Moderna

MRNA
🏛️ 독일 →
21.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 21.29 21.29 21.29 21.29 1.1K
08:05 21.29 21.29 21.29 21.29 0.2K
08:15 21.60 21.60 21.60 21.60 0.1K
08:35 21.28 21.28 21.28 21.28 0.1K
08:40 21.27 21.27 21.27 21.27 0.0K
09:10 21.52 21.52 21.38 21.38 0.0K
09:15 21.41 21.41 21.41 21.41 0.0K
09:25 21.27 21.40 21.27 21.40 0.3K
09:30 21.30 21.30 21.30 21.30 0.2K
09:35 21.31 21.31 21.31 21.31 0.1K
09:45 21.42 21.42 21.34 21.34 0.2K
10:00 21.39 21.39 21.39 21.39 0.0K
10:15 21.28 21.28 21.28 21.28 0.0K
10:30 21.33 21.33 21.33 21.33 0.1K
10:55 21.32 21.32 21.27 21.27 0.0K
11:05 21.31 21.31 21.31 21.31 0.0K
11:30 21.27 21.27 21.27 21.27 0.1K
11:35 21.27 21.27 21.27 21.27 0.0K
11:40 21.30 21.30 21.30 21.30 0.0K
11:45 21.24 21.24 21.24 21.24 0.2K
11:55 21.27 21.27 21.27 21.27 0.0K
12:00 21.22 21.22 21.22 21.22 0.1K
12:05 21.23 21.23 21.23 21.23 0.0K
12:25 21.23 21.23 21.23 21.23 0.0K
12:30 21.22 21.22 21.22 21.22 0.0K
13:10 21.21 21.21 21.21 21.21 0.3K
13:25 21.19 21.19 21.19 21.19 0.1K
13:35 21.16 21.16 21.16 21.16 0.0K
13:50 21.21 21.21 21.21 21.21 0.4K
13:55 21.21 21.21 21.21 21.21 0.4K
14:05 21.29 21.29 21.29 21.29 0.1K
14:20 21.19 21.19 21.19 21.19 0.0K
14:50 21.24 21.24 21.24 21.24 0.1K
15:35 21.40 21.40 21.40 21.40 0.5K
15:40 21.42 21.42 21.42 21.42 0.0K
15:45 21.55 21.55 21.55 21.55 2.7K
15:50 21.61 21.85 21.61 21.85 0.4K
16:00 21.87 21.87 21.87 21.87 0.0K
16:05 21.80 21.80 21.80 21.80 0.2K
16:10 21.80 21.90 21.80 21.90 0.2K
16:20 22.00 22.22 22.00 22.22 1.4K
16:30 22.28 22.28 22.28 22.28 0.1K
16:35 22.50 22.50 22.42 22.42 2.1K
16:40 22.40 22.50 22.40 22.49 1.2K
16:45 22.65 22.65 22.65 22.65 0.0K
16:50 22.66 22.66 22.60 22.60 0.4K
16:55 22.66 22.73 22.66 22.73 0.2K
17:00 22.75 22.75 22.75 22.75 0.2K
17:10 22.80 22.85 22.80 22.85 0.9K
17:15 22.87 22.98 22.87 22.98 1.1K
17:20 22.78 22.78 22.78 22.78 0.1K
17:25 22.87 22.87 22.87 22.87 0.5K
17:30 22.85 22.89 22.85 22.89 0.5K
17:35 22.65 22.68 22.65 22.68 0.2K
17:40 22.73 22.78 22.73 22.78 0.1K
17:45 22.85 22.85 22.85 22.85 0.1K
17:50 22.88 22.88 22.77 22.85 0.2K
18:00 22.70 22.70 22.70 22.70 0.1K
18:05 22.70 22.77 22.70 22.77 1.1K
18:10 22.85 22.85 22.85 22.85 0.0K
18:15 22.83 22.83 22.83 22.83 0.0K
18:25 22.80 22.80 22.80 22.80 0.1K
18:30 22.85 22.86 22.85 22.86 0.8K
18:35 22.94 22.94 22.84 22.84 0.8K
18:40 22.77 22.96 22.77 22.96 1.0K
18:45 22.95 22.95 22.88 22.88 0.1K
19:00 22.93 22.93 22.93 22.93 0.2K
19:10 22.91 22.91 22.90 22.90 0.5K
19:25 22.90 22.92 22.90 22.92 1.0K
19:30 22.92 22.92 22.92 22.92 0.0K
19:35 22.81 22.81 22.81 22.81 0.1K
19:40 22.96 22.96 22.96 22.96 0.0K
19:50 22.87 22.87 22.87 22.87 0.0K
20:00 22.74 22.74 22.74 22.74 0.1K
