GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Merck & Co : 머크 ( MRK:US )

73.61USD ▲ 0.56 (0.77%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 73.61 ▲0.56 ▲0.77%
21-09-23 73.05 ▲1.01 ▲1.4%
21-09-22 72.04 ▲0.07 ▲0.1%
21-09-21 71.97 ▲0.04 ▲0.06%
21-09-20 71.93 ▲0.25 ▲0.35%
21-09-17 71.68 ▼-0.29 ▼-0.4%
21-09-16 71.97 ▼-0.84 ▼-1.15%
21-09-15 72.81 ▲0.70 ▲0.97%
21-09-14 72.11 ▼-1.07 ▼-1.46%
21-09-13 73.18 ▼-0.27 ▼-0.37%
21-09-10 73.45 ▼-0.37 ▼-0.5%
21-09-09 73.82 ▼-1.54 ▼-2.04%
21-09-08 75.36 ▼-0.62 ▼-0.82%
21-09-07 75.98 ▼-1.28 ▼-1.66%
21-09-03 77.26 ▲0.14 ▲0.18%
21-09-02 77.12 ▲0.94 ▲1.23%
21-09-01 76.18 ▼-0.11 ▼-0.14%
21-08-31 76.29 ▼-0.21 ▼-0.27%
21-08-30 76.50 ▲0.20 ▲0.26%
21-08-27 76.30 ▼-0.27 ▼-0.35%
21-08-26 76.57 ▼-0.50 ▼-0.65%
21-08-25 77.07 ▼-0.65 ▼-0.84%
21-08-24 77.72 ▼-0.66 ▼-0.84%
21-08-23 78.38 ▼-0.30 ▼-0.38%
21-08-20 78.68 ▲0.22 ▲0.28%
21-08-19 78.46 ▲0.67 ▲0.86%
21-08-18 77.79 ▼-1.04 ▼-1.32%
21-08-17 78.83 ▲0.90 ▲1.15%
21-08-16 77.93 ▲1.21 ▲1.58%
21-08-13 76.72 ▲0.68 ▲0.89%
21-08-12 76.04 ▲0.83 ▲1.1%
21-08-11 75.21 ▲0.02 ▲0.03%
21-08-10 75.19 ▼-0.13 ▼-0.17%
21-08-09 75.32 ▼-0.12 ▼-0.16%
21-08-06 75.44 ▼-0.15 ▼-0.2%
21-08-05 75.59 ▲0.11 ▲0.15%
21-08-04 75.48 ▼-0.93 ▼-1.22%
21-08-03 76.41 ▲0.23 ▲0.3%
21-08-02 76.18 ▼-0.69 ▼-0.9%
21-07-30 76.87 ▼-0.06 ▼-0.08%
21-07-29 76.93 ▼-1.40 ▼-1.79%
21-07-28 78.33 ▲0.48 ▲0.62%
21-07-27 77.85 ▲0.61 ▲0.79%
21-07-26 77.24 ▼-0.30 ▼-0.39%
21-07-23 77.54 ▲1.01 ▲1.32%
21-07-22 76.53 ▲0.14 ▲0.18%
21-07-21 76.39 ▲0.22 ▲0.29%
21-07-20 76.17 ▼-0.88 ▼-1.14%
21-07-19 77.05 ▼-0.97 ▼-1.24%
21-07-16 78.02 ▲0.12 ▲0.15%
21-07-15 77.90 ▲0.28 ▲0.36%
21-07-14 77.62 ▲0.01 ▲0.01%
21-07-13 77.61 ▲0.06 ▲0.08%
21-07-12 77.55 ▼-0.44 ▼-0.56%
21-07-09 77.99 ▼-0.13 ▼-0.17%
21-07-08 78.12 ▼-0.44 ▼-0.56%
21-07-07 78.56 ▲0.45 ▲0.58%
21-07-06 78.11 ▼-0.49 ▼-0.62%
21-07-02 78.60 ▲0.61 ▲0.78%
