GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Moderna Inc : 모더나 ( MRNA:US )

142.25USD ▲ 5.99 (4.39%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 142.25 ▲5.99 ▲4.4%
22-05-16 136.26 ▼-1.65 ▼-1.2%
22-05-13 137.91 ▲7.74 ▲5.95%
22-05-12 130.17 ▲6.74 ▲5.46%
22-05-11 123.43 ▼-8.89 ▼-6.72%
22-05-10 132.32 ▼-3.48 ▼-2.56%
22-05-09 135.80 ▲1.40 ▲1.04%
22-05-06 134.40 ▼-7.62 ▼-5.37%
22-05-05 142.02 ▼-13.03 ▼-8.4%
22-05-04 155.05 ▲8.51 ▲5.81%
22-05-03 146.54 ▲4.46 ▲3.14%
22-05-02 142.08 ▲7.67 ▲5.71%
22-04-29 134.41 ▼-8.11 ▼-5.69%
22-04-28 142.52 ▲0.09 ▲0.06%
22-04-27 142.43 ▼-3.36 ▼-2.3%
22-04-26 145.79 ▼-4.62 ▼-3.07%
22-04-25 150.41 ▲10.07 ▲7.18%
22-04-22 140.34 ▼-4.16 ▼-2.88%
22-04-21 144.50 ▼-5.62 ▼-3.74%
22-04-20 150.12 ▼-2.60 ▼-1.7%
22-04-19 152.72 ▼-2.03 ▼-1.31%
22-04-18 154.75 ▼-10.74 ▼-6.49%
22-04-14 165.49 ▼-4.17 ▼-2.46%
22-04-13 169.66 ▲10.16 ▲6.37%
22-04-12 159.50 ▼-0.50 ▼-0.31%
22-04-11 160.00 ▼-0.84 ▼-0.52%
22-04-08 160.84 ▲1.84 ▲1.16%
22-04-07 159.00 ▲4.38 ▲2.83%
22-04-06 154.62 ▼-7.43 ▼-4.59%
22-04-05 162.05 ▼-10.49 ▼-6.08%
22-04-04 172.54 ▼-4.05 ▼-2.29%
22-04-01 176.59 ▲4.33 ▲2.51%
22-03-31 172.26 ▼-2.66 ▼-1.52%
22-03-30 174.92 ▼-5.72 ▼-3.17%
22-03-29 180.64 ▲7.56 ▲4.37%
22-03-28 173.08 ▲7.16 ▲4.32%
22-03-25 165.92 ▼-13.76 ▼-7.66%
22-03-24 179.68 ▲0.95 ▲0.53%
22-03-23 178.73 ▼-7.99 ▼-4.28%
22-03-22 186.72 ▲11.34 ▲6.47%
22-03-21 175.38 ▼-3.55 ▼-1.98%
22-03-18 178.93 ▲10.67 ▲6.34%
22-03-17 168.26 ▼-1.10 ▼-0.65%
22-03-16 169.36 ▲21.24 ▲14.34%
22-03-15 148.12 ▼-1.95 ▼-1.3%
22-03-14 150.07 ▲11.87 ▲8.59%
22-03-11 138.20 ▼-1.32 ▼-0.95%
22-03-10 139.52 ▼-2.97 ▼-2.08%
22-03-09 142.49 ▲13.21 ▲10.22%
22-03-08 129.28 ▲2.82 ▲2.23%
22-03-07 126.46 ▼-10.00 ▼-7.33%
22-03-04 136.46 ▼-5.06 ▼-3.58%
22-03-03 141.52 ▼-6.34 ▼-4.29%
22-03-02 147.86 ▼-1.66 ▼-1.11%
22-03-01 149.52 ▼-4.08 ▼-2.66%
22-02-28 153.60 ▲2.27 ▲1.5%
22-02-25 151.33 ▼-4.90 ▼-3.14%
22-02-24 156.23 ▲20.50 ▲15.1%
22-02-23 135.73 ▼-9.24 ▼-6.37%
22-02-22 144.97 ▼-0.77 ▼-0.53%
