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
2023-12-29 1,670.00 1,690.00 1,665.00 1,665.00 0.0M
2023-12-28 1,689.04 1,689.04 1,662.92 1,689.01 0.0M
2023-12-27 1,691.30 1,705.00 1,673.00 1,703.11 0.0M
2023-12-26 1,650.00 1,655.00 1,640.00 1,655.00 0.0M
2023-12-22 1,574.81 1,633.08 1,574.81 1,613.50 0.0M
2023-12-21 1,550.00 1,604.79 1,545.00 1,565.52 0.0M
2023-12-20 1,517.00 1,517.00 1,491.99 1,491.99 0.0M
2023-12-19 1,461.01 1,517.00 1,461.01 1,517.00 0.0M
2023-12-18 1,474.13 1,474.13 1,458.00 1,458.00 0.0M
2023-12-15 1,500.00 1,515.00 1,472.00 1,474.13 0.0M
2023-12-14 1,515.01 1,641.59 1,474.99 1,487.23 0.0M
2023-12-13 1,328.39 1,356.00 1,280.00 1,356.00 0.0M
2023-12-11 1,428.00 1,428.00 1,428.00 1,428.00 0.0M
2023-12-08 1,391.56 1,414.99 1,391.56 1,396.00 0.0M
2023-12-07 1,385.00 1,400.00 1,385.00 1,393.71 0.0M
2023-12-06 1,345.00 1,450.00 1,345.00 1,424.98 0.0M
2023-12-05 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2023-12-04 1,365.00 1,395.20 1,364.01 1,395.06 0.0M
2023-11-29 1,365.00 1,365.03 1,365.00 1,365.03 0.0M
2023-11-28 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2023-11-27 1,349.99 1,349.99 1,297.44 1,325.00 0.0M
2023-11-24 1,372.00 1,379.99 1,343.50 1,343.50 0.0M
2023-11-22 1,334.00 1,334.00 1,332.01 1,332.01 0.0M
2023-11-21 1,297.00 1,325.25 1,294.00 1,325.25 0.0M
2023-11-16 1,287.02 1,312.70 1,287.02 1,312.70 0.0M
2023-11-15 1,335.80 1,335.80 1,335.60 1,335.60 0.0M
2023-11-14 1,288.00 1,288.00 1,281.00 1,287.00 0.0M
2023-11-13 1,210.00 1,257.29 1,200.00 1,257.28 0.0M
2023-11-10 1,230.40 1,232.03 1,230.40 1,232.03 0.0M
2023-11-09 1,234.70 1,249.98 1,234.70 1,240.00 0.0M
2023-11-08 1,280.00 1,280.00 1,238.00 1,238.00 0.0M
2023-11-07 1,276.00 1,280.00 1,276.00 1,280.00 0.0M
2023-11-06 1,279.00 1,279.00 1,260.40 1,262.00 0.0M
2023-11-03 1,359.99 1,359.99 1,342.00 1,350.00 0.0M
2023-11-01 1,369.00 1,369.00 1,365.00 1,365.00 0.0M
2023-10-31 1,369.00 1,369.00 1,369.00 1,369.00 0.0M
2023-10-30 1,309.00 1,309.00 1,309.00 1,309.00 0.0M
2023-10-27 1,368.00 1,368.00 1,305.00 1,305.00 0.0M
2023-10-26 1,395.10 1,395.10 1,388.00 1,388.00 0.0M
2023-10-25 1,405.00 1,405.00 1,405.00 1,405.00 0.0M
2023-10-24 1,471.00 1,471.00 1,456.00 1,456.00 0.0M
2023-10-23 1,459.01 1,460.00 1,433.55 1,440.10 0.0M
2023-10-20 1,458.00 1,459.01 1,458.00 1,459.01 0.0M
2023-10-19 1,552.00 1,552.00 1,489.00 1,507.07 0.0M
2023-10-18 1,569.00 1,569.00 1,564.00 1,565.00 0.0M
