 1889981 |
| 1734651300 | 708.25 | -6.37 | -0.89 | 711 | 714.08 | 693 | 990923 |
| 1734564900 | 714.62 | -25.39 | -3.43 | 735.21 | 745 | 712.3 | 906923 |
| 1734478500 | 740.01 | 15.14 | 2.09 | 721.37 | 744.8 | 721.082 | 978410 |
| 1734392100 | 724.87 | -6.43 | -0.88 | 730.52 | 739.39 | 722.79 | 927681 |
| 1734132900 | 731.3 | -9.67 | -1.31 | 737.88 | 740.17 | 728.68 | 696040 |
| 1734046500 | 740.97 | -32.03 | -4.14 | 773.12 | 778.7346 | 740.46 | 924051 |
| 1733960100 | 773 | -5.5 | -0.71 | 778.15 | 781.32 | 766.865 | 776401 |
| 1733873700 | 778.5 | -9.5 | -1.21 | 784.1 | 791.49 | 762.695 | 1297071 |
| 1733787300 | 788 | 10 | 1.29 | 776 | 800.99 | 773 | 1027013 |
| 1733528100 | 778 | 10.1 | 1.32 | 768.64 | 778.12 | 765.16 | 813657 |
| 1733441700 | 767.9 | 13.64 | 1.81 | 751.55 | 768.02 | 749.685 | 778929 |
| 1733355300 | 754.26 | 4.69 | 0.63 | 750.22 | 756.1297 | 744.14 | 731776 |
| 1733268900 | 749.57 | -12.77 | -1.68 | 762.68 | 770 | 747.565 | 649796 |
| 1733182500 | 762.34 | 12.12 | 1.62 | 750.01 | 763.89 | 748.4074 | 895918 |
| 1732917840 | 750.22 | -4.65 | -0.62 | 746.62 | 754.505 | 740 | 489752 |
| 1732750500 | 754.87 | 1.84 | 0.24 | 756.72 | 762.16 | 749.515 | 544763 |
| 1732664100 | 753.03 | 3.52 | 0.47 | 743.19 | 754.18 | 736.5 | 779760 |
| 1732577700 | 749.51 | 11.51 | 1.56 | 747.97 | 757.86 | 742.1 | 1183211 |
| 1732318500 | 738 | -6.5 | -0.87 | 748 | 751.4 | 737.63 | 1029444 |
| 1732232100 | 744.5 | 1.15 | 0.15 | 749.6 | 757.555 | 735.9548 | 973162 |
| 1732145700 | 743.35 | -1.25 | -0.17 | 742 | 750.6866 | 736.01 | 654546 |
| 1732059300 | 744.6 | -17.4 | -2.28 | 761.73 | 761.73 | 736.19 | 979643 |
| 1731972900 | 762 | 5.19 | 0.69 | 751.97 | 762.7 | 750.2 | 1027810 |
| 1731713700 | 756.81 | -25.7 | -3.28 | 782.78 | 783.1 | 753.69 | 1374504 |
| 1731627300 | 782.51 | -21.82 | -2.71 | 800.15 | 803.415 | 780.95 | 1086912 |
| 1731540900 | 804.33 | -16.67 | -2.03 | 815.1 | 823.56 | 803.33 | 589539 |
| 1731454500 | 821 | -4.68 | -0.57 | 824.31 | 831 | 817.14 | 677579 |
| 1731368100 | 825.68 | -2.74 | -0.33 | 824 | 834.42 | 820.4548 | 691808 |
| 1731108900 | 828.42 | 3.94 | 0.48 | 826.57 | 830.73 | 822.8 | 577362 |
| 1731022500 | 824.48 | 7.83 | 0.96 | 817.88 | 832.53 | 814.05 | 780901 |
| 1730936100 | 816.65 | -12.78 | -1.54 | 843 | 844.51 | 813.53 | 860309 |
| 1730849700 | 829.43 | 0.59 | 0.07 | 824.94 | 836.6299 | 819.14 | 633190 |
| 1730763300 | 828.84 | -14.76 | -1.75 | 849.14 | 852.01 | 826.76 | 743630 |
| 1730500500 | 843.6 | 5.4 | 0.64 | 844.61 | 862 | 837.88 | 1087280 |
| 1730414100 | 838.2 | -84.59 | -9.17 | 875 | 883.15 | 815.99 | 2290284 |
| 1730327700 | 922.79 | -4.54 | -0.49 | 919.73 | 935.86 | 914.845 | 627793 |
| 1730241300 | 927.33 | -1.28 | -0.14 | 927.2 | 932.38 | 923.75 | 680402 |
| 1730154900 | 928.61 | -4.41 | -0.47 | 934.78 | 943.27 | 927.2 | 578681 |
| 1729895700 | 933.02 | 4.12 | 0.44 | 935.4 | 943.83 | 930.23 | 547733 |
| 1729809300 | 928.9 | -12.49 | -1.33 | 944 | 952.02 | 928.5 | 522847 |
| 1729722900 | 941.39 | -20.95 | -2.18 | 951.8 | 959.6 | 932.53 | 850156 |
| 1729636500 | 962.34 | -6.16 | -0.64 | 963 | 972.745 | 919.42 | 1511723 |
| 1729550100 | 968.5 | -22.18 | -2.24 | 985.9 | 991.235 | 967.9 | 794227 |
| 1729290900 | 990.68 | -7.55 | -0.76 | 998 | 1002.69 | 989.77 | 863582 |