21-07-01 77.99 ▲0.22 ▲0.28%
21-06-30 77.77 ▲0.56 ▲0.73%
21-06-29 77.21 ▲0.35 ▲0.46%
21-06-28 76.86 ▼-0.34 ▼-0.44%
21-06-25 77.20 ▲0.84 ▲1.1%
21-06-24 76.36 ▲0.78 ▲1.03%
21-06-23 75.58 ▼-0.61 ▼-0.8%
21-06-22 76.19 ▼-0.56 ▼-0.73%
21-06-21 76.75 ▲0.14 ▲0.18%
21-06-18 76.61 ▼-0.62 ▼-0.8%
21-06-17 77.23 ▲0.62 ▲0.81%
21-06-16 76.61 ▲0.91 ▲1.2%
21-06-15 75.70 ▲0.25 ▲0.33%
21-06-14 75.45 ▼-0.82 ▼-1.08%
21-06-11 76.27 ▲0.13 ▲0.17%
21-06-10 76.14 ▲2.10 ▲2.84%
21-06-09 74.04 ▲1.64 ▲2.27%
21-06-08 72.40 ▼-0.40 ▼-0.55%
21-06-07 72.80 ▼-1.31 ▼-1.77%
21-06-04 74.11 ▲0.20 ▲0.27%
21-06-03 73.91 ▲1.57 ▲2.17%
21-06-02 72.34 ▼-2.84 ▼-3.78%
21-06-01 75.18 ▼-0.71 ▼-0.94%
21-05-28 75.89 ▼-0.03 ▼-0.04%
21-05-27 75.92 ▼-1.31 ▼-1.7%
21-05-26 77.23 ▼-0.27 ▼-0.35%
21-05-25 77.50 ▼-1.53 ▼-1.94%
21-05-24 79.03 ▼-0.15 ▼-0.19%
21-05-21 79.18 ▼-0.48 ▼-0.6%
21-05-20 79.66 ▲0.30 ▲0.38%
21-05-19 79.36 ▼-0.02 ▼-0.03%
21-05-18 79.38 ▼-0.49 ▼-0.61%
21-05-17 79.87 ▲1.58 ▲2.02%
21-05-14 78.29 ▼-0.40 ▼-0.51%
21-05-13 78.69 ▲0.69 ▲0.88%
21-05-12 78.00 ▲0.54 ▲0.7%
21-05-11 77.46 ▼-0.71 ▼-0.91%
21-05-10 78.17 ▼-0.24 ▼-0.31%
21-05-07 78.41 ▲0.63 ▲0.81%
21-05-06 77.78 ▲0.25 ▲0.32%
21-05-05 77.54 ▲1.55 ▲2.04%
21-05-04 75.99 ▲0.01 ▲0.01%
21-05-03 75.98 ▲1.48 ▲1.99%
21-04-30 74.50 ▲0.82 ▲1.11%
21-04-29 73.68 ▼-3.41 ▼-4.42%
21-04-28 77.09 ▼-0.27 ▼-0.35%
21-04-27 77.36 ▼-0.17 ▼-0.22%
21-04-26 77.53 ▼-0.35 ▼-0.45%
21-04-23 77.88 ▼-0.08 ▼-0.1%
21-04-22 77.96 ▼-1.27 ▼-1.6%
21-04-21 79.23 ▲0.66 ▲0.84%
21-04-20 78.57 ▲0.91 ▲1.17%
21-04-19 77.66 ▲0.19 ▲0.25%
21-04-16 77.47 ▲0.81 ▲1.06%
21-04-15 76.66 ▲0.26 ▲0.34%
21-04-14 76.40 ▼-0.03 ▼-0.04%
21-04-13 76.43 ▲0.21 ▲0.28%
21-04-12 76.22 ▼-0.09 ▼-0.12%
21-04-09 76.31 ▲0.82 ▲1.09%
21-04-08 75.49 ▼-0.63 ▼-0.83%
21-04-07 76.12 ▲0.33 ▲0.44%
21-04-06 75.79 ▼-1.21 ▼-1.57%
21-04-05 77.00 ▼-0.09 ▼-0.12%
