Merck KGaA (MRCG)

MRCG
🏛️ 독일 →
107.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 229.90 231.50 227.00 227.00 0.2M
2021-12-29 229.30 230.70 227.60 228.90 0.2M
2021-12-28 228.00 231.30 227.60 229.40 0.1M
2021-12-27 224.90 229.30 223.60 228.00 0.1M
2021-12-23 228.30 228.30 224.40 225.20 0.2M
2021-12-22 225.50 227.70 224.20 227.50 0.2M
2021-12-21 225.90 226.70 222.90 225.40 0.3M
2021-12-20 217.70 224.50 216.80 224.50 0.4M
2021-12-17 223.60 224.30 218.60 219.80 0.7M
2021-12-16 227.80 228.50 222.70 224.40 0.3M
2021-12-15 222.00 226.10 221.20 225.40 0.3M
2021-12-14 226.70 228.30 220.00 221.90 0.3M
2021-12-13 225.80 227.80 224.10 226.90 0.3M
2021-12-10 223.40 225.80 222.80 224.50 0.2M
2021-12-09 222.20 227.00 221.90 224.50 0.4M
2021-12-08 222.00 227.70 219.00 221.20 0.4M
2021-12-07 217.20 221.80 216.70 221.00 0.4M
2021-12-06 217.60 219.00 214.10 216.30 0.3M
2021-12-03 213.20 218.50 211.30 213.60 0.4M
2021-12-02 215.40 215.50 211.10 212.50 0.5M
2021-12-01 220.20 220.50 214.50 216.30 0.5M
2021-11-30 218.50 223.30 217.00 218.90 0.7M
2021-11-29 223.70 224.30 215.70 219.60 0.4M
2021-11-26 213.60 226.70 211.40 223.00 0.5M
2021-11-25 216.40 220.60 216.20 217.30 0.2M
2021-11-24 216.50 217.90 213.20 215.70 0.2M
2021-11-23 220.10 221.10 212.70 215.40 0.3M
2021-11-22 221.80 224.50 220.50 221.30 0.3M
2021-11-19 219.00 226.60 218.40 221.00 0.4M
2021-11-18 219.30 221.70 218.90 220.30 0.3M
2021-11-17 215.40 219.90 214.90 219.20 0.2M
2021-11-16 216.00 216.70 211.20 215.60 0.3M
2021-11-15 215.00 218.40 214.20 216.20 0.3M
2021-11-12 206.90 214.30 206.80 214.00 0.4M
2021-11-11 205.60 206.20 201.20 205.00 0.3M
2021-11-10 208.00 208.00 205.40 206.50 0.2M
2021-11-09 208.20 210.10 207.20 208.20 0.2M
2021-11-08 202.40 209.70 202.40 208.20 0.4M
2021-11-05 217.00 219.40 201.00 202.30 0.8M
2021-11-04 214.10 217.60 213.50 216.70 0.3M
2021-11-03 209.30 213.60 209.10 213.30 0.3M
2021-11-02 207.80 209.90 206.40 209.90 0.2M
2021-11-01 205.80 208.70 205.60 207.30 0.2M
2021-10-29 204.20 205.00 202.90 204.20 0.3M
2021-10-28 202.20 205.40 201.40 205.40 0.2M
2021-10-27 203.10 205.40 201.80 202.50 0.2M
2021-10-26 203.90 205.30 200.50 202.50 0.2M
2021-10-25 203.10 204.30 202.30 203.20 0.2M
2021-10-22 204.40 205.40 202.40 202.40 0.3M
2021-10-21 198.80 203.40 198.15 203.40 0.4M
2021-10-20 194.70 200.20 193.75 198.05 0.3M
2021-10-19 194.90 196.45 191.75 195.05 0.2M
2021-10-18 192.50 193.10 189.80 193.10 0.2M
2021-10-15 192.85 193.70 190.65 192.35 0.3M
2021-10-14 192.45 192.70 190.00 192.20 0.3M
2021-10-13 187.90 193.65 186.80 191.50 0.3M
2021-10-12 182.40 189.00 182.10 187.70 0.4M
2021-10-11 186.40 186.70 182.50 183.70 0.2M
2021-10-08 187.10 187.55 184.60 186.45 0.2M
2021-10-07 187.75 188.05 184.35 186.80 0.3M
2021-10-06 185.15 187.35 182.40 186.75 0.4M
2021-10-05 183.40 187.50 183.15 186.40 0.3M
