Hot Features
프리미엄
Moderna Inc (M1RN34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 10.2131438721 | 11.26 | 13.4 | 10.5 | 142517 | 11.92695118 | DR |
| 4 | -3.34 | -21.2063492063 | 15.75 | 16.42 | 10.5 | 132212 | 13.42240299 | DR |
| 12 | -9.3 | -42.8374021188 | 21.71 | 22.69 | 10.5 | 67247 | 15.14551782 | DR |
| 26 | -30.58 | -71.1328215864 | 42.99 | 43.4 | 10.5 | 39820 | 19.18263872 | DR |
| 52 | -7.24 | -36.844783715 | 19.65 | 44 | 10.5 | 46659 | 22.21839892 | DR |
| 156 | -72.19 | -85.3309692671 | 84.6 | 105.05 | 10.5 | 53237 | 35.26810466 | DR |
| 260 | -9.365 | -43.0080367394 | 21.775 | 130.62 | 10.5 | 60128 | 44.65212056 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 12.41 | -0.16 | -1.27 | 12.86 | 12.86 | 12.05 | 82198 |
| 1732570140 | 12.57 | 0.69 | 5.81 | 11.88 | 13.4 | 11.88 | 274549 |
| 1732310940 | 11.88 | 0.82 | 7.41 | 11.29 | 12.28 | 11.07 | 113328 |
| 1732224600 | 11.06 | 0.16 | 1.47 | 10.9 | 11.26 | 10.5 | 99198 |
| 1732051800 | 10.9 | -1.09 | -9.09 | 11.26 | 11.45 | 10.69 | 82991 |
| 1731965340 | 11.99 | 0.62 | 5.45 | 10.97 | 11.99 | 10.69 | 147997 |
| 1731619800 | 11.37 | -0.91 | -7.41 | 12.68 | 12.68 | 11.37 | 111264 |
| 1731533400 | 12.28 | -0.27 | -2.15 | 12.55 | 12.64 | 12.11 | 48103 |
| 1731446940 | 12.55 | 0.07 | 0.56 | 12.32 | 12.73 | 12.06 | 111265 |
| 1731360540 | 12.48 | -0.92 | -6.87 | 14.26 | 14.26 | 12.18 | 300251 |
| 1731101400 | 13.4 | -0.76 | -5.37 | 14.5 | 14.56 | 13.4 | 63324 |
| 1731014940 | 14.16 | -0.49 | -3.34 | 16 | 16.079999 | 14.16 | 282375 |
| 1730928600 | 14.65 | -0.45 | -2.98 | 15.49 | 15.5 | 14.4 | 151619 |
| 1730842200 | 15.1 | -0.45 | -2.89 | 15.58 | 15.66 | 15.04 | 199151 |
| 1730755800 | 15.55 | -0.78 | -4.78 | 16.059999 | 16.059999 | 15.43 | 107570 |
| 1730496600 | 16.329999 | 0.59 | 3.75 | 16.12 | 16.329999 | 15.68 | 165627 |
| 1730410200 | 15.74 | -0.1 | -0.63 | 15.61 | 15.78 | 15.33 | 26908 |
| 1730323800 | 15.84 | 0 | 0.00 | 15.93 | 16.129999 | 15.46 | 38201 |
| 1730237340 | 15.84 | 0.26 | 1.67 | 15.75 | 16.42 | 15.74 | 56086 |
| 1730151000 | 15.58 | 0.3 | 1.96 | 15.24 | 15.87 | 15.2 | 32513 |
| 1729891800 | 15.28 | 0.24 | 1.60 | 15.24 | 15.51 | 15.1 | 53967 |
| 1729805400 | 15.04 | -0.05 | -0.33 | 15.26 | 15.29 | 14.83 | 30753 |
| 1729719000 | 15.09 | -0.21 | -1.37 | 15.2 | 15.58 | 15.09 | 14737 |
| 1729632600 | 15.3 | -0.1 | -0.65 | 15.4 | 15.4 | 15.05 | 16139 |
| 1729546140 | 15.4 | -0.3 | -1.91 | 15.37 | 15.67 | 15.12 | 14797 |
| 1729287000 | 15.7 | 0.1 | 0.64 | 15.65 | 15.7 | 15.2 | 95529 |
| 1729200540 | 15.6 | -0.71 | -4.35 | 16.39 | 16.39 | 15.57 | 53730 |
