Merck&Co

MRK
🏛️ 독일 →
71.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 98.30 98.80 97.10 98.60 0.0M
2023-12-28 97.40 98.60 96.60 98.40 0.0M
2023-12-27 97.40 97.70 96.60 97.20 0.0M
2023-12-22 96.60 98.20 96.00 97.70 0.0M
2023-12-21 96.40 97.10 95.90 96.60 0.0M
2023-12-20 97.40 97.50 96.10 97.00 0.0M
2023-12-19 96.90 98.10 96.30 96.90 0.0M
2023-12-18 96.10 98.20 96.10 97.20 0.0M
2023-12-15 96.30 97.80 94.50 97.20 0.0M
2023-12-14 97.60 98.20 95.80 96.00 0.0M
2023-12-13 98.30 98.30 96.20 97.90 0.0M
2023-12-12 97.00 97.20 95.60 96.80 0.0M
2023-12-11 96.20 98.00 94.90 96.80 0.0M
2023-12-08 96.20 97.20 95.50 96.40 0.0M
2023-12-07 98.00 98.70 96.30 96.30 0.0M
2023-12-06 98.00 98.80 97.60 98.10 0.0M
2023-12-05 96.90 98.60 96.00 98.30 0.0M
2023-12-04 95.70 97.40 94.70 97.00 0.0M
2023-12-01 93.90 95.40 93.70 95.20 0.0M
2023-11-30 92.30 94.00 92.10 94.00 0.0M
2023-11-29 91.10 92.10 90.90 91.70 0.0M
2023-11-28 92.90 92.90 90.90 90.90 0.0M
2023-11-27 92.60 93.50 92.00 92.10 0.0M
2023-11-24 93.90 93.90 92.80 92.90 0.0M
2023-11-23 93.00 94.20 92.40 92.70 0.0M
2023-11-22 93.60 94.20 92.70 93.20 0.0M
2023-11-21 93.40 94.50 93.10 93.50 0.0M
2023-11-20 92.90 94.10 92.40 93.90 0.0M
2023-11-17 94.10 94.60 92.60 93.10 0.0M
2023-11-16 93.40 93.90 92.80 93.90 0.0M
2023-11-15 94.00 94.30 92.80 93.30 0.0M
2023-11-14 95.90 95.90 93.80 94.30 0.0M
2023-11-13 94.80 95.90 94.20 95.90 0.0M
2023-11-10 96.40 96.80 94.20 95.20 0.0M
2023-11-09 97.50 98.40 95.60 96.10 0.0M
2023-11-08 97.50 98.40 96.90 97.50 0.0M
2023-11-07 97.40 98.30 97.10 97.70 0.0M
2023-11-06 96.60 97.10 95.40 97.10 0.0M
2023-11-03 97.10 97.10 96.00 96.50 0.0M
2023-11-02 96.80 97.40 95.60 97.10 0.0M
2023-11-01 97.00 98.70 97.00 97.50 0.0M
2023-10-31 97.00 97.40 96.00 97.10 0.0M
2023-10-30 97.50 97.80 96.60 97.00 0.0M
2023-10-27 100.20 101.40 97.20 97.20 0.0M
2023-10-26 98.20 101.60 97.30 100.00 0.0M
2023-10-25 97.50 98.60 96.80 98.30 0.0M
2023-10-24 96.50 97.90 96.30 97.00 0.0M
2023-10-23 97.30 98.00 95.80 96.80 0.0M
2023-10-20 93.70 97.80 93.50 97.20 0.0M
2023-10-19 96.50 97.20 93.70 95.00 0.0M
2023-10-18 98.30 100.20 96.90 97.00 0.0M
2023-10-17 100.00 100.20 97.50 97.90 0.0M
2023-10-16 98.70 99.80 98.10 98.90 0.0M
2023-10-13 98.50 99.10 98.00 98.70 0.0M
2023-10-12 97.40 98.70 97.00 98.70 0.0M
2023-10-11 97.50 98.00 96.90 97.50 0.0M
2023-10-10 99.20 99.60 97.40 97.50 0.0M
2023-10-09 97.70 99.40 97.60 98.70 0.0M
2023-10-06 98.00 98.80 97.70 98.30 0.0M
2023-10-05 97.00 98.50 97.00 97.90 0.0M
2023-10-04 97.20 97.50 96.50 96.80 0.0M
2023-10-03 97.70 98.20 96.50 96.90 0.0M
2023-10-02 97.90 98.30 96.80 97.00 0.0M
2023-09-29 98.50 99.30 97.10 97.90 0.0M
2023-09-28 99.10 100.20 98.30 98.50 0.0M
