Hot Features
프리미엄
Regeneron Pharmaceuticals Inc (REGN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70.5 | -8.64924549135 | 815.1 | 823.56 | 736.19 | 1011682 | 766.56038481 | CS |
| 4 | -207.2 | -21.7692792603 | 951.8 | 959.6 | 736.19 | 860418 | 834.06904886 | CS |
| 12 | -451.46 | -37.7455980469 | 1196.06 | 1210.97 | 736.19 | 720328 | 970.21202748 | CS |
| 26 | -235.82 | -24.052956896 | 980.42 | 1211.1999 | 736.19 | 569003 | 1010.9006721 | CS |
| 52 | -50.67 | -6.37142102682 | 795.27 | 1211.1999 | 736.19 | 539072 | 967.01298836 | CS |
| 156 | 96.02 | 14.8046501588 | 648.58 | 1211.1999 | 538.01 | 607782 | 782.01213598 | CS |
| 260 | 402.62 | 117.732031113 | 341.98 | 1211.1999 | 328.125 | 749636 | 650.4635126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 744.6 | -17.4 | -2.28 | 753.02 | 757.2099 | 736.19 | 963737 |
| 1731972900 | 762 | 5.19 | 0.69 | 753.085 | 762.7 | 752.02 | 1010186 |
| 1731713700 | 756.81 | -25.7 | -3.28 | 777 | 779.075 | 753.69 | 1337077 |
| 1731627300 | 782.51 | -21.82 | -2.71 | 797.245 | 803.415 | 780.95 | 1074118 |
| 1731540900 | 804.33 | -16.67 | -2.03 | 815.1 | 823.56 | 803.33 | 579536 |
| 1731454500 | 821 | -4.68 | -0.57 | 824.31 | 831 | 817.14 | 677042 |
| 1731368100 | 825.68 | -2.74 | -0.33 | 824 | 834.42 | 820.4548 | 688882 |
| 1731108900 | 828.42 | 3.94 | 0.48 | 826.57 | 830.73 | 822.8 | 572925 |
| 1731022500 | 824.48 | 7.83 | 0.96 | 817.5 | 832.53 | 814.05 | 772974 |
| 1730936100 | 816.65 | -12.78 | -1.54 | 837.655 | 837.655 | 813.53 | 870072 |
| 1730849700 | 829.43 | 0.59 | 0.07 | 822.3201 | 836.6299 | 819.14 | 623885 |
| 1730763300 | 828.84 | -14.76 | -1.75 | 849.14 | 852.01 | 826.76 | 742140 |
| 1730500500 | 843.6 | 5.4 | 0.64 | 844.61 | 862 | 837.88 | 1079030 |
| 1730414100 | 838.2 | -84.59 | -9.17 | 875 | 875 | 815.99 | 2272329 |
| 1730327700 | 922.79 | -4.54 | -0.49 | 919.02 | 935.86 | 914.845 | 620968 |
| 1730241300 | 927.33 | -1.28 | -0.14 | 927.2 | 932.38 | 923.75 | 679753 |
| 1730154900 | 928.61 | -4.41 | -0.47 | 934.78 | 943.27 | 927.2 | 570421 |
| 1729895700 | 933.02 | 4.12 | 0.44 | 935.4 | 943.83 | 930.23 | 547733 |
| 1729809300 | 928.9 | -12.49 | -1.33 | 944 | 948.47 | 928.5 | 512008 |
| 1729722900 | 941.39 | -20.95 | -2.18 | 951.8 | 953.54 | 932.53 | 847496 |
| 1729636500 | 962.34 | -6.16 | -0.64 | 964.99 | 972.745 | 919.42 | 1493082 |
| 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 |
| 1729204500 | 998.23 | -9.73 | -0.97 | 1010.05 | 1013.0875 | 997.67 | 739680 |
| 1729118100 | 1007.96 | -8.57 | -0.84 | 1011.57 | 1020.5492 | 1007.32 | 367124 |
| 1729031700 | 1016.53 | 2.28 | 0.22 | 1016.83 | 1024.3599 | 1003.79 | 514387 |
| 1728945300 | 1014.25 | -1.42 | -0.14 | 1018.48 | 1023.69 | 1009.45 | 497323 |
| 1728686100 | 1015.67 | 16.65 | 1.67 | 1003.31 | 1017.74 | 996.28 | 480691 |
| 1728599700 | 999.02 | -13.17 | -1.30 | 1011.56 | 1011.66 | 998.17 | 503522 |
