[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Moderna Inc : 모더나 ( MRNA:US )
27.13USD ▼ -1.22 (-4.3%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 27.13 | ▼-1.22 | ▼-4.3% |
| 25-03-31 | 28.35 | ▼-2.77 | ▼-8.9% |
| 25-03-28 | 31.12 | ▼-1.03 | ▼-3.2% |
| 25-03-27 | 32.14 | ▲0.70 | ▲2.23% |
| 25-03-26 | 31.44 | ▼-2.35 | ▼-6.96% |
| 25-03-25 | 33.79 | ▼-0.40 | ▼-1.17% |
| 25-03-24 | 34.18 | ▲1.51 | ▲4.62% |
| 25-03-21 | 32.67 | ▲0.20 | ▲0.62% |
| 25-03-20 | 32.47 | ▼-0.80 | ▼-2.4% |
| 25-03-19 | 33.27 | ▼-0.50 | ▼-1.48% |
| 25-03-18 | 33.78 | ▼-0.88 | ▼-2.54% |
| 25-03-17 | 34.66 | ▲0.01 | ▲0.03% |
| 25-03-14 | 34.65 | ▲0.41 | ▲1.2% |
| 25-03-13 | 34.24 | ▼-0.80 | ▼-2.28% |
| 25-03-12 | 35.04 | ▲1.29 | ▲3.82% |
| 25-03-11 | 33.75 | ▼-2.27 | ▼-6.3% |
| 25-03-10 | 36.02 | ▲0.37 | ▲1.04% |
| 25-03-07 | 35.65 | ▲1.43 | ▲4.18% |
| 25-03-06 | 34.22 | ▼-1.04 | ▼-2.95% |
| 25-03-05 | 35.26 | ▲4.90 | ▲16.14% |
| 25-03-04 | 30.36 | ▲0.09 | ▲0.3% |
| 25-03-03 | 30.27 | ▼-0.70 | ▼-2.26% |
| 25-02-28 | 30.97 | ▼-0.11 | ▼-0.35% |
| 25-02-27 | 31.08 | ▼-2.51 | ▼-7.47% |
| 25-02-26 | 33.59 | ▲0.37 | ▲1.11% |
| 25-02-25 | 33.23 | ▼-2.30 | ▼-6.47% |
| 25-02-21 | 35.53 | ▲1.74 | ▲5.15% |
| 25-02-20 | 33.79 | ▼-2.08 | ▼-5.8% |
| 25-02-19 | 35.87 | ▲0.14 | ▲0.39% |
| 25-02-18 | 35.73 | ▲2.75 | ▲8.34% |
| 25-02-14 | 32.98 | ▲1.07 | ▲3.35% |
| 25-02-13 | 31.91 | ▲1.39 | ▲4.55% |
| 25-02-12 | 30.52 | ▼-0.40 | ▼-1.29% |
| 25-02-11 | 30.92 | ▼-0.99 | ▼-3.1% |
| 25-02-10 | 31.91 | ▼-0.66 | ▼-2.03% |
| 25-02-07 | 32.57 | ▼-1.09 | ▼-3.24% |
| 25-02-06 | 33.66 | ▼-1.35 | ▼-3.86% |
| 25-02-05 | 35.00 | ▲0.84 | ▲2.46% |
| 25-02-04 | 34.17 | ▼-2.26 | ▼-6.21% |
| 25-02-03 | 36.42 | ▼-2.96 | ▼-7.52% |
| 25-01-31 | 39.38 | ▼-1.65 | ▼-4.02% |
| 25-01-30 | 41.03 | ▲0.25 | ▲0.61% |
| 25-01-29 | 40.78 | ▼-4.23 | ▼-9.4% |
| 25-01-28 | 45.00 | ▲3.40 | ▲8.17% |
| 25-01-27 | 41.60 | ▲0.23 | ▲0.56% |
| 25-01-24 | 41.38 | ▼-1.02 | ▼-2.41% |
| 25-01-23 | 42.39 | ▲3.91 | ▲10.16% |