2023-09-27 99.90 100.80 98.70 99.10 0.0M
2023-09-26 99.80 100.60 99.30 99.80 0.0M
2023-09-25 100.20 100.40 99.10 99.90 0.0M
2023-09-22 100.40 101.40 99.40 100.20 0.0M
2023-09-21 100.80 101.40 99.70 100.40 0.1M
2023-09-20 100.60 101.20 100.00 100.80 0.0M
2023-09-19 100.80 101.40 99.80 100.40 0.0M
2023-09-18 101.00 101.40 100.20 100.80 0.0M
2023-09-15 102.00 102.60 100.80 100.80 0.0M
2023-09-14 99.60 102.00 99.40 102.00 0.0M
2023-09-13 101.40 102.00 100.20 100.20 0.0M
2023-09-12 101.00 102.00 100.40 101.60 0.0M
2023-09-11 101.40 102.00 100.80 101.00 0.0M
2023-09-08 100.40 101.80 100.40 101.60 0.0M
2023-09-07 99.30 101.20 98.90 100.60 0.0M
2023-09-06 100.00 100.80 97.70 99.50 0.0M
2023-09-05 101.80 103.60 100.60 100.60 0.0M
2023-09-04 101.40 102.40 101.00 101.80 0.0M
2023-09-01 100.80 102.00 100.20 102.00 0.0M
2023-08-31 101.00 101.80 100.80 100.80 0.0M
2023-08-30 101.20 101.60 100.20 100.60 0.0M
2023-08-29 100.60 102.40 100.20 100.60 0.0M
2023-08-28 102.00 102.20 100.40 100.40 0.0M
2023-08-25 101.80 102.40 100.60 102.00 0.0M
2023-08-24 102.60 103.20 101.00 101.40 0.0M
2023-08-23 98.70 103.20 98.70 102.20 0.0M
2023-08-22 100.60 101.40 98.70 98.70 0.0M
2023-08-21 100.40 101.00 99.60 100.80 0.0M
2023-08-18 100.00 101.00 99.30 100.60 0.0M
2023-08-17 99.80 101.00 99.20 100.40 0.0M
2023-08-16 99.30 100.20 98.90 100.20 0.0M
2023-08-15 99.90 100.00 98.80 99.80 0.0M
2023-08-14 97.90 100.20 97.50 99.90 0.0M
2023-08-11 96.30 98.50 95.80 98.50 0.0M
2023-08-10 97.10 97.10 95.80 96.30 0.0M
2023-08-09 96.80 97.40 96.40 96.60 0.0M
2023-08-08 96.40 98.00 95.70 97.00 0.0M
2023-08-07 97.00 97.50 94.80 96.10 0.0M
2023-08-04 96.60 96.80 95.10 95.60 0.0M
2023-08-03 97.10 97.60 95.80 96.80 0.0M
2023-08-02 95.60 99.00 95.50 96.20 0.0M
2023-08-01 97.00 99.50 95.80 96.00 0.0M
2023-07-31 96.70 97.00 95.80 97.00 0.0M
2023-07-28 96.10 97.70 95.60 96.50 0.0M
2023-07-27 96.40 97.80 96.10 96.20 0.0M
2023-07-26 97.40 97.60 95.90 96.50 0.0M
2023-07-25 98.10 99.20 97.40 97.50 0.0M
2023-07-24 99.30 99.90 97.80 98.60 0.0M
2023-07-21 97.70 99.20 97.10 99.20 0.0M
2023-07-20 94.70 97.90 94.40 97.80 0.0M
2023-07-19 94.70 95.80 94.20 94.80 0.0M
2023-07-18 93.70 95.20 93.70 94.10 0.0M
2023-07-17 95.40 95.80 93.70 94.00 0.0M
2023-07-14 94.70 95.80 94.50 95.80 0.0M
2023-07-13 96.40 98.90 94.60 95.10 0.0M
2023-07-12 98.40 99.00 96.10 96.60 0.0M
2023-07-11 100.00 100.60 98.40 98.70 0.0M
2023-07-10 99.30 100.60 99.10 99.80 0.0M
2023-07-07 102.80 103.40 99.30 99.60 0.0M
2023-07-06 104.40 104.80 102.60 102.60 0.0M
2023-07-05 104.80 105.60 104.20 104.80 0.0M
2023-07-04 105.00 106.20 103.80 105.00 0.0M
2023-07-03 106.20 106.60 104.00 105.00 0.0M
2023-06-30 104.20 106.00 103.80 105.60 0.0M
2023-06-29 103.20 104.80 102.00 104.40 0.0M
