[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Merck : ( MRK:GR )
117.55EUR ▲ 2.25 (1.95%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 117.55 | ▲2.25 | ▲1.95% |
| 25-04-11 | 115.30 | ▲2.85 | ▲2.53% |
| 25-04-10 | 112.45 | ▲1.55 | ▲1.4% |
| 25-04-09 | 110.90 | ▼-5.10 | ▼-4.4% |
| 25-04-08 | 116.00 | ▲3.30 | ▲2.93% |
| 25-04-07 | 112.70 | ▼-5.05 | ▼-4.29% |
| 25-04-04 | 117.75 | ▼-4.45 | ▼-3.64% |
| 25-04-03 | 122.20 | ▼-3.90 | ▼-3.09% |
| 25-04-02 | 126.10 | ▼-0.50 | ▼-0.39% |
| 25-04-01 | 126.60 | -0.00 | -0% |
| 25-03-31 | 126.60 | ▼-3.95 | ▼-3.03% |
| 25-03-28 | 130.55 | ▲1.60 | ▲1.24% |
| 25-03-27 | 128.95 | ▲2.10 | ▲1.66% |
| 25-03-26 | 126.85 | ▼-3.95 | ▼-3.02% |
| 25-03-25 | 130.80 | ▲0.40 | ▲0.31% |
| 25-03-24 | 130.40 | ▼-1.00 | ▼-0.76% |
| 25-03-21 | 131.40 | ▼-0.85 | ▼-0.64% |
| 25-03-20 | 132.25 | ▼-1.80 | ▼-1.34% |
| 25-03-19 | 134.05 | ▼-1.05 | ▼-0.78% |
| 25-03-18 | 135.10 | ▼-0.95 | ▼-0.7% |
| 25-03-17 | 136.05 | ▲1.60 | ▲1.19% |
| 25-03-14 | 134.45 | ▲0.05 | ▲0.04% |
| 25-03-13 | 134.40 | ▲0.15 | ▲0.11% |
| 25-03-12 | 134.25 | ▲0.05 | ▲0.04% |
| 25-03-11 | 134.20 | ▼-0.35 | ▼-0.26% |
| 25-03-10 | 134.55 | ▼-0.95 | ▼-0.7% |
| 25-03-07 | 135.50 | ▼-5.80 | ▼-4.1% |
| 25-03-06 | 141.30 | ▲4.20 | ▲3.06% |
| 25-03-05 | 137.10 | ▲2.50 | ▲1.86% |
| 25-03-04 | 134.60 | ▼-3.90 | ▼-2.82% |
| 25-03-03 | 138.50 | ▲2.45 | ▲1.8% |
| 25-02-28 | 136.05 | ▲0.85 | ▲0.63% |
| 25-02-27 | 135.20 | ▼-1.55 | ▼-1.13% |
| 25-02-26 | 136.75 | ▼-0.40 | ▼-0.29% |
| 25-02-25 | 137.15 | ▼-0.05 | ▼-0.04% |
| 25-02-24 | 137.20 | ▲1.70 | ▲1.25% |
| 25-02-21 | 135.50 | ▼-0.95 | ▼-0.7% |
| 25-02-20 | 136.45 | ▲1.00 | ▲0.74% |
| 25-02-19 | 135.45 | ▼-0.70 | ▼-0.51% |
| 25-02-18 | 136.15 | ▲0.70 | ▲0.52% |
| 25-02-17 | 135.45 | ▼-0.60 | ▼-0.44% |
| 25-02-14 | 136.05 | ▼-0.90 | ▼-0.66% |
| 25-02-13 | 136.95 | ▲2.45 | ▲1.82% |
| 25-02-12 | 134.50 | ▼-0.80 | ▼-0.59% |
| 25-02-11 | 135.30 | ▲0.35 | ▲0.26% |
| 25-02-10 | 134.95 | ▼-5.20 | ▼-3.71% |
| 25-02-07 | 140.15 | ▼-2.10 | ▼-1.48% |
| 25-02-06 | 142.25 | ▲1.05 | ▲0.74% |