20:05 22.70 22.70 22.70 22.70 0.2K
20:10 22.70 22.78 22.69 22.78 0.1K
20:30 22.72 22.72 22.72 22.72 0.0K
21:05 22.83 22.83 22.83 22.83 0.2K
21:15 22.75 22.75 22.75 22.75 0.3K
21:20 22.62 22.62 22.62 22.62 0.0K
21:30 22.51 22.51 22.51 22.51 0.1K
21:35 22.50 22.50 22.50 22.50 0.1K
21:40 22.53 22.53 22.53 22.53 0.1K
21:50 22.45 22.45 22.45 22.45 0.2K
22:00 22.45 22.45 22.45 22.45 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 21.16 21.69 20.80 21.67 0.0M
2025-09-26 21.25 21.25 20.50 20.73 0.0M
2025-09-25 21.80 22.21 21.02 21.10 0.0M
2025-09-24 21.73 22.23 21.73 22.10 0.0M
2025-09-23 22.70 22.88 21.71 21.84 0.0M
2025-09-22 21.51 22.98 21.16 22.45 0.0M
2025-09-19 21.92 21.92 21.11 21.45 0.0M
2025-09-18 21.13 22.04 21.13 21.60 0.0M
2025-09-17 21.27 21.50 20.51 21.02 0.0M
2025-09-16 19.98 21.60 19.95 20.91 0.1M
2025-09-15 20.77 20.77 19.88 20.27 0.0M
2025-09-12 21.80 21.80 19.79 20.16 0.1M
2025-09-11 20.86 22.07 20.78 21.76 0.0M
2025-09-10 20.98 21.62 20.75 20.84 0.0M
2025-09-09 21.24 21.65 20.79 20.91 0.0M
2025-09-08 21.56 21.63 20.25 21.09 0.1M
2025-09-05 20.94 21.65 20.64 21.46 0.0M
2025-09-04 20.79 20.92 20.05 20.85 0.0M
2025-09-03 20.80 21.14 20.42 20.50 0.0M
2025-09-02 20.76 20.84 20.12 20.80 0.0M
2025-09-01 20.78 20.83 20.52 20.70 0.0M
2025-08-29 20.86 21.08 20.38 20.61 0.0M
2025-08-28 21.40 21.80 20.69 20.87 0.0M
2025-08-27 21.10 21.90 21.00 21.57 0.1M
2025-08-26 21.98 22.08 20.90 21.20 0.1M
2025-08-25 23.34 23.35 21.90 21.90 0.0M
2025-08-22 22.83 23.75 22.59 23.18 0.0M
2025-08-21 22.86 23.29 22.45 22.55 0.0M
2025-08-20 24.05 24.05 22.80 22.95 0.0M
2025-08-19 23.73 24.20 23.72 23.96 0.0M
2025-08-18 24.21 24.36 24.00 24.05 0.0M
2025-08-15 23.30 24.37 22.88 23.91 0.0M
2025-08-14 22.91 23.26 22.16 23.00 0.0M
2025-08-13 21.97 23.16 21.97 23.10 0.0M
2025-08-12 22.18 22.50 21.77 21.94 0.0M
2025-08-11 22.21 22.97 21.85 21.92 0.0M
2025-08-08 23.07 23.16 22.22 22.46 0.0M
2025-08-07 22.66 23.23 22.59 22.85 0.0M
2025-08-06 23.61 23.91 22.64 22.87 0.0M
2025-08-05 24.24 24.25 23.69 23.86 0.0M
2025-08-04 24.27 24.50 23.46 23.90 0.0M
2025-08-01 26.17 26.50 22.96 23.84 0.1M
2025-07-31 28.36 28.52 25.67 25.80 0.0M
2025-07-30 28.51 29.00 27.98 28.03 0.0M
2025-07-29 29.17 29.49 27.70 28.04 0.0M
2025-07-28 29.43 29.91 29.01 29.27 0.0M
2025-07-25 28.61 29.50 28.59 29.13 0.0M
2025-07-24 29.67 30.20 28.77 29.16 0.0M
2025-07-23 28.29 30.32 27.87 29.53 0.0M
2025-07-22 26.33 27.88 26.33 27.88 0.0M
2025-07-21 26.71 27.44 26.44 26.44 0.0M
2025-07-18 27.63 28.04 26.74 26.91 0.0M
2025-07-17 27.75 28.18 27.58 27.91 0.0M
2025-07-16 27.30 27.65 26.80 27.58 0.0M
2025-07-15 27.96 28.47 27.08 27.27 0.0M
2025-07-14 28.78 28.78 27.83 28.18 0.0M