| 1728513300 | 1012.19 | 6.93 | 0.69 | 1005 | 1014.63 | 1001 | 598185 |
| 1728426900 | 1005.26 | 9.21 | 0.92 | 1001.51 | 1007.6494 | 993.005 | 726474 |
| 1728340500 | 996.05 | -16.77 | -1.66 | 1009.72 | 1011.7 | 992.795 | 576039 |
| 1728081300 | 1012.82 | -1.77 | -0.17 | 1016.62 | 1018.79 | 1007.28 | 1052281 |
| 1727994900 | 1014.59 | -25.68 | -2.47 | 1034.955 | 1035.73 | 1011.36 | 785572 |
| 1727908500 | 1040.27 | -6.64 | -0.63 | 1031.16 | 1045.95 | 1030.1924 | 668182 |
| 1727822100 | 1046.91 | -4.33 | -0.41 | 1054.06 | 1061.6 | 1040.4 | 574875 |
| 1727735520 | 1051.24 | 8.55 | 0.82 | 1040.73 | 1057.31 | 1039.645 | 596959 |
| 1727476500 | 1042.69 | 2.73 | 0.26 | 1043.64 | 1070 | 1036.8801 | 659729 |
| 1727390100 | 1039.96 | 8.81 | 0.85 | 1058.3 | 1063.4 | 1030.27 | 689701 |
| 1727303700 | 1031.15 | -14.83 | -1.42 | 1048.52 | 1048.52 | 1008.41 | 1002790 |
| 1727217300 | 1045.98 | -46 | -4.21 | 1076.33 | 1080 | 1022.22 | 1695154 |
| 1727130900 | 1091.98 | -53.05 | -4.63 | 1150 | 1154.56 | 1081.2349 | 1168423 |
| 1726871700 | 1145.03 | -5.16 | -0.45 | 1145.99 | 1149.415 | 1136.22 | 913894 |
| 1726785300 | 1150.19 | 11.38 | 1.00 | 1149.66 | 1165.85 | 1148.13 | 593728 |
| 1726698900 | 1138.81 | -7.94 | -0.69 | 1151.32 | 1156.4 | 1137.64 | 326643 |
| 1726612500 | 1146.75 | -6.33 | -0.55 | 1146.9224 | 1147.5199 | 1134.595 | 342575 |
| 1726526100 | 1153.08 | -0.27 | -0.02 | 1162.05 | 1162.05 | 1152.01 | 344327 |
| 1726266900 | 1153.35 | -11.11 | -0.95 | 1163.07 | 1170.58 | 1150.02 | 343488 |
| 1726180500 | 1164.46 | 23.01 | 2.02 | 1141.215 | 1167.625 | 1135.84 | 564017 |
| 1726094100 | 1141.45 | 5.1 | 0.45 | 1137.03 | 1143.19 | 1113.24 | 481946 |
| 1726007700 | 1136.35 | -8.42 | -0.74 | 1144.22 | 1144.22 | 1122.53 | 354810 |
| 1725921300 | 1144.77 | 13.27 | 1.17 | 1137.18 | 1151.125 | 1132.51 | 513284 |
| 1725662100 | 1131.5 | -19.06 | -1.66 | 1152.8699 | 1152.8699 | 1128.9679 | 606396 |
| 1725575700 | 1150.56 | -28.81 | -2.44 | 1168.05 | 1171.1199 | 1144.09 | 528273 |
| 1725489300 | 1179.3699 | 10.56 | 0.90 | 1168.81 | 1182.31 | 1163.35 | 333032 |
| 1725402900 | 1168.81 | -15.88 | -1.34 | 1184.545 | 1192.54 | 1162.865 | 567068 |
| 1725057300 | 1184.69 | 5.76 | 0.49 | 1180 | 1191.33 | 1170.84 | 405205 |
| 1724970900 | 1178.93 | -20.36 | -1.70 | 1204.72 | 1210.97 | 1175.46 | 537302 |
| 1724884500 | 1199.29 | -2.47 | -0.21 | 1196.06 | 1206.66 | 1190.17 | 307627 |
| 1724798100 | 1201.76 | 2.39 | 0.20 | 1199.34 | 1211.1999 | 1197.125 | 295490 |
| 1724711700 | 1199.3699 | 0.25 | 0.02 | 1200.6199 | 1206.8094 | 1195.67 | 239708 |
| 1724452500 | 1199.1199 | 11.46 | 0.96 | 1195.72 | 1202.2379 | 1190 | 352596 |
| 1724366100 | 1187.66 | 2.32 | 0.20 | 1189.7 | 1191.835 | 1180 | 310228 |
| 1724279700 | 1185.34 | -6.89 | -0.58 | 1194.71 | 1203.49 | 1184.03 | 342418 |
| 1724193300 | 1192.23 | -4.65 | -0.39 | 1196.88 | 1201.59 | 1185.8748 | 372242 |
