Moderna

MRNA
🏛️ 멕시코 →
446.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 461.20 461.20 443.00 446.00 0.0M
2025-09-25 460.00 467.02 453.00 455.27 0.0M
2025-09-24 474.50 474.50 473.00 473.81 0.0M
2025-09-23 490.00 490.91 474.19 474.19 0.1M
2025-09-22 470.00 495.00 470.00 492.00 0.0M
2025-09-19 471.97 471.97 457.83 458.00 0.0M
2025-09-18 470.00 475.00 464.00 471.00 0.0M
2025-09-17 448.50 469.00 440.00 457.00 0.0M
2025-09-15 435.60 437.95 430.00 437.95 0.0M
2025-09-12 475.00 475.00 429.00 435.33 0.0M
2025-09-11 465.00 476.50 464.01 475.00 0.0M
2025-09-10 460.00 463.00 456.87 456.87 0.0M
2025-09-09 471.57 471.57 456.50 461.50 0.0M
2025-09-08 455.00 455.19 445.00 455.00 0.0M
2025-09-05 455.23 475.00 455.23 472.00 0.0M
2025-09-04 438.00 455.00 438.00 452.89 0.0M
2025-09-03 454.09 454.09 446.04 447.06 0.0M
2025-09-02 465.00 465.00 438.50 453.00 0.0M
2025-09-01 476.21 476.21 476.21 476.21 0.0M
2025-08-29 460.00 460.00 445.50 451.09 0.0M
2025-08-28 470.00 470.00 450.85 455.33 0.0M
2025-08-27 469.40 473.23 455.00 473.00 0.0M
2025-08-26 480.00 480.00 454.00 455.16 0.0M
2025-08-25 505.00 505.00 475.00 477.90 0.0M
2025-08-22 500.00 515.00 499.80 505.43 0.0M
2025-08-21 492.45 499.80 491.00 499.80 0.0M
2025-08-20 519.00 519.00 499.80 499.80 0.0M
2025-08-19 528.00 528.50 520.00 525.00 0.0M
2025-08-18 530.00 533.00 527.00 527.00 0.0M
2025-08-15 507.00 532.80 507.00 527.15 0.0M
2025-08-14 490.00 504.78 488.00 504.78 0.0M
2025-08-13 495.00 503.95 495.00 503.36 0.0M
2025-08-12 479.00 479.00 471.96 475.00 0.0M
2025-08-11 492.00 492.00 475.00 475.00 0.0M
2025-08-08 490.00 498.00 482.00 486.00 0.0M
2025-08-07 494.00 498.00 491.00 493.00 0.0M
2025-08-06 499.00 499.00 492.00 494.00 0.0M
2025-08-05 520.50 520.50 515.00 518.40 0.0M
2025-08-04 515.50 522.00 515.00 521.00 0.0M
2025-08-01 530.99 530.99 506.00 515.00 0.0M
2025-07-31 590.00 590.00 554.74 555.00 0.0M
2025-07-30 615.00 615.19 602.00 602.00 0.0M
2025-07-29 637.17 637.17 615.10 615.10 0.0M
2025-07-28 635.00 645.60 635.00 645.60 0.0M
2025-07-25 628.00 637.58 624.01 632.89 0.0M
2025-07-24 650.00 650.00 628.00 632.00 0.0M
2025-07-23 609.00 655.00 609.00 650.00 0.0M
2025-07-22 600.00 608.50 600.00 608.50 0.0M
2025-07-21 590.00 590.00 580.45 580.45 0.0M
2025-07-18 595.00 595.00 586.00 586.00 0.0M
2025-07-17 604.00 610.00 604.00 607.00 0.0M
2025-07-16 599.71 605.00 599.71 600.00 0.0M
2025-07-15 601.00 601.23 593.21 593.21 0.0M
2025-07-14 617.00 620.00 615.00 619.85 0.0M
2025-07-11 634.00 635.00 627.00 629.77 0.0M
2025-07-10 616.01 638.00 616.01 638.00 0.0M
2025-07-09 608.00 610.00 597.00 597.00 0.0M
2025-07-08 583.00 630.00 583.00 608.00 0.0M
2025-07-07 560.00 565.00 560.00 562.12 0.0M
2025-07-04 560.00 560.00 560.00 560.00 0.0M