2023-10-17 1,660.00 1,660.00 1,556.40 1,556.40 0.0M
2023-10-16 1,753.00 1,753.00 1,635.00 1,653.97 0.0M
2023-10-13 1,780.00 1,780.00 1,770.00 1,770.00 0.0M
2023-10-12 1,820.00 1,820.00 1,811.01 1,815.23 0.0M
2023-10-11 1,849.00 1,849.00 1,849.00 1,849.00 0.0M
2023-10-10 1,820.41 1,872.00 1,820.41 1,870.00 0.0M
2023-10-09 1,819.25 1,870.00 1,800.00 1,848.70 0.0M
2023-10-06 1,875.20 1,893.65 1,871.99 1,893.65 0.0M
2023-10-05 1,828.75 1,852.00 1,828.75 1,852.00 0.0M
2023-10-04 1,835.25 1,875.00 1,835.25 1,875.00 0.0M
2023-10-03 1,840.00 1,841.95 1,823.00 1,841.95 0.0M
2023-10-02 1,813.00 1,813.00 1,771.00 1,771.00 0.0M
2023-09-29 1,775.00 1,810.00 1,775.00 1,796.55 0.0M
2023-09-28 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2023-09-27 1,743.00 1,768.16 1,743.00 1,757.18 0.0M
2023-09-26 1,710.75 1,714.59 1,710.75 1,714.59 0.0M
2023-09-25 1,703.77 1,708.60 1,686.00 1,708.36 0.0M
2023-09-22 1,714.36 1,730.00 1,708.00 1,730.00 0.0M
2023-09-21 1,749.55 1,758.30 1,749.55 1,758.30 0.0M
2023-09-19 1,780.00 1,844.69 1,780.00 1,825.50 0.0M
2023-09-18 1,875.74 1,875.74 1,780.00 1,780.00 0.0M
2023-09-15 1,925.00 1,959.00 1,925.00 1,956.00 0.0M
2023-09-14 1,879.25 1,935.00 1,879.25 1,934.90 0.0M
2023-09-13 1,950.00 1,950.00 1,861.25 1,878.00 0.0M
2023-09-12 1,805.00 1,809.00 1,803.00 1,809.00 0.0M
2023-09-11 1,840.00 1,851.21 1,840.00 1,851.21 0.0M
2023-09-08 1,905.00 1,905.00 1,905.00 1,905.00 0.0M
2023-09-07 1,915.00 1,915.00 1,900.00 1,900.00 0.0M
2023-09-06 1,888.02 1,888.02 1,888.02 1,888.02 0.0M
2023-09-05 1,925.00 1,925.00 1,900.00 1,900.00 0.0M
2023-08-31 1,997.00 1,997.00 1,913.01 1,927.00 0.0M
2023-08-30 1,921.33 1,921.33 1,921.33 1,921.33 0.0M
2023-08-29 1,930.60 1,946.00 1,930.60 1,943.00 0.0M
2023-08-28 1,955.00 1,955.00 1,895.00 1,906.00 0.0M
2023-08-25 1,850.00 1,870.00 1,850.00 1,870.00 0.0M
2023-08-24 1,901.00 1,901.00 1,900.00 1,900.00 0.0M
2023-08-23 1,944.00 1,944.00 1,944.00 1,944.00 0.0M
2023-08-22 1,914.50 1,970.00 1,914.50 1,970.00 0.0M
2023-08-21 1,785.00 1,914.98 1,785.00 1,862.62 0.0M
2023-08-18 1,735.00 1,740.00 1,735.00 1,739.00 0.0M
2023-08-17 1,747.00 1,820.00 1,740.00 1,813.08 0.0M
2023-08-16 1,638.00 1,710.00 1,638.00 1,706.67 0.0M
2023-08-15 1,692.00 1,692.00 1,646.00 1,646.00 0.0M
2023-08-14 1,691.23 1,707.00 1,691.23 1,702.50 0.0M
2023-08-11 1,702.01 1,767.28 1,702.01 1,767.28 0.0M
2023-08-10 1,731.00 1,752.00 1,700.00 1,700.00 0.0M
2023-08-09 1,740.00 1,752.00 1,740.00 1,751.99 0.0M
