[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
Merck : ( MRK:GR )
112.85EUR ▼ -1.90 (-1.66%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 112.85 | ▼-1.90 | ▼-1.66% |
| 26-05-07 | 114.75 | ▲1.05 | ▲0.92% |
| 26-05-06 | 113.70 | ▲3.15 | ▲2.85% |
| 26-05-05 | 110.55 | ▲1.15 | ▲1.05% |
| 26-05-04 | 109.40 | ▼-0.65 | ▼-0.59% |
| 26-04-30 | 110.05 | ▲1.85 | ▲1.71% |
| 26-04-29 | 108.20 | ▼-3.25 | ▼-2.92% |
| 26-04-28 | 111.45 | ▲2.30 | ▲2.11% |
| 26-04-27 | 109.15 | ▼-2.75 | ▼-2.46% |
| 26-04-24 | 111.90 | ▼-0.15 | ▼-0.13% |
| 26-04-23 | 112.05 | ▼-3.55 | ▼-3.07% |
| 26-04-22 | 115.60 | ▼-1.90 | ▼-1.62% |
| 26-04-21 | 117.50 | ▼-0.05 | ▼-0.04% |
| 26-04-20 | 117.55 | ▼-0.95 | ▼-0.8% |
| 26-04-17 | 118.50 | ▲3.35 | ▲2.91% |
| 26-04-16 | 115.15 | ▼-2.00 | ▼-1.71% |
| 26-04-15 | 117.15 | ▲0.60 | ▲0.51% |
| 26-04-14 | 116.55 | ▲3.55 | ▲3.14% |
| 26-04-13 | 113.00 | ▲1.15 | ▲1.03% |
| 26-04-10 | 111.85 | ▲0.45 | ▲0.4% |
| 26-04-09 | 111.40 | ▼-1.50 | ▼-1.33% |
| 26-04-08 | 112.90 | ▲5.55 | ▲5.17% |
| 26-04-07 | 107.35 | ▼-2.45 | ▼-2.23% |
| 26-04-02 | 109.80 | ▼-0.10 | ▼-0.09% |
| 26-04-01 | 109.90 | ▲2.30 | ▲2.14% |
| 26-03-31 | 107.60 | ▲0.20 | ▲0.19% |
| 26-03-30 | 107.40 | ▲2.35 | ▲2.24% |
| 26-03-27 | 105.05 | ▼-1.85 | ▼-1.73% |
| 26-03-26 | 106.90 | ▲0.75 | ▲0.71% |
| 26-03-25 | 106.15 | ▲2.80 | ▲2.71% |
| 26-03-24 | 103.35 | ▲0.55 | ▲0.54% |
| 26-03-23 | 102.80 | ▼-1.25 | ▼-1.2% |
| 26-03-20 | 104.05 | ▼-3.30 | ▼-3.07% |
| 26-03-19 | 107.35 | ▼-2.00 | ▼-1.83% |
| 26-03-18 | 109.35 | ▼-1.55 | ▼-1.4% |
| 26-03-17 | 110.90 | ▲2.70 | ▲2.5% |
| 26-03-16 | 108.20 | ▲0.40 | ▲0.37% |
| 26-03-13 | 107.80 | ▼-1.65 | ▼-1.51% |
| 26-03-12 | 109.45 | ▼-1.55 | ▼-1.4% |
| 26-03-11 | 111.00 | -0.00 | -0% |
| 26-03-10 | 111.00 | ▲3.35 | ▲3.11% |
| 26-03-09 | 107.65 | ▼-2.50 | ▼-2.27% |
| 26-03-06 | 110.15 | ▼-3.05 | ▼-2.69% |
| 26-03-05 | 113.20 | ▼-9.85 | ▼-8% |
| 26-03-04 | 123.05 | ▲1.70 | ▲1.4% |
| 26-03-03 | 121.35 | ▼-4.90 | ▼-3.88% |
| 26-03-02 | 126.25 | ▼-2.05 | ▼-1.6% |
| 26-02-27 | 128.30 | ▲2.65 | ▲2.11% |