| 25-02-05 | 141.20 | ▲0.20 | ▲0.14% |
| 25-02-04 | 141.00 | ▼-3.45 | ▼-2.39% |
| 25-02-03 | 144.45 | ▼-1.95 | ▼-1.33% |
| 25-01-31 | 146.40 | ▼-5.10 | ▼-3.37% |
| 25-01-30 | 151.50 | ▲3.00 | ▲2.02% |
| 25-01-29 | 148.50 | ▼-1.00 | ▼-0.67% |
| 25-01-28 | 149.50 | ▲4.30 | ▲2.96% |
| 25-01-27 | 145.20 | ▲0.15 | ▲0.1% |
| 25-01-24 | 145.05 | ▲0.65 | ▲0.45% |
| 25-01-23 | 144.40 | ▼-0.20 | ▼-0.14% |
| 25-01-22 | 144.60 | ▲0.30 | ▲0.21% |
| 25-01-21 | 144.30 | ▲2.30 | ▲1.62% |
| 25-01-20 | 142.00 | ▲0.65 | ▲0.46% |
| 25-01-17 | 141.35 | ▼-2.00 | ▼-1.4% |
| 25-01-16 | 143.35 | ▲1.75 | ▲1.24% |
| 25-01-15 | 141.60 | ▲0.75 | ▲0.53% |
| 25-01-14 | 140.85 | ▲0.20 | ▲0.14% |
| 25-01-13 | 140.65 | ▼-1.90 | ▼-1.33% |
| 25-01-10 | 142.55 | ▲0.55 | ▲0.39% |
| 25-01-09 | 142.00 | ▼-1.00 | ▼-0.7% |
| 25-01-08 | 143.00 | ▼-2.00 | ▼-1.38% |
| 25-01-07 | 145.00 | ▲1.75 | ▲1.22% |
| 25-01-06 | 143.25 | ▲3.20 | ▲2.28% |
| 25-01-03 | 140.05 | ▼-0.30 | ▼-0.21% |
| 25-01-02 | 140.35 | ▲0.45 | ▲0.32% |
| 24-12-30 | 139.90 | ▼-0.05 | ▼-0.04% |
| 24-12-27 | 139.95 | ▲2.10 | ▲1.52% |
| 24-12-23 | 137.85 | ▼-0.35 | ▼-0.25% |
| 24-12-20 | 138.20 | ▼-0.25 | ▼-0.18% |
| 24-12-19 | 138.45 | ▼-2.45 | ▼-1.74% |
| 24-12-18 | 140.90 | ▲0.85 | ▲0.61% |
| 24-12-17 | 140.05 | ▼-0.65 | ▼-0.46% |
| 24-12-16 | 140.70 | ▼-0.45 | ▼-0.32% |
| 24-12-13 | 141.15 | ▼-2.00 | ▼-1.4% |
| 24-12-12 | 143.15 | ▼-1.05 | ▼-0.73% |
| 24-12-11 | 144.20 | ▼-0.45 | ▼-0.31% |
| 24-12-10 | 144.65 | ▲2.95 | ▲2.08% |
| 24-12-09 | 141.70 | ▲1.95 | ▲1.4% |
| 24-12-06 | 139.75 | ▼-0.20 | ▼-0.14% |
| 24-12-05 | 139.95 | ▼-1.05 | ▼-0.74% |
| 24-12-04 | 141.00 | ▼-1.40 | ▼-0.98% |
| 24-12-03 | 142.40 | ▲0.55 | ▲0.39% |
| 24-12-02 | 141.85 | ▲0.25 | ▲0.18% |
| 24-11-29 | 141.60 | ▲0.65 | ▲0.46% |
| 24-11-28 | 140.95 | ▼-1.00 | ▼-0.7% |
| 24-11-27 | 141.95 | ▲0.20 | ▲0.14% |
| 24-11-26 | 141.75 | ▼-1.20 | ▼-0.84% |
| 24-11-25 | 142.95 | ▲1.20 | ▲0.85% |
| 24-11-22 | 141.75 | ▲3.45 | ▲2.49% |
| 24-11-21 | 138.30 | ▲0.20 | ▲0.14% |
| 24-11-20 | 138.10 | ▼-1.60 | ▼-1.15% |
| 24-11-19 | 139.70 | ▼-0.30 | ▼-0.21% |