| 1729114140 | 16.309999 | 0.07 | 0.43 | 16.79 | 16.79 | 16.2 | 6283 |
| 1729027740 | 16.239999 | 0.04 | 0.25 | 16.37 | 16.44 | 16.18 | 10925 |
| 1728941340 | 16.2 | 0.08 | 0.50 | 16.239999 | 16.469999 | 15.96 | 15639 |
| 1728682200 | 16.12 | 0.26 | 1.64 | 15.95 | 16.8 | 15.73 | 27044 |
| 1728595740 | 15.86 | -0.56 | -3.41 | 16.42 | 16.42 | 15.84 | 42770 |
| 1728509400 | 16.42 | 0.32 | 1.99 | 16.25 | 16.61 | 16.19 | 22683 |
| 1728422940 | 16.1 | 0 | 0.00 | 16.399999 | 16.399999 | 15.99 | 28282 |
| 1728336600 | 16.1 | -0.29 | -1.77 | 16.39 | 16.5 | 16.01 | 110756 |
| 1728077400 | 16.39 | -0.35 | -2.09 | 16.98 | 17 | 16.35 | 51981 |
| 1727991000 | 16.739999 | -0.58 | -3.35 | 17.31 | 17.31 | 16.71 | 27615 |
| 1727904540 | 17.32 | -0.11 | -0.63 | 17.41 | 17.41 | 17.05 | 51658 |
| 1727818200 | 17.43 | -0.85 | -4.65 | 18.32 | 18.38 | 17.41 | 53491 |
| 1727731800 | 18.28 | 0.32 | 1.78 | 17.96 | 18.48 | 17.85 | 13187 |
| 1727472600 | 17.96 | 0.52 | 2.98 | 17.66 | 18.18 | 17.55 | 10223 |
| 1727386140 | 17.44 | -0.1 | -0.57 | 17.66 | 17.66 | 17.24 | 16046 |
| 1727299740 | 17.54 | 0.04 | 0.23 | 17.66 | 17.71 | 17.44 | 7431 |
| 1727213400 | 17.5 | -0.26 | -1.46 | 18.7 | 18.7 | 17.5 | 30522 |
| 1727127000 | 17.76 | -0.24 | -1.33 | 18.9 | 18.9 | 17.7 | 27353 |
| 1726867800 | 18 | -0.55 | -2.96 | 18.62 | 18.62 | 17.81 | 20268 |
| 1726781400 | 18.55 | -0.65 | -3.39 | 19.44 | 19.44 | 18.43 | 55120 |
| 1726695000 | 19.2 | -0.58 | -2.93 | 20.27 | 20.27 | 19.11 | 95517 |
| 1726608600 | 19.78 | 0.9 | 4.77 | 19.14 | 20.64 | 19.04 | 54975 |
| 1726522200 | 18.88 | -0.23 | -1.20 | 18.9 | 19.36 | 18.5 | 20724 |
| 1726263000 | 19.11 | -0.47 | -2.40 | 18.74 | 19.11 | 18.24 | 53994 |
| 1726176540 | 19.58 | -2.99 | -13.25 | 19.56 | 19.93 | 18.18 | 132110 |
| 1726090140 | 22.57 | -0.12 | -0.53 | 22.68 | 22.68 | 21.95 | 5837 |
| 1726003740 | 22.69 | 1.39 | 6.53 | 21.98 | 22.69 | 21.31 | 80116 |
| 1725917400 | 21.3 | 1.3 | 6.50 | 20.5 | 22.1 | 20.5 | 10044 |
| 1725658200 | 20 | -0.54 | -2.63 | 20.28 | 20.42 | 20 | 35876 |
| 1725571800 | 20.54 | 0.01 | 0.05 | 20.53 | 20.62 | 20.08 | 28661 |
| 1725485400 | 20.53 | -0.03 | -0.15 | 20.5 | 20.79 | 20.31 | 16069 |
| 1725399000 | 20.56 | -1.16 | -5.34 | 21.71 | 21.71 | 20.56 | 45127 |
| 1725312600 | 21.72 | 0.08 | 0.37 | 21.64 | 22.09 | 21.42 | 10131 |
| 1725053400 | 21.64 | -0.26 | -1.19 | 22.16 | 22.2 | 21.5 | 35777 |
| 1724967000 | 21.9 | 0.16 | 0.74 | 22.24 | 22.4 | 21.8 | 7189 |
| 1724880600 | 21.74 | 0.03 | 0.14 | 22.5 | 22.5 | 21.7 | 6263 |
| 1724794140 | 21.71 | -0.82 | -3.64 | 22.99 | 22.99 | 21.56 | 49237 |