| 26-02-26 | 125.65 | ▼-0.15 | ▼-0.12% |
| 26-02-25 | 125.80 | ▲0.30 | ▲0.24% |
| 26-02-24 | 125.50 | ▼-0.40 | ▼-0.32% |
| 26-02-23 | 125.90 | ▼-2.25 | ▼-1.76% |
| 26-02-20 | 128.15 | ▲0.25 | ▲0.2% |
| 26-02-19 | 127.90 | ▼-0.65 | ▼-0.51% |
| 26-02-18 | 128.55 | ▲1.55 | ▲1.22% |
| 26-02-17 | 127.00 | ▲0.80 | ▲0.63% |
| 26-02-16 | 126.20 | ▼-1.60 | ▼-1.25% |
| 26-02-13 | 127.80 | ▲2.40 | ▲1.91% |
| 26-02-12 | 125.40 | ▲0.05 | ▲0.04% |
| 26-02-11 | 125.35 | ▼-0.20 | ▼-0.16% |
| 26-02-10 | 125.55 | ▲2.25 | ▲1.82% |
| 26-02-09 | 123.30 | ▲1.85 | ▲1.52% |
| 26-02-06 | 121.45 | ▼-0.60 | ▼-0.49% |
| 26-02-05 | 122.05 | ▼-1.80 | ▼-1.45% |
| 26-02-04 | 123.85 | ▲0.85 | ▲0.69% |
| 26-02-03 | 123.00 | ▼-3.30 | ▼-2.61% |
| 26-02-02 | 126.30 | ▲0.75 | ▲0.6% |
| 26-01-30 | 125.55 | ▼-0.30 | ▼-0.24% |
| 26-01-29 | 125.85 | ▼-1.20 | ▼-0.94% |
| 26-01-28 | 127.05 | ▼-1.40 | ▼-1.09% |
| 26-01-27 | 128.45 | ▲0.05 | ▲0.04% |
| 26-01-26 | 128.40 | ▲0.70 | ▲0.55% |
| 26-01-23 | 127.70 | ▼-0.70 | ▼-0.55% |
| 26-01-22 | 128.40 | ▲4.30 | ▲3.46% |
| 26-01-21 | 124.10 | ▼-1.45 | ▼-1.15% |
| 26-01-20 | 125.55 | ▼-3.55 | ▼-2.75% |
| 26-01-19 | 129.10 | ▼-0.90 | ▼-0.69% |
| 26-01-16 | 130.00 | ▲1.10 | ▲0.85% |
| 26-01-15 | 128.90 | ▲1.90 | ▲1.5% |
| 26-01-14 | 127.00 | ▼-1.75 | ▼-1.36% |
| 26-01-13 | 128.75 | ▼-2.50 | ▼-1.9% |
| 26-01-12 | 131.25 | ▲2.95 | ▲2.3% |
| 26-01-09 | 128.30 | ▲0.60 | ▲0.47% |
| 26-01-08 | 127.70 | ▲0.35 | ▲0.27% |
| 26-01-07 | 127.35 | ▲0.95 | ▲0.75% |
| 26-01-06 | 126.40 | ▲3.25 | ▲2.64% |
| 26-01-05 | 123.15 | ▲1.85 | ▲1.53% |
| 26-01-02 | 121.30 | ▼-1.30 | ▼-1.06% |
| 25-12-30 | 122.60 | ▲0.75 | ▲0.62% |
| 25-12-29 | 121.85 | ▲1.30 | ▲1.08% |
| 25-12-23 | 120.55 | ▲0.45 | ▲0.37% |
| 25-12-22 | 120.10 | ▲0.80 | ▲0.67% |
| 25-12-19 | 119.30 | ▲0.45 | ▲0.38% |
| 25-12-18 | 118.85 | ▼-0.50 | ▼-0.42% |
| 25-12-17 | 119.35 | ▼-1.75 | ▼-1.45% |
| 25-12-16 | 121.10 | ▲2.70 | ▲2.28% |
| 25-12-15 | 118.40 | ▲0.55 | ▲0.47% |
| 25-12-12 | 117.85 | ▼-1.25 | ▼-1.05% |
| 25-12-11 | 119.10 | ▲2.80 | ▲2.41% |
