Hot Features
프리미엄
Regeneron Pharmaceuticals Inc (REGN)
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 | 2.77 | 0.470904238138 | 588.23 | 617.52 | 581.37 | 932287 | 602.35510177 | CS |
| 4 | -7.33 | -1.22507646282 | 598.33 | 617.52 | 520.5 | 1406325 | 574.97429687 | CS |
| 12 | -110.32 | -15.7303370787 | 701.32 | 748.29 | 520.5 | 1179697 | 606.25839436 | CS |
| 26 | -156.97 | -20.9861358076 | 747.97 | 800.99 | 520.5 | 1028169 | 652.09780759 | CS |
| 52 | -394.43 | -40.0261814639 | 985.43 | 1211.1999 | 520.5 | 802616 | 780.82298543 | CS |
| 156 | -80.61 | -12.0025014517 | 671.61 | 1211.1999 | 520.5 | 660616 | 773.27752875 | CS |
| 260 | 41.73 | 7.59735649134 | 549.27 | 1211.1999 | 441 | 743897 | 680.56834392 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1748039700 | 588.34 | -8.51 | -1.43 | 586.85 | 591.64 | 582.37 | 655992 |
| 1747953300 | 596.85 | -7.77 | -1.29 | 603.2 | 605.5 | 592.725 | 867178 |
| 1747866900 | 604.62 | -10.17 | -1.65 | 613.05499 | 617.52 | 597.9192 | 1089380 |
| 1747780500 | 614.79 | 18.25 | 3.06 | 595.01 | 615.44539 | 595.01 | 1102168 |
| 1747694100 | 596.54 | 2.22 | 0.37 | 588.48 | 598.5 | 586.6803 | 666288 |
| 1747434900 | 594.32 | 9.33 | 1.59 | 588.23 | 595.19 | 581.49 | 936422 |
| 1747348500 | 584.99 | 13.63 | 2.39 | 576.13 | 585.26 | 564.9075 | 1301798 |
| 1747262100 | 571.36 | -2.8 | -0.49 | 576.35 | 580.55999 | 567.585 | 1663704 |
| 1747175700 | 574.16 | -1.47 | -0.26 | 571.45 | 575.04999 | 558.45 | 1149475 |
| 1747089300 | 575.63 | 47.85 | 9.07 | 543.82 | 577.985 | 535.29 | 1898327 |
| 1746830100 | 527.78 | -19.89 | -3.63 | 549 | 552.84 | 527.13 | 1498716 |
| 1746743700 | 547.66999 | -13.26 | -2.36 | 547.88 | 552.5742 | 520.5 | 2709230 |
| 1746657300 | 560.92999 | 2.41 | 0.43 | 561.79 | 568.13019 | 556.3602 | 1140535 |
| 1746570900 | 558.52 | -45.06 | -7.47 | 601.01 | 606.87 | 557.64 | 1510701 |
| 1746484500 | 603.58 | -2.03 | -0.34 | 606.12 | 611.04 | 601.80499 | 1124273 |
| 1746225300 | 605.61 | 15.61 | 2.65 | 596.475 | 615.609 | 596.475 | 1606533 |
| 1746138900 | 590 | -8.76 | -1.46 | 589.77 | 593.93499 | 578.5 | 1190285 |
| 1746052500 | 598.76 | 29.85 | 5.25 | 579.26 | 600.2 | 566.985 | 1688794 |
| 1745966100 | 568.91 | -41.95 | -6.87 | 561.75 | 579.98 | 543.02 | 2660315 |
| 1745879700 | 610.86 | 8.22 | 1.36 | 603.36 | 614.83 | 601.19 | 1173123 |
| 1745620500 | 602.64 | 2.88 | 0.48 | 598.33 | 602.79 | 585.78 | 964389 |
| 1745534100 | 599.76 | 11.91 | 2.03 | 590.92999 | 601.28 | 586.80999 | 1316878 |
| 1745447700 | 587.85 | 2.36 | 0.40 | 595.87 | 600.92999 | 584.5871 | 786720 |
| 1745361300 | 585.49 | 24 | 4.27 | 565.5 | 587.1 | 565.14 | 982237 |
| 1745274900 | 561.49 | -1.67 | -0.30 | 556.04 | 570.35 | 552.965 | 745665 |
| 1744929300 | 563.16 | 13.88 | 2.53 | 548.07 | 564.205 | 545.0001 | 827533 |