2023-06-28 103.00 104.00 102.60 103.40 0.0M
2023-06-27 103.40 103.80 102.20 103.20 0.0M
2023-06-26 105.40 105.40 102.40 103.60 0.0M
2023-06-23 103.40 105.00 103.40 105.00 0.0M
2023-06-22 101.00 103.80 100.40 103.60 0.0M
2023-06-21 101.00 103.00 100.40 101.40 0.0M
2023-06-20 100.80 101.60 99.40 101.20 0.0M
2023-06-19 100.40 101.00 99.80 101.00 0.0M
2023-06-16 99.60 100.80 99.30 100.20 0.0M
2023-06-15 100.80 101.00 99.30 99.70 0.0M
2023-06-14 101.60 102.60 99.90 100.40 0.0M
2023-06-13 102.20 102.40 100.60 101.80 0.0M
2023-06-12 103.20 103.60 101.00 102.00 0.0M
2023-06-09 102.40 103.60 101.80 103.40 0.0M
2023-06-08 101.20 102.80 100.80 102.60 0.0M
2023-06-07 103.00 103.80 100.00 101.80 0.0M
2023-06-06 105.60 106.40 102.40 102.80 0.0M
2023-06-05 105.60 106.80 104.60 105.80 0.0M
2023-06-02 103.00 105.20 102.60 105.00 0.0M
2023-06-01 103.00 104.20 102.60 102.80 0.0M
2023-05-31 101.80 104.00 101.20 103.80 0.0M
2023-05-30 104.00 104.40 101.80 102.00 0.0M
2023-05-29 103.60 103.80 103.20 103.20 0.0M
2023-05-26 104.20 105.40 103.20 103.60 0.0M
2023-05-25 105.60 105.80 103.60 104.40 0.0M
2023-05-24 105.20 105.80 104.40 105.80 0.0M
2023-05-23 106.20 106.40 104.80 105.40 0.0M
2023-05-22 106.60 108.20 105.80 106.00 0.0M
2023-05-19 105.80 107.60 105.20 106.80 0.0M
2023-05-18 105.80 106.60 105.00 105.40 0.0M
2023-05-17 107.20 107.60 105.00 105.80 0.0M
2023-05-16 106.80 107.60 106.60 107.20 0.0M
2023-05-15 107.80 108.20 106.20 107.40 0.0M
2023-05-12 107.60 108.80 106.20 108.00 0.0M
2023-05-11 107.60 108.00 106.60 107.60 0.0M
2023-05-10 107.00 107.60 105.80 107.60 0.0M
2023-05-09 107.60 108.20 107.20 107.20 0.0M
2023-05-08 106.60 107.40 105.20 107.40 0.0M
2023-05-05 106.40 107.40 106.00 106.60 0.0M
2023-05-04 107.20 107.80 105.80 106.60 0.0M
2023-05-03 107.00 108.00 105.80 107.20 0.0M
2023-05-02 105.40 108.00 105.40 106.40 0.0M
2023-04-28 104.20 105.00 103.20 104.40 0.0M
2023-04-27 103.00 106.20 100.60 102.60 0.0M
2023-04-26 106.40 106.40 102.00 102.80 0.0M
2023-04-25 104.60 106.40 104.40 106.40 0.0M
2023-04-24 105.00 105.60 104.00 104.60 0.0M
2023-04-21 103.80 105.60 103.80 104.80 0.0M
2023-04-20 103.60 104.40 103.20 103.80 0.0M
2023-04-19 104.60 105.40 104.00 104.00 0.0M
2023-04-18 105.20 105.60 104.00 104.80 0.0M
2023-04-17 104.40 106.40 99.40 105.40 0.0M
2023-04-14 104.60 105.40 104.00 104.40 0.0M
2023-04-13 103.60 105.00 102.60 104.60 0.0M
2023-04-12 103.20 104.40 102.40 103.40 0.0M
2023-04-11 103.20 103.80 100.80 102.80 0.0M
2023-04-06 102.60 104.80 102.20 102.40 0.0M
2023-04-05 99.20 103.00 98.30 102.40 0.0M
2023-04-04 100.00 100.20 98.80 99.10 0.0M
2023-04-03 98.70 100.20 97.10 100.20 0.0M
2023-03-31 97.00 98.00 96.90 98.00 0.0M