| 25-12-10 | 116.30 | ▼-1.75 | ▼-1.48% |
| 25-12-09 | 118.05 | ▼-1.05 | ▼-0.88% |
| 25-12-08 | 119.10 | ▼-1.55 | ▼-1.28% |
| 25-12-05 | 120.65 | ▲1.25 | ▲1.05% |
| 25-12-04 | 119.40 | ▼-0.50 | ▼-0.42% |
| 25-12-03 | 119.90 | ▲3.15 | ▲2.7% |
| 25-12-02 | 116.75 | ▲0.10 | ▲0.09% |
| 25-12-01 | 116.65 | ▲0.65 | ▲0.56% |
| 25-11-28 | 116.00 | ▲0.20 | ▲0.17% |
| 25-11-27 | 115.80 | ▲0.05 | ▲0.04% |
| 25-11-26 | 115.75 | ▲0.35 | ▲0.3% |
| 25-11-25 | 115.40 | ▲2.60 | ▲2.3% |
| 25-11-24 | 112.80 | ▲0.50 | ▲0.45% |
| 25-11-21 | 112.30 | ▲1.70 | ▲1.54% |
| 25-11-20 | 110.60 | ▼-0.05 | ▼-0.05% |
| 25-11-19 | 110.65 | ▼-1.00 | ▼-0.9% |
| 25-11-18 | 111.65 | ▼-4.10 | ▼-3.54% |
| 25-11-17 | 115.75 | ▼-1.80 | ▼-1.53% |
| 25-11-14 | 117.55 | ▼-3.90 | ▼-3.21% |
| 25-11-13 | 121.45 | ▲5.75 | ▲4.97% |
| 25-11-12 | 115.70 | ▲3.05 | ▲2.71% |
| 25-11-11 | 112.65 | ▲2.95 | ▲2.69% |
| 25-11-10 | 109.70 | ▲0.25 | ▲0.23% |
| 25-11-07 | 109.45 | ▼-0.85 | ▼-0.77% |
| 25-11-06 | 110.30 | ▼-0.20 | ▼-0.18% |
| 25-11-05 | 110.50 | ▼-2.20 | ▼-1.95% |
| 25-11-04 | 112.70 | ▲0.95 | ▲0.85% |
| 25-11-03 | 111.75 | ▼-1.70 | ▼-1.5% |
| 25-10-31 | 113.45 | ▲0.90 | ▲0.8% |
| 25-10-30 | 112.55 | ▼-2.40 | ▼-2.09% |
| 25-10-29 | 114.95 | ▲1.45 | ▲1.28% |
| 25-10-28 | 113.50 | ▼-0.90 | ▼-0.79% |
| 25-10-27 | 114.40 | ▼-0.65 | ▼-0.56% |
| 25-10-24 | 115.05 | ▼-0.20 | ▼-0.17% |
| 25-10-23 | 115.25 | ▲0.10 | ▲0.09% |
| 25-10-22 | 115.15 | ▲0.35 | ▲0.3% |
| 25-10-21 | 114.80 | ▲1.85 | ▲1.64% |
| 25-10-20 | 112.95 | ▲0.75 | ▲0.67% |
| 25-10-17 | 112.20 | ▲0.35 | ▲0.31% |
| 25-10-16 | 111.85 | ▼-4.60 | ▼-3.95% |
| 25-10-15 | 116.45 | ▲1.10 | ▲0.95% |
| 25-10-14 | 115.35 | ▼-2.40 | ▼-2.04% |
| 25-10-13 | 117.75 | ▲1.65 | ▲1.42% |
| 25-10-10 | 116.10 | ▼-2.05 | ▼-1.74% |
| 25-10-09 | 118.15 | ▼-1.90 | ▼-1.58% |
| 25-10-08 | 120.05 | ▲0.80 | ▲0.67% |
| 25-10-07 | 119.25 | ▼-0.95 | ▼-0.79% |
| 25-10-06 | 120.20 | ▼-0.65 | ▼-0.54% |
| 25-10-03 | 120.85 | ▲3.15 | ▲2.68% |
| 25-10-02 | 117.70 | ▼-2.75 | ▼-2.28% |
| 25-10-01 | 120.45 | ▲11.00 | ▲10.05% |