| 1744842900 | 549.28 | -8.63 | -1.55 | 557 | 561.83 | 544.5 | 875705 |
| 1744756500 | 557.91 | -13.15 | -2.30 | 568.54999 | 575.2 | 553 | 838468 |
| 1744670100 | 571.05999 | 16.88 | 3.05 | 560 | 574.72 | 555.39009 | 945992 |
| 1744410900 | 554.17999 | 7.79 | 1.43 | 548.63 | 555.53 | 533.26 | 1171099 |
| 1744324500 | 546.39 | -30.33 | -5.26 | 568.92999 | 571.99 | 529.725 | 1347638 |
| 1744238100 | 576.72 | 19.91 | 3.58 | 538 | 580.73 | 525.99 | 1871303 |
| 1744151700 | 556.80999 | -15.97 | -2.79 | 579.46 | 586.03 | 546.36 | 1157394 |
| 1744065300 | 572.78 | -0.67 | -0.12 | 569.2 | 591.54499 | 557.8288 | 1671104 |
| 1743806100 | 573.45 | -37.19 | -6.09 | 610.65 | 612.99 | 572 | 1547859 |
| 1743719700 | 610.64 | -14.96 | -2.39 | 626.25 | 626.75 | 607.88 | 1047605 |
| 1743633300 | 625.6 | 8.6 | 1.39 | 613.53 | 628 | 610.1001 | 901090 |
| 1743546900 | 617 | -17.23 | -2.72 | 630.51 | 641.24 | 615 | 1059732 |
| 1743460500 | 634.23 | -3.13 | -0.49 | 630.08 | 640.72 | 618.525 | 1056034 |
| 1743201300 | 637.36 | 1.53 | 0.24 | 638.01 | 642.97 | 631.45 | 805120 |
| 1743114900 | 635.83 | -4.31 | -0.67 | 643.67999 | 643.67999 | 629.94 | 811471 |
| 1743028500 | 640.14 | 6 | 0.95 | 634.14 | 644 | 629.02 | 1251873 |
| 1742942100 | 634.14 | -26.86 | -4.06 | 662.45 | 662.56989 | 633.1 | 852630 |
| 1742855700 | 661 | 2.52 | 0.38 | 660 | 667.46 | 655.29999 | 962371 |
| 1742596500 | 658.48 | -4.14 | -0.62 | 658 | 661 | 651.05999 | 1869169 |
| 1742510100 | 662.62 | -9.74 | -1.45 | 670 | 674.83 | 662.33 | 662956 |
| 1742423700 | 672.36 | 7.4 | 1.11 | 663.66999 | 674.57 | 659.03 | 675669 |
| 1742337300 | 664.96 | -13.46 | -1.98 | 678 | 678.6 | 664.29999 | 608070 |
| 1742250900 | 678.42 | 11.55 | 1.73 | 668.26 | 679.83 | 664.67499 | 942772 |
| 1741991700 | 666.87 | -13.74 | -2.02 | 680.61 | 686.98 | 657 | 1305992 |
| 1741905300 | 680.61 | -8.89 | -1.29 | 687.43 | 698.945 | 677.34 | 863706 |
| 1741818900 | 689.5 | -28.66 | -3.99 | 710.37 | 712.455 | 683.425 | 807955 |
| 1741732500 | 718.16 | -26.67 | -3.58 | 746.7 | 747.6987 | 712.39 | 1108109 |
| 1741646100 | 744.83 | 37.32 | 5.27 | 710.01 | 748.29 | 710.01 | 1626868 |
| 1741390500 | 707.51 | 9.07 | 1.30 | 698.63 | 729.7499 | 696.43 | 1083894 |
| 1741304100 | 698.44 | 11.29 | 1.64 | 683.1 | 701 | 683.3001 | 870492 |
| 1741217700 | 687.15 | 11.66 | 1.73 | 673.98 | 692.79 | 673.155 | 828689 |
| 1741131300 | 675.49 | -9.38 | -1.37 | 688.48 | 697.455 | 672.5 | 1197605 |
| 1741044900 | 684.87 | -13.87 | -1.99 | 702.06 | 704.6449 | 683.46 | 708243 |
| 1740785700 | 698.74 | -4.04 | -0.57 | 701.32 | 708.58 | 693.71 | 1028680 |
| 1740699300 | 702.78 | -4.16 | -0.59 | 705.9 | 721 | 700.67 | 568482 |
| 1740612900 | 706.94 | -16.53 | -2.28 | 721.29 | 722.19 | 701.07 | 712678 |
| 1740526500 | 723.47 | 10.22 | 1.43 | 720 | 739 | 715.5 | 1049991 |