| 25-01-22 | 38.48 | ▲2.61 | ▲7.28% |
| 25-01-21 | 35.87 | ▲1.78 | ▲5.22% |
| 25-01-17 | 34.09 | ▲0.35 | ▲1.04% |
| 25-01-16 | 33.75 | ▼-1.02 | ▼-2.93% |
| 25-01-15 | 34.76 | ▲0.29 | ▲0.84% |
| 25-01-14 | 34.47 | ▼-0.66 | ▼-1.88% |
| 25-01-13 | 35.13 | ▼-7.18 | ▼-16.97% |
| 25-01-10 | 42.31 | ▼-0.84 | ▼-1.95% |
| 25-01-08 | 43.15 | ▼-4.38 | ▼-9.22% |
| 25-01-07 | 47.53 | ▲4.98 | ▲11.71% |
| 25-01-06 | 42.55 | ▲0.89 | ▲2.14% |
| 25-01-03 | 41.66 | ▼-0.30 | ▼-0.71% |
| 25-01-02 | 41.96 | ▲0.41 | ▲0.99% |
| 24-12-31 | 41.55 | ▲2.13 | ▲5.4% |
| 24-12-30 | 39.42 | ▼-0.70 | ▼-1.74% |
| 24-12-27 | 40.13 | ▼-0.34 | ▼-0.84% |
| 24-12-26 | 40.47 | ▲0.20 | ▲0.5% |
| 24-12-24 | 40.27 | ▲0.69 | ▲1.74% |
| 24-12-23 | 39.58 | ▲0.19 | ▲0.48% |
| 24-12-20 | 39.39 | ▼-0.23 | ▼-0.58% |
| 24-12-19 | 39.62 | ▲1.17 | ▲3.04% |
| 24-12-18 | 38.45 | ▼-2.35 | ▼-5.76% |
| 24-12-17 | 40.80 | ▼-1.03 | ▼-2.46% |
| 24-12-16 | 41.82 | ▲0.02 | ▲0.05% |
| 24-12-13 | 41.80 | ▼-1.05 | ▼-2.45% |
| 24-12-12 | 42.85 | ▲0.05 | ▲0.12% |
| 24-12-11 | 42.80 | ▲1.36 | ▲3.28% |
| 24-12-10 | 41.44 | ▼-4.18 | ▼-9.16% |
| 24-12-09 | 45.61 | ▲1.23 | ▲2.77% |
| 24-12-06 | 44.38 | ▲1.40 | ▲3.26% |
| 24-12-05 | 42.98 | ▲1.36 | ▲3.27% |
| 24-12-04 | 41.62 | ▼-1.02 | ▼-2.39% |
| 24-12-03 | 42.63 | ▼-1.61 | ▼-3.64% |
| 24-12-02 | 44.24 | ▲1.18 | ▲2.74% |
| 24-11-29 | 43.06 | ▼-0.32 | ▼-0.74% |
| 24-11-27 | 43.38 | ▲1.30 | ▲3.09% |
| 24-11-26 | 42.08 | ▼-1.60 | ▼-3.66% |
| 24-11-25 | 43.68 | ▲2.54 | ▲6.17% |
| 24-11-22 | 41.14 | ▲2.82 | ▲7.36% |
| 24-11-21 | 38.33 | ▲1.37 | ▲3.71% |
| 24-11-20 | 36.96 | ▼-0.32 | ▼-0.86% |
| 24-11-19 | 37.29 | ▼-2.22 | ▼-5.62% |
| 24-11-18 | 39.51 | ▲2.69 | ▲7.31% |
| 24-11-15 | 36.82 | ▼-3.08 | ▼-7.72% |
| 24-11-14 | 39.90 | ▼-2.30 | ▼-5.45% |
| 24-11-13 | 42.20 | ▼-1.26 | ▼-2.9% |
| 24-11-12 | 43.46 | ▲0.77 | ▲1.8% |
| 24-11-11 | 42.70 | ▼-4.14 | ▼-8.84% |
| 24-11-08 | 46.84 | ▼-3.40 | ▼-6.77% |
| 24-11-07 | 50.23 | ▼-1.41 | ▼-2.73% |
| 24-11-06 | 51.64 | ▼-1.63 | ▼-3.06% |