22-02-18 145.74 ▼-0.62 ▼-0.42%
22-02-17 146.36 ▼-5.45 ▼-3.59%
22-02-16 151.81 ▲0.69 ▲0.46%
22-02-15 151.12 ▲8.65 ▲6.07%
22-02-14 142.47 ▼-18.85 ▼-11.68%
22-02-11 161.32 ▲0.90 ▲0.56%
22-02-10 160.42 ▼-3.61 ▼-2.2%
22-02-09 164.03 ▲10.72 ▲6.99%
22-02-08 153.31 ▼-6.96 ▼-4.34%
22-02-07 160.27 ▼-2.74 ▼-1.68%
22-02-04 163.01 ▼-0.94 ▼-0.57%
22-02-03 163.95 ▼-5.66 ▼-3.34%
22-02-02 169.61 ▼-3.13 ▼-1.81%
22-02-01 172.74 ▲3.41 ▲2.01%
22-01-31 169.33 ▲9.86 ▲6.18%
22-01-28 159.47 ▲10.85 ▲7.3%
22-01-27 148.62 ▼-6.34 ▼-4.09%
22-01-26 154.96 ▲2.42 ▲1.59%
22-01-25 152.54 ▼-4.76 ▼-3.03%
22-01-24 157.30 ▼-2.77 ▼-1.73%
22-01-21 160.07 ▼-7.45 ▼-4.45%
22-01-20 167.52 ▼-6.55 ▼-3.76%
22-01-19 174.07 ▼-12.54 ▼-6.72%
22-01-18 186.61 ▼-18.12 ▼-8.85%
22-01-14 204.73 ▼-5.44 ▼-2.59%
22-01-13 210.17 ▼-12.72 ▼-5.71%
22-01-12 222.89 ▲1.50 ▲0.68%
22-01-11 221.39 ▼-12.31 ▼-5.27%
22-01-10 233.70 ▲19.84 ▲9.28%
22-01-07 213.86 ▼-2.20 ▼-1.02%
22-01-06 216.06 ▲0.83 ▲0.39%
22-01-05 215.23 ▼-17.83 ▼-7.65%
22-01-04 233.06 ▼-1.99 ▼-0.85%
22-01-03 235.05 ▼-18.93 ▼-7.45%
21-12-31 253.98 ▲2.38 ▲0.95%
21-12-30 251.60 ▲3.72 ▲1.5%
21-12-29 247.88 ▲6.44 ▲2.67%
21-12-28 241.44 ▼-5.44 ▼-2.2%
21-12-27 246.88 ▼-3.11 ▼-1.24%
21-12-23 249.99 ▼-1.37 ▼-0.55%
21-12-22 251.36 ▼-16.78 ▼-6.26%
21-12-21 268.14 ▼-8.24 ▼-2.98%
21-12-20 276.38 ▼-18.42 ▼-6.25%
21-12-17 294.80 ▲12.78 ▲4.53%
21-12-16 282.02 ▼-1.26 ▼-0.44%
21-12-15 283.28 ▲6.12 ▲2.21%
21-12-14 277.16 ▲5.17 ▲1.9%
21-12-13 271.99 ▲14.93 ▲5.81%
21-12-10 257.06 ▼-15.15 ▼-5.57%
21-12-09 272.21 ▼-11.19 ▼-3.95%
21-12-08 283.40 ▲1.05 ▲0.37%
21-12-07 282.35 ▲17.02 ▲6.41%
21-12-06 265.33 ▼-41.39 ▼-13.49%
21-12-03 306.72 ▲5.23 ▲1.73%
21-12-02 301.49 ▼-9.12 ▼-2.94%
21-12-01 310.61 ▼-41.82 ▼-11.87%
21-11-30 352.43 ▼-16.08 ▼-4.36%
21-11-29 368.51 ▲38.88 ▲11.8%
21-11-26 329.63 ▲56.24 ▲20.57%
21-11-24 273.39 ▼-2.99 ▼-1.08%
21-11-23 276.38 ▼-6.31 ▼-2.23%
21-11-22 282.69 ▲18.91 ▲7.17%
21-11-19 263.78 ▲12.37 ▲4.92%
21-11-18 251.41 ▲9.18 ▲3.79%