2023-03-30 97.10 97.20 95.70 97.10 0.0M
2023-03-29 98.50 98.60 96.40 96.70 0.0M
2023-03-28 98.70 100.20 97.30 97.30 0.0M
2023-03-27 97.80 99.80 96.60 99.00 0.0M
2023-03-24 96.10 97.50 95.50 97.30 0.0M
2023-03-23 96.30 96.80 95.20 96.40 0.0M
2023-03-22 98.20 98.20 96.10 96.20 0.0M
2023-03-21 99.10 99.20 97.30 98.40 0.0M
2023-03-20 96.30 99.50 95.90 98.50 0.0M
2023-03-17 99.00 100.80 97.10 97.20 0.0M
2023-03-16 101.40 101.60 98.50 99.00 0.0M
2023-03-15 99.60 102.00 99.00 101.80 0.0M
2023-03-14 98.10 99.80 97.80 99.80 0.0M
2023-03-13 101.80 101.80 97.50 98.40 0.0M
2023-03-10 101.00 103.40 100.80 101.00 0.0M
2023-03-09 102.60 103.80 101.40 101.60 0.0M
2023-03-08 105.40 106.20 102.20 102.60 0.0M
2023-03-07 103.60 106.20 103.60 105.60 0.0M
2023-03-06 100.80 104.20 100.20 104.00 0.0M
2023-03-03 100.60 101.20 100.20 100.40 0.0M
2023-03-02 100.20 101.20 99.00 101.00 0.0M
2023-03-01 100.40 100.80 99.10 100.20 0.0M
2023-02-28 103.20 103.60 100.20 100.80 0.0M
2023-02-27 103.60 104.80 102.60 103.00 0.0M
2023-02-24 104.00 104.60 103.20 104.00 0.0M
2023-02-23 103.60 104.80 103.00 104.40 0.0M
2023-02-22 102.20 103.80 102.00 102.80 0.0M
2023-02-21 102.20 103.00 101.80 102.60 0.0M
2023-02-20 102.60 102.60 101.80 102.40 0.0M
2023-02-17 99.70 102.40 99.60 102.40 0.0M
2023-02-16 100.60 100.80 99.90 100.00 0.0M
2023-02-15 101.40 101.80 100.80 101.00 0.0M
2023-02-14 101.80 102.40 100.80 101.60 0.0M
2023-02-13 102.00 102.40 100.80 102.00 0.0M
2023-02-10 99.10 101.80 98.90 101.80 0.0M
2023-02-09 99.90 100.00 98.60 99.60 0.0M
2023-02-08 98.20 100.20 97.80 99.60 0.0M
2023-02-07 97.10 98.20 96.20 98.20 0.0M
2023-02-06 94.40 97.60 94.40 96.80 0.0M
2023-02-03 93.80 95.50 93.10 95.50 0.0M
2023-02-02 97.00 97.90 93.10 94.80 0.0M
2023-02-01 98.80 98.80 97.10 97.20 0.0M
2023-01-31 97.80 98.60 97.40 97.80 0.0M
2023-01-30 96.50 98.00 96.00 97.70 0.0M
2023-01-27 98.00 98.70 96.80 97.30 0.0M
2023-01-26 99.30 100.00 97.20 98.00 0.0M
2023-01-25 99.10 100.60 98.80 99.30 0.0M
2023-01-24 101.20 101.40 98.70 99.60 0.0M
2023-01-23 101.40 101.60 100.20 101.40 0.0M
2023-01-20 101.80 101.80 100.40 101.20 0.0M
2023-01-19 100.60 101.80 99.40 101.80 0.0M
2023-01-18 102.00 102.20 100.60 101.40 0.0M
2023-01-17 104.40 104.40 102.20 102.40 0.0M
2023-01-16 103.40 105.00 103.40 104.20 0.0M
2023-01-13 102.80 103.80 102.60 103.80 0.0M
2023-01-12 103.20 103.80 102.00 102.80 0.0M
2023-01-11 102.80 103.60 101.40 103.00 0.0M
2023-01-10 102.60 104.40 102.20 103.40 0.0M
2023-01-09 107.60 108.00 102.20 102.80 0.0M
2023-01-06 108.40 109.20 107.80 108.00 0.0M
2023-01-05 105.80 108.20 105.40 108.00 0.0M
2023-01-04 105.60 107.40 103.60 105.40 0.0M
2023-01-03 104.80 106.40 103.80 105.00 0.0M
2023-01-02 103.80 105.20 103.80 105.00 0.0M