| 24-11-05 | 53.27 | ▼-0.27 | ▼-0.5% |
| 24-11-04 | 53.54 | ▼-1.04 | ▼-1.91% |
| 24-11-01 | 54.57 | ▲0.08 | ▲0.15% |
| 24-10-31 | 54.49 | ▼-0.23 | ▼-0.42% |
| 24-10-30 | 54.73 | ▼-0.48 | ▼-0.87% |
| 24-10-29 | 55.21 | ▲0.38 | ▲0.69% |
| 24-10-28 | 54.83 | ▲1.76 | ▲3.32% |
| 24-10-25 | 53.07 | ▲0.21 | ▲0.4% |
| 24-10-24 | 52.86 | ▼-0.55 | ▼-1.03% |
| 24-10-23 | 53.41 | -0.00 | -0% |
| 24-10-22 | 53.41 | ▼-0.26 | ▼-0.48% |
| 24-10-21 | 53.67 | ▼-0.41 | ▼-0.76% |
| 24-10-18 | 54.09 | ▼-0.78 | ▼-1.42% |
| 24-10-17 | 54.87 | ▼-2.58 | ▼-4.49% |
| 24-10-16 | 57.45 | ▲0.13 | ▲0.23% |
| 24-10-15 | 57.31 | ▼-0.47 | ▼-0.81% |
| 24-10-14 | 57.78 | ▼-0.52 | ▼-0.89% |
| 24-10-11 | 58.30 | ▲1.47 | ▲2.59% |
| 24-10-10 | 56.83 | ▼-2.06 | ▼-3.5% |
| 24-10-09 | 58.89 | ▲0.49 | ▲0.84% |
| 24-10-08 | 58.40 | ▼-0.26 | ▼-0.44% |
| 24-10-07 | 58.66 | ▼-1.59 | ▼-2.64% |
| 24-10-04 | 60.25 | ▼-0.87 | ▼-1.42% |
| 24-10-03 | 61.12 | ▼-2.05 | ▼-3.25% |
| 24-10-02 | 63.17 | ▼-0.72 | ▼-1.13% |
| 24-10-01 | 63.89 | ▼-2.98 | ▼-4.46% |
| 24-09-30 | 66.87 | ▲1.10 | ▲1.67% |
| 24-09-27 | 65.77 | ▲1.86 | ▲2.91% |
| 24-09-26 | 63.91 | ▲0.27 | ▲0.42% |
| 24-09-25 | 63.64 | ▼-0.32 | ▼-0.5% |
| 24-09-24 | 63.96 | ▼-0.19 | ▼-0.3% |
| 24-09-23 | 64.16 | ▼-1.52 | ▼-2.31% |
| 24-09-20 | 65.67 | ▼-2.35 | ▼-3.45% |
| 24-09-19 | 68.02 | ▼-1.84 | ▼-2.63% |
| 24-09-18 | 69.86 | ▼-2.10 | ▼-2.92% |
| 24-09-17 | 71.96 | ▲2.78 | ▲4.02% |
| 24-09-16 | 69.18 | ▲1.05 | ▲1.54% |
| 24-09-13 | 68.14 | ▼-1.50 | ▼-2.15% |
| 24-09-12 | 69.64 | ▼-9.91 | ▼-12.46% |
| 24-09-11 | 79.54 | ▲0.21 | ▲0.26% |
| 24-09-10 | 79.33 | ▲2.69 | ▲3.51% |
| 24-09-09 | 76.64 | ▲3.68 | ▲5.04% |
| 24-09-06 | 72.96 | ▼-0.23 | ▼-0.31% |
| 24-09-05 | 73.19 | ▲0.68 | ▲0.94% |
| 24-09-04 | 72.51 | ▼-0.29 | ▼-0.4% |
| 24-09-03 | 72.80 | ▼-4.62 | ▼-5.97% |
| 24-08-30 | 77.42 | ▼-0.08 | ▼-0.1% |
| 24-08-29 | 77.50 | ▼-0.83 | ▼-1.06% |
| 24-08-28 | 78.34 | ▼-0.58 | ▼-0.74% |
| 24-08-27 | 78.91 | ▼-2.60 | ▼-3.19% |
| 24-08-26 | 81.51 | ▼-0.90 | ▼-1.09% |