2025-07-11 29.50 29.72 28.49 28.75 0.1M
2025-07-10 28.16 29.36 27.80 29.32 0.0M
2025-07-09 28.00 28.36 27.48 27.88 0.0M
2025-07-08 25.63 28.75 25.52 27.94 0.0M
2025-07-07 25.76 26.03 25.50 25.59 0.0M
2025-07-04 26.00 26.00 25.67 25.67 0.0M
2025-07-03 25.80 26.30 25.59 26.03 0.0M
2025-07-02 24.36 25.93 24.36 25.61 0.0M
2025-07-01 23.60 25.37 22.74 24.36 0.0M
2025-06-30 23.56 24.65 23.17 23.42 0.1M
2025-06-27 23.71 23.80 23.00 23.00 0.0M
2025-06-26 23.12 24.09 22.77 23.57 0.0M
2025-06-25 22.94 23.30 22.45 22.94 0.0M
2025-06-24 22.18 23.32 22.18 23.13 0.0M
2025-06-23 22.80 22.80 21.83 22.09 0.0M
2025-06-20 21.96 22.51 21.96 22.38 0.0M
2025-06-19 21.84 22.06 21.83 21.86 0.0M
2025-06-18 22.34 22.35 21.83 22.18 0.0M
2025-06-17 22.38 22.74 22.10 22.24 0.0M
2025-06-16 23.20 23.24 22.02 22.46 0.0M
2025-06-13 23.32 23.56 22.85 22.99 0.0M
2025-06-12 23.98 24.06 23.20 23.58 0.0M
2025-06-11 24.43 25.00 24.06 24.10 0.0M
2025-06-10 24.28 25.00 23.97 24.29 0.0M
2025-06-09 24.12 25.59 24.00 25.05 0.0M
2025-06-06 22.73 24.12 22.72 24.10 0.0M
2025-06-05 23.79 24.10 22.64 22.66 0.0M
2025-06-04 24.33 25.00 23.72 23.87 0.0M
2025-06-03 23.46 25.07 23.19 24.24 0.0M
2025-06-02 23.40 24.75 23.15 23.59 0.0M
2025-05-30 23.57 23.80 22.73 23.50 0.0M
2025-05-29 23.66 23.88 22.72 23.67 0.0M
2025-05-28 23.84 23.86 22.95 23.00 0.0M
2025-05-27 23.38 24.50 23.10 23.64 0.0M
2025-05-26 23.21 23.40 23.05 23.40 0.0M
2025-05-23 23.71 23.98 22.58 23.01 0.0M
2025-05-22 22.80 23.83 22.41 23.68 0.0M
2025-05-21 24.74 25.20 22.64 22.81 0.1M
2025-05-20 23.34 26.68 23.28 24.85 0.0M
2025-05-19 21.87 23.90 21.80 23.44 0.0M
2025-05-16 21.23 22.79 21.01 22.30 0.0M
2025-05-15 21.53 21.70 20.77 21.10 0.1M
2025-05-14 22.95 23.15 21.48 21.50 0.0M
2025-05-13 23.13 23.16 22.55 22.80 0.0M
2025-05-12 21.50 23.44 21.40 23.06 0.0M
2025-05-09 21.86 22.40 21.66 21.85 0.0M
2025-05-08 21.34 22.24 21.12 21.89 0.1M
2025-05-07 21.91 22.30 20.89 21.26 0.0M
2025-05-06 24.28 24.93 21.32 21.43 0.0M
2025-05-05 24.08 25.00 24.00 24.56 0.0M
2025-05-02 24.20 24.71 23.91 24.27 0.0M
2025-04-30 24.26 25.18 24.00 25.18 0.0M
2025-04-29 24.20 24.53 23.95 24.36 0.0M
2025-04-28 24.01 24.94 23.76 23.96 0.0M
2025-04-25 24.24 24.50 23.60 23.97 0.0M
2025-04-24 23.40 23.94 23.20 23.94 0.0M
2025-04-23 23.00 24.54 22.51 23.53 0.0M
2025-04-22 22.01 22.50 21.76 22.50 0.0M
2025-04-17 22.37 22.85 21.56 21.67 0.0M
2025-04-16 22.85 22.92 21.79 21.94 0.0M
2025-04-15 23.60 24.01 22.65 23.10 0.0M
2025-04-14 23.35 23.82 23.16 23.69 0.0M
2025-04-11 22.00 23.15 21.20 23.15 0.0M
2025-04-10 24.40 24.40 21.20 21.88 0.0M
2025-04-09 21.68 25.20 21.47 24.46 0.0M
2025-04-08 23.92 24.50 22.10 22.52 0.0M
2025-04-07 22.30 24.07 20.01 23.50 0.1M