2023-08-08 1,720.00 1,720.00 1,695.00 1,703.00 0.0M
2023-08-07 1,780.00 1,780.00 1,672.41 1,717.00 0.0M
2023-08-04 1,880.25 1,880.25 1,840.00 1,849.72 0.0M
2023-08-03 1,940.00 1,964.99 1,897.00 1,949.00 0.0M
2023-08-02 1,900.00 1,900.00 1,870.00 1,875.00 0.0M
2023-08-01 1,955.00 1,955.00 1,920.00 1,920.00 0.0M
2023-07-31 1,963.20 1,980.00 1,963.20 1,965.00 0.0M
2023-07-28 1,990.01 1,990.01 1,990.00 1,990.00 0.0M
2023-07-27 2,026.00 2,026.00 2,000.00 2,000.00 0.0M
2023-07-26 2,049.99 2,049.99 2,015.01 2,015.01 0.0M
2023-07-25 2,085.30 2,085.30 2,085.30 2,085.30 0.0M
2023-07-24 2,062.00 2,068.02 2,050.01 2,063.00 0.0M
2023-07-21 2,112.00 2,150.00 2,112.00 2,146.50 0.0M
2023-07-20 2,140.78 2,140.78 2,113.00 2,113.00 0.0M
2023-07-19 2,103.00 2,103.75 2,095.50 2,095.50 0.0M
2023-07-17 2,038.00 2,046.00 2,038.00 2,046.00 0.0M
2023-07-14 2,050.00 2,050.00 2,036.00 2,042.16 0.0M
2023-07-13 2,160.00 2,160.00 2,128.29 2,142.00 0.0M
2023-07-12 2,108.00 2,130.00 2,108.00 2,125.70 0.0M
2023-07-11 2,073.00 2,085.00 2,073.00 2,085.00 0.0M
2023-07-10 2,090.00 2,100.00 2,080.00 2,080.00 0.0M
2023-07-07 2,050.00 2,050.00 2,030.00 2,036.00 0.0M
2023-07-06 2,000.01 2,078.69 2,000.01 2,040.00 0.0M
2023-07-05 2,199.97 2,199.97 2,100.01 2,100.01 0.0M
2023-07-03 2,052.00 2,075.00 2,052.00 2,075.00 0.0M
2023-06-30 2,098.11 2,100.00 2,098.11 2,100.00 0.0M
2023-06-29 2,050.01 2,133.59 2,050.01 2,085.00 0.0M
2023-06-28 2,080.50 2,089.99 2,075.00 2,084.00 0.0M
2023-06-27 2,029.00 2,061.00 2,029.00 2,061.00 0.0M
2023-06-26 2,050.00 2,090.00 2,050.00 2,068.91 0.0M
2023-06-23 2,026.00 2,056.23 2,017.10 2,056.23 0.0M
2023-06-22 2,060.00 2,060.00 2,042.17 2,052.38 0.0M
2023-06-21 2,100.00 2,100.00 2,079.01 2,081.79 0.0M
2023-06-20 2,147.00 2,159.00 2,140.00 2,144.00 0.0M
2023-06-19 2,128.00 2,128.00 2,128.00 2,128.00 0.0M
2023-06-16 2,241.00 2,241.00 2,175.00 2,209.99 0.0M
2023-06-15 2,157.00 2,227.00 2,157.00 2,224.48 0.0M
2023-06-14 2,199.00 2,202.97 2,148.15 2,148.15 0.0M
2023-06-13 2,240.00 2,240.00 2,193.00 2,203.00 0.0M
2023-06-12 2,121.90 2,129.00 2,105.00 2,129.00 0.0M
2023-06-09 2,145.00 2,180.00 2,137.24 2,137.24 0.0M
2023-06-08 2,209.79 2,209.79 2,209.79 2,209.79 0.0M
2023-06-07 2,180.00 2,180.00 2,180.00 2,180.00 0.0M
2023-06-06 2,240.00 2,240.00 2,200.00 2,210.80 0.0M
2023-06-05 2,282.00 2,282.00 2,257.00 2,257.00 0.0M
2023-06-02 2,263.24 2,294.80 2,263.24 2,282.00 0.0M
2023-06-01 2,240.50 2,263.25 2,240.50 2,263.24 0.0M