21-11-17 242.23 ▲7.95 ▲3.39%
21-11-16 234.28 ▼-0.79 ▼-0.34%
21-11-15 235.07 ▲3.88 ▲1.68%
21-11-12 231.19 ▲5.37 ▲2.38%
21-11-11 225.82 ▼-3.14 ▼-1.37%
21-11-10 228.96 ▼-7.89 ▼-3.33%
21-11-09 236.85 ▼-7.83 ▼-3.2%
21-11-08 244.68 ▲7.69 ▲3.24%
21-11-05 236.99 ▼-47.03 ▼-16.56%
21-11-04 284.02 ▼-61.90 ▼-17.89%
21-11-03 345.92 ▼-2.72 ▼-0.78%
21-11-02 348.64 ▲11.47 ▲3.4%
21-11-01 337.17 ▼-8.04 ▼-2.33%
21-10-29 345.21 ▼-2.71 ▼-0.78%
21-10-28 347.92 ▲7.04 ▲2.07%
21-10-27 340.88 ▼-4.86 ▼-1.41%
21-10-26 345.74 ▼-3.82 ▼-1.09%
21-10-25 349.56 ▲23.02 ▲7.05%
21-10-22 326.54 ▼-13.03 ▼-3.84%
21-10-21 339.57 ▲6.56 ▲1.97%
21-10-20 333.01 ▼-0.60 ▼-0.18%
21-10-19 333.61 ▼-1.23 ▼-0.37%
21-10-18 334.84 ▲10.63 ▲3.28%
21-10-15 324.21 ▼-7.67 ▼-2.31%
21-10-14 331.88 ▲10.38 ▲3.23%
21-10-13 321.50 ▲10.37 ▲3.33%
21-10-12 311.13 ▲6.03 ▲1.98%
21-10-11 305.10 ▲0.19 ▲0.06%
21-10-08 304.91 ▼-4.45 ▼-1.44%
21-10-07 309.36 ▲6.94 ▲2.29%
21-10-06 302.42 ▼-29.69 ▼-8.94%
21-10-05 332.11 ▲6.27 ▲1.92%
21-10-04 325.84 ▼-15.25 ▼-4.47%
21-10-01 341.09 ▼-43.77 ▼-11.37%
21-09-30 384.86 ▲5.96 ▲1.57%
21-09-29 378.90 ▼-5.31 ▼-1.38%
21-09-28 384.21 ▼-24.63 ▼-6.02%
21-09-27 408.84 ▼-21.30 ▼-4.95%
21-09-24 430.14 ▼-24.46 ▼-5.38%
21-09-23 454.60 ▲13.88 ▲3.15%
21-09-22 440.72 ▲6.68 ▲1.54%
21-09-21 434.04 ▲10.71 ▲2.53%
21-09-20 423.33 ▼-6.72 ▼-1.56%
21-09-17 430.05 ▼-10.60 ▼-2.41%
21-09-16 440.65 ▲6.19 ▲1.42%
21-09-15 434.46 ▲6.75 ▲1.58%
21-09-14 427.71 ▲7.99 ▲1.9%
21-09-13 419.72 ▼-29.66 ▼-6.6%
21-09-10 449.38 ▼-6.54 ▼-1.43%
21-09-09 455.92 ▲33.02 ▲7.81%
21-09-08 422.90 ▼-13.49 ▼-3.09%
21-09-07 436.39 ▲19.69 ▲4.73%
21-09-03 416.70 ▲19.04 ▲4.79%
21-09-02 397.66 ▲7.72 ▲1.98%
21-09-01 389.94 ▲13.25 ▲3.52%
21-08-31 376.69 ▲6.00 ▲1.62%
21-08-30 370.69 ▼-11.53 ▼-3.02%
21-08-27 382.22 ▼-18.08 ▼-4.52%
21-08-26 400.30 ▲2.43 ▲0.61%
21-08-25 397.87 ▲2.93 ▲0.74%
21-08-24 394.94 ▼-16.95 ▼-4.12%
21-08-23 411.89 ▲28.91 ▲7.55%
21-08-20 382.98 ▲7.45 ▲1.98%
21-08-19 375.53 ▼-23.27 ▼-5.84%
21-08-18 398.80 ▼-3.06 ▼-0.76%