2025-04-04 23.17 23.70 21.70 23.15 0.0M
2025-04-03 23.84 25.04 23.29 23.37 0.0M
2025-04-02 25.33 26.38 24.38 25.64 0.0M
2025-04-01 26.05 26.80 25.13 25.33 0.0M
2025-03-31 28.63 28.63 24.60 26.24 0.1M
2025-03-28 29.70 29.88 28.74 28.74 0.0M
2025-03-27 29.11 30.00 29.00 29.72 0.0M
2025-03-26 31.58 31.60 29.15 29.45 0.0M
2025-03-25 31.67 32.12 31.07 31.50 0.0M
2025-03-24 30.27 32.24 30.17 31.62 0.0M
2025-03-21 30.17 30.23 29.15 30.23 0.0M
2025-03-20 30.65 31.10 29.89 30.15 0.0M
2025-03-19 30.97 31.10 30.45 30.71 0.0M
2025-03-18 31.57 32.00 30.65 31.17 0.0M
2025-03-17 31.81 32.11 31.33 31.60 0.0M
2025-03-14 31.79 32.85 31.49 31.71 0.0M
2025-03-13 32.24 35.00 31.43 31.67 0.0M
2025-03-12 31.20 32.37 30.87 31.98 0.0M
2025-03-11 32.81 33.97 29.91 31.16 0.1M
2025-03-10 33.36 34.56 32.35 33.54 0.0M
2025-03-07 31.92 34.95 31.28 32.80 0.0M
2025-03-06 32.43 32.79 30.73 31.80 0.0M
2025-03-05 29.87 32.72 29.00 32.72 0.1M
2025-03-04 29.11 29.11 27.80 29.00 0.0M
2025-03-03 29.75 30.30 28.84 28.93 0.1M
2025-02-28 30.01 30.25 29.16 29.60 0.0M
2025-02-27 31.50 31.50 29.80 29.85 0.1M
2025-02-26 31.70 32.35 31.35 31.62 0.0M
2025-02-25 32.15 33.66 31.42 31.49 0.0M
2025-02-24 33.79 33.95 31.90 32.36 0.0M
2025-02-21 32.35 34.21 31.84 33.92 0.0M
2025-02-20 34.40 34.58 31.22 32.20 0.0M
2025-02-19 34.51 35.15 33.61 34.52 0.0M
2025-02-18 31.29 35.24 30.85 34.30 0.1M
2025-02-17 31.50 31.51 30.51 31.25 0.0M
2025-02-14 31.55 32.24 27.18 31.43 0.1M
2025-02-13 29.59 30.45 29.16 30.45 0.1M
2025-02-12 30.01 30.36 29.12 29.34 0.0M
2025-02-11 31.00 31.15 29.65 29.79 0.0M
2025-02-10 31.81 32.27 30.72 30.99 0.0M
2025-02-07 32.10 32.70 31.43 31.60 0.1M
2025-02-06 34.05 34.24 32.42 32.45 0.1M
2025-02-05 33.00 34.10 32.60 33.75 0.0M
2025-02-04 35.80 36.46 32.65 32.95 0.1M
2025-02-03 37.50 38.25 35.13 35.45 0.1M
2025-01-31 39.73 40.14 38.00 38.00 0.0M
2025-01-30 39.20 40.80 38.35 39.40 0.0M
2025-01-29 42.71 42.73 39.11 39.15 0.1M
2025-01-28 40.30 43.12 39.10 43.12 0.1M
2025-01-27 40.00 41.87 37.93 39.74 0.1M
2025-01-24 41.26 43.28 38.90 39.38 0.1M
2025-01-23 37.48 40.76 35.60 40.71 0.0M
2025-01-22 35.47 39.30 34.79 36.94 0.0M
2025-01-21 34.80 36.40 33.91 34.46 0.0M
2025-01-20 34.86 35.40 34.66 34.66 0.1M
2025-01-17 33.00 33.73 32.51 33.19 0.0M
2025-01-16 34.09 34.31 32.38 32.81 0.0M
2025-01-15 33.34 34.40 32.50 33.82 0.0M
2025-01-14 34.51 34.99 32.26 33.49 0.0M
2025-01-13 41.20 41.50 31.35 34.41 0.2M
2025-01-10 42.42 42.60 40.83 41.28 0.0M
2025-01-09 42.27 43.19 41.95 42.35 0.0M
2025-01-08 46.76 49.60 41.73 41.87 0.1M
2025-01-07 41.55 47.17 41.31 45.99 0.1M
2025-01-06 41.58 42.71 40.11 41.00 0.0M
2025-01-03 41.09 41.43 40.10 40.83 0.0M
2025-01-02 40.00 42.13 39.95 40.86 0.0M