2025-07-03 576.82 576.82 565.00 572.92 0.0M
2025-07-02 549.30 574.00 549.30 574.00 0.0M
2025-07-01 519.82 551.00 519.82 542.82 0.0M
2025-06-30 525.00 540.00 522.00 522.00 0.0M
2025-06-27 522.00 522.00 508.00 508.00 0.0M
2025-06-26 515.02 530.50 515.00 520.00 0.0M
2025-06-25 498.00 498.00 496.50 496.50 0.0M
2025-06-24 511.53 511.53 511.53 511.53 0.0M
2025-06-23 490.00 496.00 490.00 491.58 0.0M
2025-06-20 490.00 495.55 490.00 495.55 0.0M
2025-06-18 488.00 488.00 483.00 483.00 0.0M
2025-06-17 492.00 496.50 485.00 485.16 0.0M
2025-06-16 524.77 524.77 485.00 491.23 0.0M
2025-06-13 516.00 516.00 500.00 500.00 0.0M
2025-06-12 537.58 537.58 512.00 528.00 0.0M
2025-06-11 529.00 539.70 529.00 539.70 0.0M
2025-06-10 523.00 530.00 523.00 529.00 0.0M
2025-06-09 549.00 549.00 549.00 549.00 0.0M
2025-06-06 525.10 525.10 521.90 521.93 0.0M
2025-06-05 521.00 521.00 509.50 509.50 0.0M
2025-06-04 532.00 532.00 523.76 523.76 0.0M
2025-06-03 515.00 542.00 515.00 532.00 0.0M
2025-06-02 519.00 530.00 510.00 510.00 0.0M
2025-05-30 515.50 515.50 515.00 515.00 0.0M
2025-05-29 510.00 525.00 510.00 519.99 0.0M
2025-05-28 510.00 512.00 504.80 504.80 0.0M
2025-05-27 513.50 527.00 513.20 516.00 0.0M
2025-05-23 504.02 504.02 494.00 502.00 0.0M
2025-05-22 494.00 516.70 493.00 516.56 0.0M
2025-05-21 536.10 536.10 499.00 499.37 0.0M
2025-05-20 515.00 558.97 515.00 536.00 0.0M
2025-05-19 502.00 522.21 497.74 515.00 0.0M
2025-05-16 487.00 495.00 482.50 482.50 0.0M
2025-05-15 464.00 464.00 454.50 455.90 0.0M
2025-05-14 488.00 491.00 465.00 466.20 0.0M
2025-05-13 497.00 504.00 493.99 496.50 0.0M
2025-05-12 503.00 510.00 492.50 505.20 0.0M
2025-05-09 487.42 488.00 480.00 485.00 0.0M
2025-05-08 472.00 485.00 469.00 477.06 0.0M
2025-05-07 482.00 482.00 469.00 471.75 0.0M
2025-05-06 525.00 530.01 477.00 481.49 0.0M
2025-05-05 536.00 557.00 536.00 550.00 0.0M
2025-05-02 560.00 560.00 540.00 541.00 0.0M
2025-04-30 546.00 560.00 546.00 560.00 0.0M
2025-04-29 539.99 546.00 539.99 545.00 0.0M
2025-04-28 538.00 538.00 534.00 534.00 0.0M
2025-04-24 530.00 531.75 530.00 531.75 0.0M
2025-04-23 540.00 540.00 520.00 520.00 0.0M
2025-04-22 500.00 500.00 495.00 500.00 0.0M
2025-04-21 487.00 495.00 485.57 495.00 0.0M
2025-04-16 515.00 515.00 500.00 503.70 0.0M
2025-04-15 544.00 544.00 515.00 515.00 0.0M
2025-04-14 533.00 543.52 533.00 543.52 0.0M
2025-04-11 523.99 526.00 523.99 525.32 0.0M
2025-04-10 510.00 510.00 488.01 498.00 0.0M
2025-04-09 493.00 560.00 493.00 539.00 0.0M
2025-04-08 526.00 526.50 505.00 505.44 0.0M
2025-04-07 510.00 540.00 507.00 522.00 0.0M
2025-04-04 515.00 523.00 505.99 521.00 0.0M
2025-04-03 525.00 540.00 515.00 515.00 0.0M
2025-04-02 570.00 580.00 570.00 570.00 0.0M