2021-10-04 182.90 187.60 182.55 183.10 0.4M
2021-10-01 186.15 187.10 181.70 183.00 0.4M
2021-09-30 187.55 189.55 185.20 187.65 0.5M
2021-09-29 185.80 189.50 184.80 185.25 0.4M
2021-09-28 188.55 188.90 183.30 183.95 0.6M
2021-09-27 195.95 196.20 187.95 188.95 0.4M
2021-09-24 198.35 198.50 193.10 194.85 0.4M
2021-09-23 199.05 200.30 198.00 198.30 0.3M
2021-09-22 201.30 201.40 195.55 197.75 0.3M
2021-09-21 196.70 201.80 195.50 201.30 0.3M
2021-09-20 195.65 197.50 191.15 195.80 0.5M
2021-09-17 196.75 199.25 195.20 196.50 0.9M
2021-09-16 197.90 198.20 195.10 196.35 0.4M
2021-09-15 199.70 201.00 196.75 197.35 0.3M
2021-09-14 198.55 200.40 195.10 199.70 0.5M
2021-09-13 204.40 207.30 202.00 202.10 0.3M
2021-09-10 204.20 205.40 202.60 203.90 0.3M
2021-09-09 201.00 205.00 200.90 203.70 0.4M
2021-09-08 201.70 201.80 199.35 199.95 0.3M
2021-09-07 206.20 206.20 200.70 202.10 0.3M
2021-09-06 206.50 207.90 204.00 206.00 0.2M
2021-09-03 206.00 206.60 203.40 205.90 0.2M
2021-09-02 203.00 206.80 202.80 206.10 0.3M
2021-09-01 202.20 203.20 200.70 202.90 0.3M
2021-08-31 203.00 205.20 201.20 201.20 0.5M
2021-08-30 199.55 202.80 199.55 202.20 0.1M
2021-08-27 200.00 201.10 198.70 199.70 0.2M
2021-08-26 199.95 202.30 198.55 200.00 0.3M
2021-08-25 200.90 202.00 199.45 200.40 0.2M
2021-08-24 203.00 203.70 200.30 201.00 0.3M
2021-08-23 207.00 207.60 202.10 202.80 0.3M
2021-08-20 202.80 206.90 201.40 206.00 0.3M
2021-08-19 199.10 202.90 198.60 202.90 0.4M
2021-08-18 198.75 200.90 198.20 200.50 0.3M
2021-08-17 196.80 199.45 196.55 198.20 0.3M
2021-08-16 193.65 197.30 193.50 196.70 0.3M
2021-08-13 191.65 194.95 191.35 194.40 0.3M
2021-08-12 188.50 191.65 188.40 191.60 0.3M
2021-08-11 186.15 188.95 185.15 187.95 0.3M
2021-08-10 184.65 188.80 184.50 186.00 0.3M
2021-08-09 180.60 184.60 180.60 184.00 0.2M
2021-08-06 189.55 189.80 180.20 180.20 0.5M
2021-08-05 176.30 188.45 176.30 188.35 0.6M
2021-08-04 175.30 176.90 174.60 176.30 0.2M
2021-08-03 175.05 175.40 174.20 174.60 0.2M
2021-08-02 173.80 174.75 171.70 174.75 0.2M
2021-07-30 170.85 173.50 170.25 172.65 0.2M
2021-07-29 173.70 173.70 172.25 172.25 0.2M
2021-07-28 172.50 173.30 171.45 173.30 0.2M
2021-07-27 171.35 173.45 171.20 172.20 0.2M
2021-07-26 172.80 173.70 171.15 171.85 0.2M
2021-07-23 170.70 174.70 169.95 173.95 0.3M
2021-07-22 167.95 170.45 166.55 170.05 0.2M
2021-07-21 169.00 170.00 166.95 167.65 0.3M
2021-07-20 170.15 170.25 167.35 168.25 0.3M
2021-07-19 170.50 171.25 168.35 169.40 0.3M
2021-07-16 171.55 172.65 170.05 170.75 0.3M
2021-07-15 170.60 171.60 169.90 171.05 0.3M
2021-07-14 171.45 172.00 170.45 171.25 0.2M
2021-07-13 169.50 171.55 167.60 171.45 0.3M
2021-07-12 169.30 171.65 169.25 170.05 0.2M
2021-07-09 168.85 170.45 168.45 169.50 0.4M
2021-07-08 168.15 169.95 168.05 168.85 0.5M
2021-07-07 165.55 169.15 165.30 168.95 0.4M
2021-07-06 163.85 165.55 163.10 165.55 0.3M