| 24-11-18 | 140.00 | ▼-3.20 | ▼-2.23% |
| 24-11-15 | 143.20 | ▼-3.25 | ▼-2.22% |
| 24-11-14 | 146.45 | ▼-5.10 | ▼-3.37% |
| 24-11-13 | 151.55 | ▲0.65 | ▲0.43% |
| 24-11-12 | 150.90 | ▼-1.35 | ▼-0.89% |
| 24-11-11 | 152.25 | ▲1.40 | ▲0.93% |
| 24-11-08 | 150.85 | ▼-0.50 | ▼-0.33% |
| 24-11-07 | 151.35 | ▲1.85 | ▲1.24% |
| 24-11-06 | 149.50 | ▼-2.95 | ▼-1.94% |
| 24-11-05 | 152.45 | ▼-1.15 | ▼-0.75% |
| 24-11-04 | 153.60 | ▼-0.45 | ▼-0.29% |
| 24-11-01 | 154.05 | ▲2.05 | ▲1.35% |
| 24-10-31 | 152.00 | ▲0.85 | ▲0.56% |
| 24-10-30 | 151.15 | ▼-1.20 | ▼-0.79% |
| 24-10-29 | 152.35 | ▼-3.25 | ▼-2.09% |
| 24-10-28 | 155.60 | ▼-0.70 | ▼-0.45% |
| 24-10-25 | 156.30 | ▲0.80 | ▲0.51% |
| 24-10-24 | 155.50 | ▼-3.20 | ▼-2.02% |
| 24-10-23 | 158.70 | ▼-3.20 | ▼-1.98% |
| 24-10-22 | 161.90 | ▲0.15 | ▲0.09% |
| 24-10-21 | 161.75 | ▼-2.95 | ▼-1.79% |
| 24-10-18 | 164.70 | ▼-1.15 | ▼-0.69% |
| 24-10-17 | 165.85 | ▲11.65 | ▲7.56% |
| 24-10-16 | 154.20 | ▼-2.55 | ▼-1.63% |
| 24-10-15 | 156.75 | ▼-1.50 | ▼-0.95% |
| 24-10-14 | 158.25 | ▲1.30 | ▲0.83% |
| 24-10-11 | 156.95 | ▲1.80 | ▲1.16% |
| 24-10-10 | 155.15 | ▼-0.45 | ▼-0.29% |
| 24-10-09 | 155.60 | ▲1.10 | ▲0.71% |
| 24-10-08 | 154.50 | ▲1.60 | ▲1.05% |
| 24-10-07 | 152.90 | ▼-2.00 | ▼-1.29% |
| 24-10-04 | 154.90 | ▼-1.75 | ▼-1.12% |
| 24-10-03 | 156.65 | ▼-0.75 | ▼-0.48% |
| 24-10-02 | 157.40 | ▲1.00 | ▲0.64% |
| 24-10-01 | 156.40 | ▼-1.60 | ▼-1.01% |
| 24-09-30 | 158.00 | ▼-2.55 | ▼-1.59% |
| 24-09-27 | 160.55 | ▲0.55 | ▲0.34% |
| 24-09-26 | 160.00 | ▲4.95 | ▲3.19% |
| 24-09-25 | 155.05 | ▼-0.95 | ▼-0.61% |
| 24-09-24 | 156.00 | ▲0.45 | ▲0.29% |
| 24-09-23 | 155.55 | ▼-2.00 | ▼-1.27% |
| 24-09-20 | 157.55 | ▼-9.30 | ▼-5.57% |
| 24-09-19 | 166.85 | ▲0.85 | ▲0.51% |
| 24-09-18 | 166.00 | ▼-0.65 | ▼-0.39% |
| 24-09-17 | 166.65 | ▲0.60 | ▲0.36% |
| 24-09-16 | 166.05 | ▼-2.15 | ▼-1.28% |
| 24-09-13 | 168.20 | ▼-0.35 | ▼-0.21% |
| 24-09-12 | 168.55 | ▼-1.25 | ▼-0.74% |
| 24-09-11 | 169.80 | ▼-0.50 | ▼-0.29% |
| 24-09-10 | 170.30 | ▲0.40 | ▲0.24% |
| 24-09-09 | 169.90 | ▲1.10 | ▲0.65% |