2023-05-30 2,212.00 2,255.00 2,210.00 2,255.00 0.0M
2023-05-26 2,231.99 2,231.99 2,210.00 2,217.00 0.0M
2023-05-25 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2023-05-24 2,500.00 2,500.00 2,325.00 2,329.44 0.0M
2023-05-23 2,333.50 2,500.00 2,333.50 2,474.00 0.0M
2023-05-22 2,250.01 2,290.00 2,250.01 2,279.99 0.0M
2023-05-19 2,212.00 2,240.00 2,212.00 2,212.00 0.0M
2023-05-18 2,210.00 2,211.61 2,180.00 2,211.61 0.0M
2023-05-17 2,181.00 2,210.25 2,181.00 2,210.00 0.0M
2023-05-16 2,177.00 2,181.40 2,177.00 2,181.40 0.0M
2023-05-15 2,284.00 2,284.00 2,253.00 2,253.00 0.0M
2023-05-12 2,275.02 2,275.02 2,270.00 2,270.00 0.0M
2023-05-11 2,293.99 2,293.99 2,239.50 2,242.00 0.0M
2023-05-10 2,320.00 2,320.00 2,294.01 2,294.02 0.0M
2023-05-09 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2023-05-08 2,301.01 2,354.87 2,301.01 2,354.87 0.0M
2023-05-05 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2023-05-04 2,419.00 2,434.66 2,410.00 2,410.00 0.0M
2023-05-03 2,351.50 2,351.50 2,345.70 2,345.70 0.0M
2023-05-02 2,405.00 2,405.00 2,350.00 2,353.00 0.0M
2023-04-28 2,362.00 2,390.00 2,350.00 2,388.00 0.0M
2023-04-27 2,335.68 2,350.00 2,335.68 2,350.00 0.0M
2023-04-26 2,400.00 2,400.00 2,350.01 2,367.72 0.0M
2023-04-25 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2023-04-24 2,473.00 2,500.00 2,473.00 2,500.00 0.0M
2023-04-21 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2023-04-20 2,600.44 2,600.44 2,550.00 2,550.00 0.0M
2023-04-19 2,557.00 2,592.00 2,557.00 2,592.00 0.0M
2023-04-18 2,563.00 2,573.84 2,555.00 2,573.84 0.0M
2023-04-17 2,624.00 2,689.39 2,596.50 2,596.50 0.0M
2023-04-14 2,877.54 2,877.54 2,823.00 2,853.70 0.0M
2023-04-13 2,900.00 2,901.60 2,835.01 2,877.54 0.0M
2023-04-12 2,814.20 2,844.00 2,814.20 2,822.60 0.0M
2023-04-11 2,790.00 2,838.00 2,740.10 2,838.00 0.0M
2023-04-05 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2023-04-04 2,897.99 2,898.99 2,844.00 2,844.00 0.0M
2023-04-03 2,784.00 2,884.99 2,784.00 2,884.99 0.0M
2023-03-31 2,760.00 2,784.00 2,760.00 2,771.00 0.0M
2023-03-29 2,687.41 2,687.41 2,687.41 2,687.41 0.0M
2023-03-27 2,751.00 2,751.00 2,749.99 2,749.99 0.0M
2023-03-24 2,785.00 2,815.00 2,785.00 2,815.00 0.0M
2023-03-23 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2023-03-22 2,810.00 2,830.00 2,735.01 2,772.00 0.0M
2023-03-21 2,867.00 2,867.00 2,830.00 2,832.34 0.0M
2023-03-17 2,814.81 2,814.81 2,814.81 2,814.81 0.0M