| 24-08-23 | 82.40 | ▲1.43 | ▲1.77% |
| 24-08-22 | 80.97 | ▼-5.69 | ▼-6.57% |
| 24-08-21 | 86.66 | ▼-0.38 | ▼-0.44% |
| 24-08-20 | 87.04 | ▼-2.91 | ▼-3.24% |
| 24-08-19 | 89.95 | ▲3.09 | ▲3.56% |
| 24-08-16 | 86.86 | ▲0.26 | ▲0.3% |
| 24-08-15 | 86.60 | ▲4.28 | ▲5.2% |
| 24-08-14 | 82.32 | ▼-0.48 | ▼-0.58% |
| 24-08-13 | 82.80 | ▲1.57 | ▲1.93% |
| 24-08-12 | 81.23 | ▼-3.83 | ▼-4.5% |
| 24-08-09 | 85.06 | ▲0.89 | ▲1.06% |
| 24-08-08 | 84.18 | ▲2.53 | ▲3.1% |
| 24-08-07 | 81.65 | ▼-0.65 | ▼-0.79% |
| 24-08-06 | 82.30 | ▼-1.43 | ▼-1.71% |
| 24-08-05 | 83.72 | ▼-3.22 | ▼-3.7% |
| 24-08-02 | 86.94 | ▼-7.09 | ▼-7.54% |
| 24-08-01 | 94.03 | ▼-25.12 | ▼-21.08% |
| 24-07-31 | 119.14 | ▲0.11 | ▲0.09% |
| 24-07-30 | 119.03 | ▼-3.24 | ▼-2.65% |
| 24-07-29 | 122.26 | ▲0.28 | ▲0.23% |
| 24-07-26 | 121.98 | ▲1.40 | ▲1.16% |
| 24-07-25 | 120.58 | ▲2.18 | ▲1.84% |
| 24-07-24 | 118.40 | ▼-2.88 | ▼-2.37% |
| 24-07-23 | 121.28 | ▼-1.02 | ▼-0.83% |
| 24-07-22 | 122.30 | ▲1.32 | ▲1.09% |
| 24-07-19 | 120.99 | ▼-0.42 | ▼-0.35% |
| 24-07-18 | 121.41 | ▼-2.83 | ▼-2.28% |
| 24-07-17 | 124.24 | ▼-0.99 | ▼-0.79% |
| 24-07-16 | 125.23 | ▲3.89 | ▲3.21% |
| 24-07-15 | 121.34 | ▼-0.16 | ▼-0.13% |
| 24-07-12 | 121.50 | ▼-1.36 | ▼-1.11% |
| 24-07-11 | 122.86 | ▲5.39 | ▲4.59% |
| 24-07-10 | 117.47 | ▲1.39 | ▲1.2% |
| 24-07-09 | 116.08 | ▼-0.33 | ▼-0.28% |
| 24-07-08 | 116.41 | ▼-1.92 | ▼-1.62% |
| 24-07-05 | 118.33 | ▲2.38 | ▲2.05% |
| 24-07-03 | 115.95 | ▼-1.14 | ▼-0.97% |
| 24-07-02 | 117.09 | ▲1.02 | ▲0.88% |
| 24-07-01 | 116.07 | ▼-2.63 | ▼-2.22% |
| 24-06-28 | 118.70 | ▼-2.22 | ▼-1.84% |
| 24-06-27 | 120.92 | ▼-1.53 | ▼-1.25% |
| 24-06-26 | 122.45 | ▼-15.28 | ▼-11.09% |
| 24-06-25 | 137.73 | ▲0.73 | ▲0.53% |
| 24-06-24 | 137.00 | ▲3.67 | ▲2.75% |
| 24-06-21 | 133.33 | ▼-1.10 | ▼-0.82% |
| 24-06-20 | 134.43 | ▲1.09 | ▲0.82% |
| 24-06-18 | 133.34 | ▼-4.55 | ▼-3.3% |
| 24-06-17 | 137.89 | ▼-2.09 | ▼-1.49% |
| 24-06-14 | 139.98 | ▼-5.34 | ▼-3.67% |
| 24-06-13 | 145.32 | ▼-2.43 | ▼-1.64% |