| 24-09-06 | 168.80 | ▼-1.15 | ▼-0.68% |
| 24-09-05 | 169.95 | ▼-2.20 | ▼-1.28% |
| 24-09-04 | 172.15 | ▼-1.80 | ▼-1.03% |
| 24-09-03 | 173.95 | ▼-1.25 | ▼-0.71% |
| 24-09-02 | 175.20 | ▼-0.65 | ▼-0.37% |
| 24-08-30 | 175.85 | ▲0.90 | ▲0.51% |
| 24-08-29 | 174.95 | ▲1.35 | ▲0.78% |
| 24-08-28 | 173.60 | ▲1.80 | ▲1.05% |
| 24-08-27 | 171.80 | ▼-0.25 | ▼-0.15% |
| 24-08-26 | 172.05 | ▲0.55 | ▲0.32% |
| 24-08-23 | 171.50 | ▲1.35 | ▲0.79% |
| 24-08-22 | 170.15 | -0.00 | -0% |
| 24-08-21 | 170.15 | ▼-0.35 | ▼-0.21% |
| 24-08-20 | 170.50 | ▲0.70 | ▲0.41% |
| 24-08-19 | 169.80 | ▲2.25 | ▲1.34% |
| 24-08-16 | 167.55 | ▼-2.20 | ▼-1.3% |
| 24-08-15 | 169.75 | ▲2.50 | ▲1.49% |
| 24-08-14 | 167.25 | ▲0.30 | ▲0.18% |
| 24-08-13 | 166.95 | ▲0.20 | ▲0.12% |
| 24-08-12 | 166.75 | ▲0.60 | ▲0.36% |
| 24-08-09 | 166.15 | ▼-0.20 | ▼-0.12% |
| 24-08-08 | 166.35 | ▲2.10 | ▲1.28% |
| 24-08-07 | 164.25 | ▲1.75 | ▲1.08% |
| 24-08-06 | 162.50 | ▼-0.25 | ▼-0.15% |
| 24-08-05 | 162.75 | ▼-0.75 | ▼-0.46% |
| 24-08-02 | 163.50 | ▼-4.80 | ▼-2.85% |
| 24-08-01 | 168.30 | ▲2.50 | ▲1.51% |
| 24-07-31 | 165.80 | ▼-0.05 | ▼-0.03% |
| 24-07-30 | 165.85 | ▲1.35 | ▲0.82% |
| 24-07-29 | 164.50 | ▲5.00 | ▲3.13% |
| 24-07-26 | 159.50 | ▲4.20 | ▲2.7% |
| 24-07-25 | 155.30 | ▲0.30 | ▲0.19% |
| 24-07-24 | 155.00 | ▲2.25 | ▲1.47% |
| 24-07-23 | 152.75 | ▲2.75 | ▲1.83% |
| 24-07-22 | 150.00 | ▲0.40 | ▲0.27% |
| 24-07-19 | 149.60 | ▼-2.95 | ▼-1.93% |
| 24-07-18 | 152.55 | ▼-2.00 | ▼-1.29% |
| 24-07-17 | 154.55 | ▲0.55 | ▲0.36% |
| 24-07-16 | 154.00 | ▲2.25 | ▲1.48% |
| 24-07-15 | 151.75 | ▼-2.50 | ▼-1.62% |
| 24-07-12 | 154.25 | ▲0.90 | ▲0.59% |
| 24-07-11 | 153.35 | ▲4.20 | ▲2.82% |
| 24-07-10 | 149.15 | ▼-0.55 | ▼-0.37% |
| 24-07-09 | 149.70 | ▼-1.40 | ▼-0.93% |
| 24-07-08 | 151.10 | ▼-1.50 | ▼-0.98% |
| 24-07-05 | 152.60 | -0.00 | -0% |
| 24-07-04 | 152.60 | ▲1.35 | ▲0.89% |
| 24-07-03 | 151.25 | ▲1.25 | ▲0.83% |
| 24-07-02 | 150.00 | ▼-2.05 | ▼-1.35% |
| 24-07-01 | 152.05 | ▼-2.70 | ▼-1.74% |
| 24-06-28 | 154.75 | ▼-0.80 | ▼-0.51% |
| 24-06-27 | 155.55 | ▲0.05 | ▲0.03% |