2023-03-16 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2023-03-15 2,823.00 2,823.00 2,823.00 2,823.00 0.0M
2023-03-14 2,816.00 2,866.00 2,790.00 2,790.01 0.0M
2023-03-13 2,690.00 2,820.00 2,690.00 2,820.00 0.0M
2023-03-10 2,550.00 2,556.80 2,540.00 2,540.00 0.0M
2023-03-07 2,558.70 2,564.00 2,545.00 2,564.00 0.0M
2023-03-06 2,730.00 2,730.00 2,590.00 2,590.00 0.0M
2023-03-03 2,458.00 2,597.50 2,458.00 2,590.38 0.0M
2023-03-02 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2023-03-01 2,450.00 2,457.22 2,436.00 2,436.00 0.0M
2023-02-28 2,544.00 2,577.00 2,544.00 2,564.00 0.0M
2023-02-27 2,560.00 2,570.00 2,560.00 2,562.00 0.0M
2023-02-24 2,650.00 2,650.00 2,570.01 2,603.99 0.0M
2023-02-23 2,807.99 2,807.99 2,666.00 2,689.00 0.0M
2023-02-22 2,909.00 2,933.00 2,900.00 2,900.00 0.0M
2023-02-21 3,050.00 3,065.25 2,955.00 2,955.00 0.0M
2023-02-17 3,100.00 3,100.00 3,000.00 3,030.00 0.0M
2023-02-16 3,321.52 3,321.52 3,180.00 3,200.00 0.0M
2023-02-15 3,253.00 3,277.00 3,253.00 3,277.00 0.0M
2023-02-14 3,200.00 3,200.00 3,199.00 3,199.00 0.0M
2023-02-13 3,174.85 3,174.85 3,160.00 3,160.00 0.0M
2023-02-10 3,051.00 3,164.62 3,051.00 3,149.95 0.0M
2023-02-09 3,137.00 3,137.00 3,082.00 3,086.00 0.0M
2023-02-08 3,148.01 3,150.00 3,124.20 3,124.20 0.0M
2023-02-07 3,225.48 3,225.48 3,180.00 3,220.00 0.0M
2023-02-03 3,350.00 3,350.00 3,350.00 3,350.00 0.0M
2023-02-02 3,248.00 3,287.49 3,248.00 3,287.49 0.0M
2023-02-01 3,192.00 3,248.00 3,143.00 3,248.00 0.0M
2023-01-31 3,280.00 3,345.59 3,280.00 3,280.00 0.0M
2023-01-30 3,447.70 3,447.70 3,406.00 3,410.00 0.0M
2023-01-27 3,550.00 3,577.00 3,550.00 3,573.00 0.0M
2023-01-26 3,599.70 3,599.70 3,570.70 3,599.70 0.0M
2023-01-24 3,697.00 3,697.00 3,697.00 3,697.00 0.0M
2023-01-23 3,713.00 3,713.00 3,705.50 3,705.50 0.0M
2023-01-20 3,620.00 3,621.00 3,610.00 3,621.00 0.0M
2023-01-19 3,696.00 3,696.00 3,644.20 3,650.00 0.0M
2023-01-18 3,713.21 3,873.00 3,713.21 3,738.00 0.0M
2023-01-17 3,589.98 3,628.78 3,589.98 3,628.78 0.0M
2023-01-13 3,529.00 3,600.00 3,500.00 3,590.31 0.0M
2023-01-12 3,539.00 3,541.00 3,528.70 3,541.00 0.0M
2023-01-10 3,553.21 3,606.21 3,553.21 3,606.21 0.0M
2023-01-09 3,488.00 3,573.00 3,485.00 3,522.00 0.0M
2023-01-06 3,460.50 3,460.50 3,460.00 3,460.00 0.0M
2023-01-05 3,300.01 3,383.00 3,300.01 3,383.00 0.0M
2023-01-04 3,430.00 3,450.00 3,430.00 3,446.40 0.0M
2023-01-03 3,530.30 3,565.00 3,475.00 3,475.00 0.0M