21-04-01 77.09 -0.00 -0%
21-03-31 77.09 ▲0.13 ▲0.17%
21-03-30 76.96 ▼-1.34 ▼-1.71%
21-03-29 78.30 ▲0.91 ▲1.18%
21-03-26 77.39 ▲1.32 ▲1.74%
21-03-25 76.07 ▼-0.17 ▼-0.22%
21-03-24 76.24 ▼-0.03 ▼-0.04%
21-03-23 76.27 ▼-1.24 ▼-1.6%
21-03-22 77.51 -0.00 -0%
21-03-19 77.51 ▲0.24 ▲0.31%
21-03-18 77.27 ▼-0.03 ▼-0.04%
21-03-17 77.30 ▲0.49 ▲0.64%
21-03-16 76.81 ▲0.58 ▲0.76%
21-03-15 76.23 ▲1.63 ▲2.18%
21-03-12 74.60 ▼-0.03 ▼-0.04%
21-03-11 74.63 ▼-0.13 ▼-0.17%
21-03-10 74.76 ▲0.62 ▲0.84%
21-03-09 74.14 ▼-0.03 ▼-0.04%
21-03-08 74.17 ▲1.04 ▲1.42%
21-03-05 73.13 ▲0.96 ▲1.33%
21-03-04 72.17 ▼-1.13 ▼-1.54%
21-03-03 73.30 ▲0.45 ▲0.62%
21-03-02 72.85 ▲0.47 ▲0.65%
21-03-01 72.38 ▼-0.24 ▼-0.33%
21-02-26 72.62 ▼-2.00 ▼-2.68%
21-02-25 74.62 ▲0.05 ▲0.07%
21-02-24 74.57 ▲0.03 ▲0.04%
21-02-23 74.54 ▼-0.39 ▼-0.52%
21-02-22 74.93 ▲0.62 ▲0.83%
21-02-19 74.31 ▼-1.10 ▼-1.46%
21-02-18 75.41 ▼-0.13 ▼-0.17%
21-02-17 75.54 ▲1.29 ▲1.74%
21-02-16 74.25 ▼-0.75 ▼-1%
21-02-12 75.00 ▲0.26 ▲0.35%
21-02-11 74.74 ▼-0.15 ▼-0.2%
21-02-10 74.89 ▼-0.15 ▼-0.2%
21-02-09 75.04 -0.00 -0%
21-02-08 75.04 ▼-0.76 ▼-1%
21-02-05 75.80 ▼-0.23 ▼-0.3%
21-02-04 76.03 ▼-1.29 ▼-1.67%
21-02-03 77.32 ▼-0.45 ▼-0.58%
21-02-02 77.77 ▲0.41 ▲0.53%
21-02-01 77.36 ▲0.29 ▲0.38%
21-01-29 77.07 ▼-0.85 ▼-1.09%
21-01-28 77.92 ▲0.85 ▲1.1%
21-01-27 77.07 ▼-3.18 ▼-3.96%
21-01-26 80.25 ▼-0.90 ▼-1.11%
21-01-25 81.15 ▲0.17 ▲0.21%
21-01-22 80.98 ▼-0.20 ▼-0.25%
21-01-21 81.18 ▼-1.28 ▼-1.55%
21-01-20 82.46 ▼-0.73 ▼-0.88%
21-01-19 83.19 ▼-0.19 ▼-0.23%
21-01-15 83.38 ▲1.21 ▲1.47%
21-01-14 82.17 ▼-0.17 ▼-0.21%
21-01-13 82.34 ▼-0.75 ▼-0.9%
21-01-12 83.09 ▼-1.91 ▼-2.25%
21-01-11 85.00 ▲1.97 ▲2.37%
21-01-08 83.03 ▼-0.99 ▼-1.18%
21-01-07 84.02 ▲1.64 ▲1.99%
21-01-06 82.38 ▲1.28 ▲1.58%
21-01-05 81.10 ▲0.14 ▲0.17%
21-01-04 80.96 ▼-0.84 ▼-1.03%
20-12-31 81.80 ▲1.21 ▲1.5%
20-12-30 80.59 ▼-0.83 ▼-1.02%