2021-07-05 163.05 163.40 161.55 163.35 0.2M
2021-07-02 162.55 163.40 162.20 162.80 0.3M
2021-07-01 162.10 163.40 161.50 162.65 0.3M
2021-06-30 160.30 162.40 160.15 161.70 0.4M
2021-06-29 159.70 161.40 159.70 160.70 0.2M
2021-06-28 158.00 160.00 157.85 159.60 0.2M
2021-06-25 157.20 159.30 157.20 158.45 0.2M
2021-06-24 155.95 159.10 155.95 157.85 0.3M
2021-06-23 157.05 157.90 155.50 155.50 0.2M
2021-06-22 153.40 157.75 152.95 157.00 0.5M
2021-06-21 151.85 153.75 151.85 153.65 0.2M
2021-06-18 154.20 155.60 151.70 152.00 0.6M
2021-06-17 150.55 153.60 149.65 153.60 0.3M
2021-06-16 153.90 154.25 151.10 151.45 0.4M
2021-06-15 155.50 155.95 153.00 153.75 0.4M
2021-06-14 155.50 156.05 153.90 154.15 0.2M
2021-06-11 156.30 157.00 154.70 155.15 0.3M
2021-06-10 155.30 156.95 154.15 155.70 0.5M
2021-06-09 150.30 155.10 150.15 154.55 0.4M
2021-06-08 148.45 152.85 148.30 150.30 0.6M
2021-06-07 146.25 147.70 144.95 147.60 0.2M
2021-06-04 143.80 146.75 143.75 146.40 0.4M
2021-06-03 143.55 144.15 142.80 143.35 0.3M
2021-06-02 147.40 148.25 143.35 144.00 0.4M
2021-06-01 148.40 149.60 146.75 146.75 0.3M
2021-05-31 147.40 148.20 147.20 147.55 0.1M
2021-05-28 144.70 147.60 144.20 147.60 0.3M
2021-05-27 147.75 148.00 144.70 144.95 0.4M
2021-05-26 148.70 149.35 147.25 147.25 0.4M
2021-05-25 147.80 148.50 146.75 147.90 0.4M
2021-05-21 146.90 147.60 145.65 146.85 0.4M
2021-05-20 143.75 146.75 143.50 146.50 0.4M
2021-05-19 140.55 142.80 140.15 142.80 0.4M
2021-05-18 141.95 143.10 140.70 141.30 0.4M
2021-05-17 140.70 141.90 139.60 141.15 0.3M
2021-05-14 138.90 140.45 137.10 140.35 0.3M
2021-05-13 135.75 138.25 134.50 138.25 0.4M
2021-05-12 137.75 139.65 135.35 135.75 0.4M
2021-05-11 140.45 141.45 136.65 138.90 0.5M
2021-05-10 142.80 143.15 140.90 141.65 0.4M
2021-05-07 141.70 142.75 140.90 142.75 0.3M
2021-05-06 141.75 144.10 140.05 141.30 0.5M
2021-05-05 142.00 144.65 140.60 141.20 0.6M
2021-05-04 145.05 145.25 138.70 138.85 0.7M
2021-05-03 146.35 146.90 145.15 146.45 0.1M
2021-04-30 145.85 147.20 145.30 146.15 0.3M
2021-04-29 145.60 146.50 145.05 145.55 0.2M
2021-04-28 145.90 146.40 144.85 145.55 0.6M
2021-04-27 143.55 145.85 143.25 145.00 0.6M
2021-04-26 142.80 145.25 142.60 143.25 0.3M
2021-04-23 143.70 144.15 142.30 143.75 0.3M
2021-04-22 144.95 146.00 144.10 144.50 0.4M
2021-04-21 146.40 146.90 145.35 145.35 0.3M
2021-04-20 147.40 148.40 145.65 145.75 0.3M
2021-04-19 149.00 150.10 147.45 147.45 0.2M
2021-04-16 147.90 149.05 147.35 148.90 0.3M
2021-04-15 147.60 148.40 146.90 147.95 0.3M
2021-04-14 147.15 148.35 146.85 147.70 0.3M
2021-04-13 146.45 148.50 145.60 147.65 0.2M
2021-04-12 148.00 148.40 146.55 146.70 0.2M
2021-04-09 146.55 148.75 146.55 148.25 0.3M
2021-04-08 145.05 147.10 144.80 146.50 0.3M
2021-04-07 145.90 146.60 144.35 144.85 0.3M
2021-04-06 147.00 147.50 145.45 146.25 0.3M