2025-04-01 582.00 588.09 554.00 555.90 0.0M
2025-03-31 566.00 591.60 550.00 583.94 0.0M
2025-03-28 640.00 640.00 635.00 635.00 0.0M
2025-03-27 632.00 655.00 632.00 655.00 0.0M
2025-03-26 674.00 674.00 631.27 631.27 0.0M
2025-03-25 687.50 687.50 673.77 673.77 0.0M
2025-03-24 680.00 687.50 680.00 687.50 0.0M
2025-03-21 659.90 659.90 650.00 655.00 0.0M
2025-03-20 680.00 680.00 660.00 660.00 0.0M
2025-03-19 668.00 680.00 665.48 665.48 0.0M
2025-03-18 677.10 677.10 676.00 676.00 0.0M
2025-03-14 688.00 691.00 685.00 691.00 0.0M
2025-03-13 752.00 759.50 688.01 688.01 0.0M
2025-03-12 700.99 710.00 700.99 710.00 0.0M
2025-03-11 680.00 683.45 670.00 683.45 0.0M
2025-03-10 752.50 754.61 735.00 739.00 0.0M
2025-03-07 713.00 766.99 713.00 730.00 0.0M
2025-03-06 689.85 708.99 689.00 700.00 0.0M
2025-03-05 660.00 720.00 645.00 720.00 0.0M
2025-03-04 622.12 644.00 622.00 629.50 0.0M
2025-03-03 639.00 640.00 624.80 624.80 0.0M
2025-02-28 625.00 636.00 623.00 623.00 0.0M
2025-02-27 657.45 660.00 657.00 660.00 0.0M
2025-02-26 680.00 680.00 679.50 679.50 0.0M
2025-02-25 690.00 720.00 685.00 685.00 0.0M
2025-02-24 707.59 707.59 688.00 693.00 0.0M
2025-02-21 681.46 729.00 680.00 717.50 0.0M
2025-02-20 740.00 740.00 670.00 671.00 0.0M
2025-02-19 734.00 745.00 730.00 740.00 0.0M
2025-02-18 685.00 743.00 685.00 733.00 0.0M
2025-02-17 662.00 662.00 662.00 662.00 0.0M
2025-02-14 625.00 686.50 625.00 673.50 0.0M
2025-02-13 628.13 651.00 625.00 647.24 0.0M
2025-02-12 635.41 635.41 620.01 624.24 0.0M
2025-02-11 640.00 645.00 635.00 635.41 0.0M
2025-02-10 678.00 678.00 651.00 660.00 0.0M
2025-02-07 690.00 691.00 669.00 671.79 0.0M
2025-02-06 722.00 722.00 690.00 690.00 0.0M
2025-02-05 712.19 732.00 712.00 721.98 0.0M
2025-02-04 770.11 774.50 699.00 701.20 0.0M
2025-01-31 850.00 857.00 823.00 824.98 0.0M
2025-01-30 830.01 871.00 822.25 850.00 0.0M
2025-01-29 901.00 920.00 840.00 851.29 0.0M
2025-01-28 845.00 920.20 845.00 917.67 0.0M
2025-01-27 875.00 875.00 845.00 861.00 0.0M
2025-01-24 853.00 919.99 842.00 842.00 0.0M
2025-01-23 796.00 852.00 760.00 850.00 0.0M
2025-01-22 763.61 832.00 763.61 788.05 0.0M
2025-01-21 740.00 780.00 730.00 742.00 0.0M
2025-01-20 707.00 715.00 707.00 715.00 0.0M
2025-01-17 720.00 720.00 703.00 703.76 0.0M
2025-01-16 710.10 710.10 700.00 702.00 0.0M
2025-01-15 707.50 719.41 707.50 714.00 0.0M
2025-01-14 715.70 726.00 683.00 707.50 0.0M
2025-01-13 780.00 780.00 668.72 724.00 0.0M
2025-01-10 875.00 875.00 866.00 866.00 0.0M
2025-01-08 923.00 930.00 880.00 881.00 0.0M
2025-01-07 890.00 990.99 890.00 980.50 0.0M
2025-01-06 883.00 900.00 850.00 890.00 0.0M
2025-01-03 870.00 871.00 870.00 871.00 0.0M
2025-01-02 882.00 882.00 860.50 867.00 0.0M