| 25-09-30 | 109.45 | ▲2.15 | ▲2% |
| 25-09-29 | 107.30 | ▲0.70 | ▲0.66% |
| 25-09-26 | 106.60 | ▲0.40 | ▲0.38% |
| 25-09-25 | 106.20 | ▼-1.95 | ▼-1.8% |
| 25-09-24 | 108.15 | ▼-3.00 | ▼-2.7% |
| 25-09-23 | 111.15 | ▲1.90 | ▲1.74% |
| 25-09-22 | 109.25 | ▲1.00 | ▲0.92% |
| 25-09-19 | 108.25 | ▲0.80 | ▲0.74% |
| 25-09-18 | 107.45 | ▼-0.20 | ▼-0.19% |
| 25-09-17 | 107.65 | ▲1.20 | ▲1.13% |
| 25-09-16 | 106.45 | ▼-0.25 | ▼-0.23% |
| 25-09-15 | 106.70 | ▼-0.05 | ▼-0.05% |
| 25-09-12 | 106.75 | ▼-1.15 | ▼-1.07% |
| 25-09-11 | 107.90 | ▼-0.70 | ▼-0.64% |
| 25-09-10 | 108.60 | ▼-0.80 | ▼-0.73% |
| 25-09-09 | 109.40 | ▼-1.55 | ▼-1.4% |
| 25-09-08 | 110.95 | ▲1.40 | ▲1.28% |
| 25-09-05 | 109.55 | ▲1.05 | ▲0.97% |
| 25-09-04 | 108.50 | ▼-1.10 | ▼-1% |
| 25-09-03 | 109.60 | ▲1.60 | ▲1.48% |
| 25-09-02 | 108.00 | ▼-0.70 | ▼-0.64% |
| 25-09-01 | 108.70 | ▲0.40 | ▲0.37% |
| 25-08-29 | 108.30 | ▲0.75 | ▲0.7% |
| 25-08-28 | 107.55 | ▼-0.55 | ▼-0.51% |
| 25-08-27 | 108.10 | ▲0.30 | ▲0.28% |
| 25-08-26 | 107.80 | ▼-2.20 | ▼-2% |
| 25-08-25 | 110.00 | ▼-2.15 | ▼-1.92% |
| 25-08-22 | 112.15 | ▲1.65 | ▲1.49% |
| 25-08-21 | 110.50 | ▼-1.15 | ▼-1.03% |
| 25-08-20 | 111.65 | ▲0.70 | ▲0.63% |
| 25-08-19 | 110.95 | ▲0.20 | ▲0.18% |
| 25-08-18 | 110.75 | ▼-1.30 | ▼-1.16% |
| 25-08-15 | 112.05 | ▲1.10 | ▲0.99% |
| 25-08-14 | 110.95 | ▼-0.10 | ▼-0.09% |
| 25-08-13 | 111.05 | -0.00 | -0% |
| 25-08-12 | 111.05 | ▲3.05 | ▲2.82% |
| 25-08-11 | 108.00 | ▼-0.10 | ▼-0.09% |
| 25-08-08 | 108.10 | ▲3.50 | ▲3.35% |
| 25-08-07 | 104.60 | ▼-0.95 | ▼-0.9% |
| 25-08-06 | 105.55 | ▼-2.35 | ▼-2.18% |
| 25-08-05 | 107.90 | ▼-0.30 | ▼-0.28% |
| 25-08-04 | 108.20 | ▲1.05 | ▲0.98% |
| 25-08-01 | 107.15 | ▼-3.15 | ▼-2.86% |
| 25-07-31 | 110.30 | ▼-1.00 | ▼-0.9% |
| 25-07-30 | 111.30 | ▼-1.55 | ▼-1.37% |
| 25-07-29 | 112.85 | ▼-0.20 | ▼-0.18% |
| 25-07-28 | 113.05 | ▲0.45 | ▲0.4% |
| 25-07-25 | 112.60 | ▼-0.75 | ▼-0.66% |
| 25-07-24 | 113.35 | ▲1.05 | ▲0.93% |
| 25-07-23 | 112.30 | ▲3.35 | ▲3.07% |
| 25-07-22 | 108.95 | ▼-0.85 | ▼-0.77% |