2021-04-01 146.15 147.10 145.30 145.55 0.2M
2021-03-31 145.75 147.45 145.55 145.80 0.3M
2021-03-30 146.50 147.10 145.25 145.95 0.2M
2021-03-29 146.45 147.10 145.40 145.95 0.3M
2021-03-26 145.35 146.30 144.80 145.65 0.3M
2021-03-25 143.30 144.85 142.95 144.85 0.2M
2021-03-24 144.05 145.25 142.20 143.80 0.4M
2021-03-23 140.95 145.30 140.40 144.30 0.5M
2021-03-22 138.20 141.30 138.20 141.30 0.4M
2021-03-19 138.65 139.05 137.55 138.40 0.7M
2021-03-18 135.15 139.45 135.00 138.65 0.5M
2021-03-17 137.70 137.90 134.35 134.60 0.4M
2021-03-16 134.35 137.90 133.95 137.45 0.4M
2021-03-15 133.20 135.00 133.00 133.95 0.3M
2021-03-12 133.90 134.95 132.25 133.20 0.3M
2021-03-11 133.15 135.15 132.00 134.45 0.4M
2021-03-10 134.10 134.15 132.15 133.00 0.4M
2021-03-09 130.80 134.50 129.45 134.30 0.6M
2021-03-08 129.60 130.95 126.60 130.35 0.9M
2021-03-05 132.85 133.00 129.75 130.10 0.5M
2021-03-04 130.30 136.10 130.30 133.05 0.6M
2021-03-03 135.65 135.85 131.65 132.85 0.4M
2021-03-02 136.65 137.10 135.10 135.10 0.2M
2021-03-01 135.75 137.10 135.25 136.65 0.3M
2021-02-26 135.55 138.20 134.55 134.55 0.5M
2021-02-25 137.35 137.50 135.55 136.45 0.3M
2021-02-24 135.15 137.60 134.90 137.00 0.3M
2021-02-23 137.90 137.90 134.90 135.60 0.5M
2021-02-22 138.05 139.05 136.90 138.20 0.2M
2021-02-19 138.45 140.70 138.25 139.00 0.4M
2021-02-18 141.25 141.50 138.85 139.30 0.4M
2021-02-17 140.70 141.90 140.00 141.10 0.3M
2021-02-16 142.90 143.00 141.40 141.45 0.2M
2021-02-15 143.10 143.35 142.00 143.10 0.2M
2021-02-12 141.35 143.00 140.80 143.00 0.2M
2021-02-11 142.10 143.00 140.60 141.30 0.2M
2021-02-10 142.35 142.75 139.90 141.05 0.3M
2021-02-09 141.90 143.15 140.80 142.15 0.2M
2021-02-08 143.20 143.25 141.65 141.85 0.2M
2021-02-05 142.50 143.25 140.60 141.15 0.3M
2021-02-04 142.80 142.90 140.90 142.45 0.2M
2021-02-03 143.00 143.70 141.25 141.75 0.2M
2021-02-02 139.85 143.45 139.20 142.75 0.4M
2021-02-01 138.75 140.20 138.70 139.40 0.2M
2021-01-29 137.70 139.35 135.90 137.70 0.4M
2021-01-28 136.50 139.90 134.75 139.90 0.6M
2021-01-27 142.50 144.25 137.40 137.75 0.6M
2021-01-26 142.95 145.35 141.90 143.00 0.4M
2021-01-25 142.55 143.70 141.00 143.05 0.4M
2021-01-22 140.10 141.10 138.70 141.10 0.6M
2021-01-21 142.85 143.50 140.95 141.25 0.5M
2021-01-20 149.20 149.20 138.30 142.70 0.8M
2021-01-19 149.20 149.95 148.40 148.85 0.3M
2021-01-18 148.50 149.50 148.00 148.80 0.2M
2021-01-15 149.05 149.80 147.95 148.90 0.4M
2021-01-14 147.65 149.95 147.20 149.70 0.5M
2021-01-13 146.50 147.05 145.05 147.05 0.4M
2021-01-12 144.85 146.45 143.90 146.20 0.4M
2021-01-11 142.45 145.00 141.90 144.90 0.4M
2021-01-08 144.35 145.75 142.40 142.75 0.6M
2021-01-07 143.40 144.05 141.95 143.60 0.4M
2021-01-06 142.70 142.70 140.00 142.45 0.4M
2021-01-05 143.35 144.55 142.25 143.15 0.5M
2021-01-04 142.80 144.35 138.95 143.75 0.5M