21-08-17 401.86 ▲28.00 ▲7.49%
21-08-16 373.86 ▼-15.92 ▼-4.08%
21-08-13 389.78 ▼-1.64 ▼-0.42%
21-08-12 391.42 ▲6.09 ▲1.58%
21-08-11 385.33 ▼-71.43 ▼-15.64%
21-08-10 456.76 ▼-27.71 ▼-5.72%
21-08-09 484.47 ▲70.75 ▲17.1%
21-08-06 413.72 ▼-2.54 ▼-0.61%
21-08-05 416.26 ▼-2.79 ▼-0.67%
21-08-04 419.05 ▲32.54 ▲8.42%
21-08-03 386.51 ▲39.90 ▲11.51%
21-08-02 346.61 ▼-6.99 ▼-1.98%
21-07-30 353.60 ▲7.96 ▲2.3%
21-07-29 345.64 ▼-3.68 ▼-1.05%
21-07-28 349.32 ▲20.82 ▲6.34%
21-07-27 328.50 ▼-7.37 ▼-2.19%
21-07-26 335.87 ▼-12.96 ▼-3.72%
21-07-23 348.83 ▲25.35 ▲7.84%
21-07-22 323.48 ▲2.37 ▲0.74%
21-07-21 321.11 ▲13.78 ▲4.48%
21-07-20 307.33 ▼-6.26 ▼-2%
21-07-19 313.59 ▲27.16 ▲9.48%
21-07-16 286.43 ▲26.76 ▲10.31%
21-07-15 259.68 ▲13.02 ▲5.28%
21-07-14 246.66 ▲11.51 ▲4.89%
21-07-13 235.15 ▼-4.19 ▼-1.75%
21-07-12 239.34 ▲6.53 ▲2.8%
21-07-09 232.81 ▲0.02 ▲0.01%
21-07-08 232.79 ▲10.89 ▲4.91%
21-07-07 221.90 ▼-11.44 ▼-4.9%
21-07-06 233.34 ▼-0.96 ▼-0.41%
21-07-02 234.30 ▼-0.81 ▼-0.34%
21-07-01 235.11 ▲0.13 ▲0.06%
21-06-30 234.98 ▲0.52 ▲0.22%
21-06-29 234.46 ▲11.52 ▲5.17%
21-06-28 222.94 ▲3.00 ▲1.36%
21-06-25 219.94 ▼-0.20 ▼-0.09%
21-06-24 220.14 ▲8.10 ▲3.82%
21-06-23 212.04 ▼-9.32 ▼-4.21%
21-06-22 221.36 ▲13.12 ▲6.3%
21-06-21 208.24 ▲9.05 ▲4.54%
21-06-18 199.19 ▼-3.28 ▼-1.62%
21-06-17 202.47 ▲4.63 ▲2.34%
21-06-16 197.84 ▼-3.75 ▼-1.86%
21-06-15 201.59 ▼-5.82 ▼-2.81%
21-06-14 207.41 ▼-11.44 ▼-5.23%
21-06-11 218.85 ▲1.85 ▲0.85%
21-06-10 217.00 ▼-0.44 ▼-0.2%
21-06-09 217.44 ▲4.44 ▲2.08%
21-06-08 213.00 ▼-6.57 ▼-2.99%
21-06-07 219.57 ▲13.50 ▲6.55%
21-06-04 206.07 ▲10.85 ▲5.56%
21-06-03 195.22 ▲3.62 ▲1.89%
21-06-02 191.60 ▲6.94 ▲3.76%
21-06-01 184.66 ▼-0.35 ▼-0.19%
21-05-28 185.01 ▲5.47 ▲3.05%
21-05-27 179.54 ▲3.95 ▲2.25%
21-05-26 175.59 ▲6.33 ▲3.74%
21-05-25 169.26 ▲5.09 ▲3.1%
21-05-24 164.17 ▲2.72 ▲1.68%
21-05-21 161.45 ▼-4.52 ▼-2.72%
21-05-20 165.97 ▲7.98 ▲5.05%
21-05-19 157.99 ▼-1.54 ▼-0.97%
21-05-18 159.53 ▼-0.90 ▼-0.56%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남