| 24-06-26 | 155.50 | ▼-2.00 | ▼-1.27% |
| 24-06-25 | 157.50 | ▼-9.55 | ▼-5.72% |
| 24-06-24 | 167.05 | ▲0.30 | ▲0.18% |
| 24-06-21 | 166.75 | ▲0.15 | ▲0.09% |
| 24-06-20 | 166.60 | ▲2.80 | ▲1.71% |
| 24-06-19 | 163.80 | ▼-5.35 | ▼-3.16% |
| 24-06-18 | 169.15 | ▼-2.10 | ▼-1.23% |
| 24-06-17 | 171.25 | ▼-0.75 | ▼-0.44% |
| 24-06-14 | 172.00 | ▼-0.30 | ▼-0.17% |
| 24-06-13 | 172.30 | ▼-3.55 | ▼-2.02% |
| 24-06-12 | 175.85 | ▲4.05 | ▲2.36% |
| 24-06-11 | 171.80 | ▼-0.10 | ▼-0.06% |
| 24-06-10 | 171.90 | ▲0.60 | ▲0.35% |
| 24-06-07 | 171.30 | ▼-0.60 | ▼-0.35% |
| 24-06-06 | 171.90 | ▲1.15 | ▲0.67% |
| 24-06-05 | 170.75 | ▲4.40 | ▲2.65% |
| 24-06-04 | 166.35 | ▼-1.10 | ▼-0.66% |
| 24-06-03 | 167.45 | ▲0.95 | ▲0.57% |
| 24-05-31 | 166.50 | ▲1.85 | ▲1.12% |
| 24-05-30 | 164.65 | ▼-3.85 | ▼-2.28% |
| 24-05-29 | 168.50 | ▲0.85 | ▲0.51% |
| 24-05-28 | 167.65 | ▲0.25 | ▲0.15% |
| 24-05-27 | 167.40 | ▼-0.35 | ▼-0.21% |
| 24-05-24 | 167.75 | ▼-1.30 | ▼-0.77% |
| 24-05-23 | 169.05 | ▲0.55 | ▲0.33% |
| 24-05-22 | 168.50 | ▲2.80 | ▲1.69% |
| 24-05-21 | 165.70 | ▼-0.85 | ▼-0.51% |
| 24-05-20 | 166.55 | ▼-0.65 | ▼-0.39% |
| 24-05-17 | 167.20 | ▼-1.50 | ▼-0.89% |
| 24-05-16 | 168.70 | ▲2.85 | ▲1.72% |
| 24-05-15 | 165.85 | ▲7.55 | ▲4.77% |
| 24-05-14 | 158.30 | ▲3.80 | ▲2.46% |
| 24-05-13 | 154.50 | ▼-1.00 | ▼-0.64% |
| 24-05-10 | 155.50 | ▼-0.20 | ▼-0.13% |
| 24-05-09 | 155.70 | ▲1.55 | ▲1.01% |
| 24-05-08 | 154.15 | ▲0.65 | ▲0.42% |
| 24-05-07 | 153.50 | ▲1.55 | ▲1.02% |
| 24-05-06 | 151.95 | ▼-0.05 | ▼-0.03% |
| 24-05-03 | 152.00 | ▲1.70 | ▲1.13% |
| 24-05-02 | 150.30 | ▲1.35 | ▲0.91% |
| 24-04-30 | 148.95 | ▼-1.00 | ▼-0.67% |
| 24-04-29 | 149.95 | ▼-1.80 | ▼-1.19% |
| 24-04-26 | 151.75 | ▲1.65 | ▲1.1% |
| 24-04-25 | 150.10 | ▼-2.25 | ▼-1.48% |
| 24-04-24 | 152.35 | ▼-1.30 | ▼-0.85% |
| 24-04-23 | 153.65 | ▲5.95 | ▲4.03% |
| 24-04-22 | 147.70 | ▲1.70 | ▲1.16% |
| 24-04-19 | 146.00 | ▼-0.75 | ▼-0.51% |
| 24-04-18 | 146.75 | ▼-0.45 | ▼-0.31% |
| 24-04-17 | 147.20 | ▼-3.90 | ▼-2.58% |
| 24-04-16 | 151.10 | ▼-1.10 | ▼-0.72% |