| 24-06-12 | 147.75 | ▼-0.63 | ▼-0.42% |
| 24-06-11 | 148.38 | ▼-0.25 | ▼-0.17% |
| 24-06-10 | 148.64 | ▼-2.57 | ▼-1.7% |
| 24-06-07 | 151.20 | ▼-3.43 | ▼-2.22% |
| 24-06-06 | 154.63 | ▼-0.22 | ▼-0.14% |
| 24-06-05 | 154.85 | ▲9.48 | ▲6.52% |
| 24-06-04 | 145.37 | ▼-2.29 | ▼-1.55% |
| 24-06-03 | 147.66 | ▲5.26 | ▲3.69% |
| 24-05-31 | 142.40 | ▼-9.14 | ▼-6.03% |
| 24-05-30 | 151.55 | ▲3.76 | ▲2.54% |
| 24-05-29 | 147.79 | ▼-5.36 | ▼-3.5% |
| 24-05-28 | 153.15 | ▼-13.41 | ▼-8.05% |
| 24-05-24 | 166.56 | ▲2.53 | ▲1.54% |
| 24-05-23 | 164.03 | ▲0.94 | ▲0.58% |
| 24-05-22 | 163.09 | ▲19.41 | ▲13.51% |
| 24-05-21 | 143.69 | ▲2.79 | ▲1.98% |
| 24-05-20 | 140.90 | ▲8.08 | ▲6.08% |
| 24-05-17 | 132.82 | ▼-0.04 | ▼-0.03% |
| 24-05-16 | 132.86 | ▲3.84 | ▲2.98% |
| 24-05-15 | 129.02 | ▲0.55 | ▲0.43% |
| 24-05-14 | 128.47 | ▲2.79 | ▲2.22% |
| 24-05-13 | 125.68 | ▲8.36 | ▲7.13% |
| 24-05-10 | 117.32 | ▼-5.41 | ▼-4.41% |
| 24-05-09 | 122.73 | ▲0.86 | ▲0.71% |
| 24-05-08 | 121.87 | ▲0.77 | ▲0.64% |
| 24-05-07 | 121.10 | ▼-1.02 | ▼-0.84% |
| 24-05-06 | 122.12 | ▼-2.85 | ▼-2.28% |
| 24-05-03 | 124.97 | ▲13.33 | ▲11.94% |
| 24-05-01 | 111.64 | ▲1.22 | ▲1.1% |
| 24-04-30 | 110.42 | ▼-1.17 | ▼-1.05% |
| 24-04-29 | 111.59 | ▲3.49 | ▲3.23% |
| 24-04-26 | 108.11 | ▲1.89 | ▲1.78% |
| 24-04-25 | 106.22 | ▼-2.79 | ▼-2.56% |
| 24-04-24 | 109.00 | ▲1.13 | ▲1.05% |
| 24-04-23 | 107.87 | ▲3.46 | ▲3.31% |
| 24-04-22 | 104.41 | ▲3.04 | ▲3% |
| 24-04-19 | 101.37 | ▼-0.64 | ▼-0.63% |
| 24-04-18 | 102.01 | ▼-1.47 | ▼-1.42% |
| 24-04-17 | 103.48 | ▼-0.28 | ▼-0.27% |
| 24-04-16 | 103.76 | ▼-0.14 | ▼-0.13% |
| 24-04-15 | 103.90 | ▼-1.19 | ▼-1.13% |
| 24-04-12 | 105.09 | ▼-1.98 | ▼-1.85% |
| 24-04-11 | 107.07 | ▼-0.23 | ▼-0.21% |
| 24-04-10 | 107.30 | ▼-4.30 | ▼-3.85% |
| 24-04-09 | 111.60 | ▲6.51 | ▲6.19% |
| 24-04-08 | 105.09 | ▲2.21 | ▲2.15% |
| 24-04-05 | 102.88 | ▲0.61 | ▲0.6% |
| 24-04-04 | 102.27 | ▲1.06 | ▲1.05% |
| 24-04-03 | 101.21 | ▼-2.40 | ▼-2.32% |
| 24-04-02 | 103.61 | ▼-1.99 | ▼-1.88% |