| 25-07-21 | 109.80 | ▼-0.80 | ▼-0.72% |
| 25-07-18 | 110.60 | ▼-0.95 | ▼-0.85% |
| 25-07-17 | 111.55 | ▲1.10 | ▲1% |
| 25-07-16 | 110.45 | ▲0.45 | ▲0.41% |
| 25-07-15 | 110.00 | ▲0.15 | ▲0.14% |
| 25-07-14 | 109.85 | ▼-2.95 | ▼-2.62% |
| 25-07-11 | 112.80 | ▼-1.65 | ▼-1.44% |
| 25-07-10 | 114.45 | ▲3.15 | ▲2.83% |
| 25-07-09 | 111.30 | ▼-0.30 | ▼-0.27% |
| 25-07-08 | 111.60 | ▲2.25 | ▲2.06% |
| 25-07-07 | 109.35 | ▼-1.90 | ▼-1.71% |
| 25-07-04 | 111.25 | ▲0.50 | ▲0.45% |
| 25-07-03 | 110.75 | ▼-1.95 | ▼-1.73% |
| 25-07-02 | 112.70 | ▲0.30 | ▲0.27% |
| 25-07-01 | 112.40 | ▲2.40 | ▲2.18% |
| 25-06-30 | 110.00 | ▼-2.65 | ▼-2.35% |
| 25-06-27 | 112.65 | ▲1.00 | ▲0.9% |
| 25-06-26 | 111.65 | ▲1.30 | ▲1.18% |
| 25-06-25 | 110.35 | ▼-1.35 | ▼-1.21% |
| 25-06-24 | 111.70 | ▲2.35 | ▲2.15% |
| 25-06-23 | 109.35 | ▼-0.95 | ▼-0.86% |
| 25-06-20 | 110.30 | ▲1.35 | ▲1.24% |
| 25-06-19 | 108.95 | ▼-0.75 | ▼-0.68% |
| 25-06-18 | 109.70 | ▼-2.40 | ▼-2.14% |
| 25-06-17 | 112.10 | ▼-2.55 | ▼-2.22% |
| 25-06-16 | 114.65 | ▼-0.15 | ▼-0.13% |
| 25-06-13 | 114.80 | ▼-1.65 | ▼-1.42% |
| 25-06-12 | 116.45 | ▲0.45 | ▲0.39% |
| 25-06-11 | 116.00 | ▼-0.35 | ▼-0.3% |
| 25-06-10 | 116.35 | ▲0.45 | ▲0.39% |
| 25-06-09 | 115.90 | ▲0.70 | ▲0.61% |
| 25-06-06 | 115.20 | ▼-0.20 | ▼-0.17% |
| 25-06-05 | 115.40 | ▼-0.90 | ▼-0.77% |
| 25-06-04 | 116.30 | ▲1.25 | ▲1.09% |
| 25-06-03 | 115.05 | ▲0.30 | ▲0.26% |
| 25-06-02 | 114.75 | ▼-0.75 | ▼-0.65% |
| 25-05-30 | 115.50 | ▲0.25 | ▲0.22% |
| 25-05-29 | 115.25 | ▼-0.10 | ▼-0.09% |
| 25-05-28 | 115.35 | ▼-1.65 | ▼-1.41% |
| 25-05-27 | 117.00 | ▲1.40 | ▲1.21% |
| 25-05-26 | 115.60 | ▲1.50 | ▲1.31% |
| 25-05-23 | 114.10 | ▼-0.20 | ▼-0.17% |
| 25-05-22 | 114.30 | ▼-3.45 | ▼-2.93% |
| 25-05-21 | 117.75 | ▲0.55 | ▲0.47% |
| 25-05-20 | 117.20 | ▲2.20 | ▲1.91% |
| 25-05-19 | 115.00 | ▲0.45 | ▲0.39% |
| 25-05-16 | 114.55 | ▼-0.85 | ▼-0.74% |
| 25-05-15 | 115.40 | ▼-8.45 | ▼-6.82% |
| 25-05-14 | 123.85 | ▼-2.40 | ▼-1.9% |
| 25-05-13 | 126.25 | ▲1.10 | ▲0.88% |
| 25-05-12 | 125.15 | ▲1.80 | ▲1.46% |