20-12-29 81.42 ▲0.97 ▲1.21%
20-12-28 80.45 ▲0.31 ▲0.39%
20-12-24 80.14 ▲0.38 ▲0.48%
20-12-23 79.76 ▲0.34 ▲0.43%
20-12-22 79.42 ▲0.13 ▲0.16%
20-12-21 79.29 ▼-0.24 ▼-0.3%
20-12-18 79.53 ▼-0.29 ▼-0.36%
20-12-17 79.82 ▼-0.01 ▼-0.01%
20-12-16 79.83 ▼-0.65 ▼-0.81%
20-12-15 80.48 ▲0.16 ▲0.2%
20-12-14 80.32 ▼-2.64 ▼-3.18%
20-12-11 82.96 ▼-0.03 ▼-0.04%
20-12-10 82.99 ▼-0.48 ▼-0.58%
20-12-09 83.47 ▲0.38 ▲0.46%
20-12-08 83.09 ▲0.58 ▲0.7%
20-12-07 82.51 ▲0.57 ▲0.7%
20-12-04 81.94 ▲0.49 ▲0.6%
20-12-03 81.45 ▼-0.38 ▼-0.46%
20-12-02 81.83 ▲0.28 ▲0.34%
20-12-01 81.55 ▲1.16 ▲1.44%
20-11-30 80.39 ▲0.53 ▲0.66%
20-11-27 79.86 ▼-0.20 ▼-0.25%
20-11-25 80.06 ▼-0.08 ▼-0.1%
20-11-24 80.14 ▼-0.14 ▼-0.17%
20-11-23 80.28 ▼-0.17 ▼-0.21%
20-11-20 80.45 ▲0.06 ▲0.07%
20-11-19 80.39 ▲0.14 ▲0.17%
20-11-18 80.25 ▼-1.25 ▼-1.53%
20-11-17 81.50 ▲1.32 ▲1.65%
20-11-16 80.18 ▼-0.91 ▼-1.12%
20-11-13 81.09 ▲1.23 ▲1.54%
20-11-12 79.86 ▼-1.20 ▼-1.48%
20-11-11 81.06 ▼-0.05 ▼-0.06%
20-11-10 81.11 ▲0.61 ▲0.76%
20-11-09 80.50 ▲0.14 ▲0.17%
20-11-06 80.36 ▼-0.23 ▼-0.29%
20-11-05 80.59 ▼-0.23 ▼-0.28%
20-11-04 80.82 ▲3.90 ▲5.07%
20-11-03 76.92 ▲0.50 ▲0.65%
20-11-02 76.43 ▲1.51 ▲2.02%
20-10-30 74.91 ▼-0.98 ▼-1.29%
20-10-29 75.89 ▼-0.29 ▼-0.38%
20-10-28 76.18 ▼-1.81 ▼-2.32%
20-10-27 77.99 ▼-0.85 ▼-1.08%
20-10-26 78.84 ▼-0.99 ▼-1.24%
20-10-23 79.83 ▲0.62 ▲0.78%
20-10-22 79.21 ▲1.14 ▲1.46%
20-10-21 78.07 ▼-0.20 ▼-0.26%
20-10-20 78.27 ▼-0.40 ▼-0.51%
20-10-19 78.67 ▼-1.16 ▼-1.45%
20-10-16 79.83 ▲0.77 ▲0.97%
20-10-15 79.06 ▼-1.45 ▼-1.8%
20-10-14 80.51 ▼-0.20 ▼-0.25%
20-10-13 80.71 ▲0.35 ▲0.44%
20-10-12 80.36 -0.00 -0%
20-10-09 80.36 ▼-0.12 ▼-0.15%
20-10-08 80.48 ▲0.44 ▲0.55%
20-10-07 80.04 ▲0.41 ▲0.51%
20-10-06 79.63 ▼-1.61 ▼-1.98%
20-10-05 81.24 ▲0.44 ▲0.54%
20-10-02 80.80 ▼-0.84 ▼-1.03%
20-10-01 81.64 ▼-1.31 ▼-1.58%
20-09-30 82.95 ▲1.05 ▲1.28%
20-09-29 81.90 ▼-0.86 ▼-1.04%
바로가기