[AI의 종목 이야기] AI 시대 성장세 中 화근기술, 23일 홍콩증시 이중상장
무료
Merck & Co : 머크 ( MRK:US )
117.92USD ▼ -2.04 (-1.7%)
2026-04-15
최근 1년 일별 시세
(2026-04-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-15 | 117.92 | ▼-2.04 | ▼-1.7% |
| 26-04-14 | 119.96 | ▼-0.19 | ▼-0.16% |
| 26-04-13 | 120.15 | ▼-1.27 | ▼-1.05% |
| 26-04-10 | 121.42 | ▼-1.26 | ▼-1.03% |
| 26-04-09 | 122.68 | ▼-0.50 | ▼-0.41% |
| 26-04-08 | 123.18 | ▲3.90 | ▲3.27% |
| 26-04-07 | 119.28 | ▼-1.57 | ▼-1.3% |
| 26-04-06 | 120.85 | ▼-0.02 | ▼-0.02% |
| 26-04-02 | 120.87 | ▲0.03 | ▲0.02% |
| 26-04-01 | 120.84 | ▲0.55 | ▲0.46% |
| 26-03-31 | 120.29 | ▲2.19 | ▲1.85% |
| 26-03-30 | 118.10 | ▼-1.53 | ▼-1.28% |
| 26-03-27 | 119.63 | ▲0.70 | ▲0.59% |
| 26-03-26 | 118.93 | ▼-0.44 | ▼-0.37% |
| 26-03-25 | 119.37 | ▲3.00 | ▲2.58% |
| 26-03-24 | 116.37 | ▲0.69 | ▲0.6% |
| 26-03-23 | 115.68 | ▲1.50 | ▲1.31% |
| 26-03-20 | 114.18 | ▼-0.02 | ▼-0.02% |
| 26-03-19 | 114.20 | ▼-0.30 | ▼-0.26% |
| 26-03-18 | 114.50 | ▼-1.37 | ▼-1.18% |
| 26-03-17 | 115.87 | ▲0.44 | ▲0.38% |
| 26-03-16 | 115.43 | ▼-0.18 | ▼-0.16% |
| 26-03-13 | 115.61 | ▼-0.30 | ▼-0.26% |
| 26-03-12 | 115.91 | ▼-0.30 | ▼-0.26% |
| 26-03-11 | 116.21 | ▼-0.88 | ▼-0.75% |
| 26-03-10 | 117.09 | ▼-0.02 | ▼-0.02% |
| 26-03-09 | 117.11 | ▲1.32 | ▲1.14% |
| 26-03-06 | 115.79 | ▼-0.28 | ▼-0.24% |
| 26-03-05 | 116.07 | ▼-4.21 | ▼-3.5% |
| 26-03-04 | 120.28 | ▲0.45 | ▲0.38% |
| 26-03-03 | 119.83 | ▼-1.58 | ▼-1.3% |
| 26-03-02 | 121.41 | ▼-2.41 | ▼-1.95% |
| 26-02-27 | 123.82 | ▲4.52 | ▲3.79% |
| 26-02-26 | 119.30 | ▼-3.16 | ▼-2.58% |
| 26-02-25 | 122.46 | ▼-1.47 | ▼-1.19% |
| 26-02-24 | 123.93 | ▲0.11 | ▲0.09% |
| 26-02-23 | 123.82 | ▲1.56 | ▲1.28% |
| 26-02-20 | 122.26 | ▲0.40 | ▲0.33% |
| 26-02-19 | 121.86 | ▲0.20 | ▲0.16% |
| 26-02-18 | 121.66 | ▲0.09 | ▲0.07% |
| 26-02-17 | 121.57 | ▲0.16 | ▲0.13% |
| 26-02-13 | 121.41 | ▲2.17 | ▲1.82% |
| 26-02-12 | 119.24 | ▼-0.07 | ▼-0.06% |
| 26-02-11 | 119.31 | ▲2.16 | ▲1.84% |
| 26-02-10 | 117.15 | ▼-0.50 | ▼-0.42% |
| 26-02-09 | 117.65 | ▼-4.28 | ▼-3.51% |
| 26-02-06 | 121.93 | ▲2.18 | ▲1.82% |
| 26-02-05 | 119.75 | ▲1.42 | ▲1.2% |
| 26-02-04 | 118.33 | ▲2.49 | ▲2.15% |
| 26-02-03 | 115.84 | ▲2.47 | ▲2.18% |
| 26-02-02 | 113.37 | ▲3.10 | ▲2.81% |
| 26-01-30 | 110.27 | ▲1.93 | ▲1.78% |
| 26-01-29 | 108.34 | ▲1.44 | ▲1.35% |
| 26-01-28 | 106.90 | ▼-1.02 | ▼-0.95% |
| 26-01-27 | 107.92 | ▲0.52 | ▲0.48% |
| 26-01-26 | 107.40 | ▼-0.78 | ▼-0.72% |
| 26-01-23 | 108.18 | ▼-1.00 | ▼-0.92% |
| 26-01-22 | 109.18 | ▼-1.93 | ▼-1.74% |
| 26-01-21 | 111.11 | ▲1.66 | ▲1.52% |
| 26-01-20 | 109.45 | ▲0.62 | ▲0.57% |
| 26-01-16 | 108.83 | ▼-2.14 | ▼-1.93% |
| 26-01-15 | 110.97 | ▼-0.04 | ▼-0.04% |
| 26-01-14 | 111.01 | ▲2.75 | ▲2.54% |
| 26-01-13 | 108.26 | ▼-0.93 | ▼-0.85% |
| 26-01-12 | 109.19 | ▼-1.34 | ▼-1.21% |
| 26-01-09 | 110.53 | ▼-0.46 | ▼-0.41% |
| 26-01-08 | 110.99 | ▲2.39 | ▲2.2% |
| 26-01-07 | 108.60 | ▼-0.27 | ▼-0.25% |
| 26-01-06 | 108.87 | ▲1.43 | ▲1.33% |
| 26-01-05 | 107.44 | ▲0.99 | ▲0.93% |
| 26-01-02 | 106.45 | ▲1.19 | ▲1.13% |
| 25-12-31 | 105.26 | ▼-0.80 | ▼-0.75% |
| 25-12-30 | 106.06 | ▼-0.56 | ▼-0.53% |
| 25-12-29 | 106.62 | ▼-0.16 | ▼-0.15% |
| 25-12-26 | 106.78 | ▲0.33 | ▲0.31% |
| 25-12-24 | 106.45 | ▲1.41 | ▲1.34% |
| 25-12-23 | 105.04 | ▲0.32 | ▲0.31% |
| 25-12-22 | 104.72 | ▲3.63 | ▲3.59% |
| 25-12-19 | 101.09 | ▲0.40 | ▲0.4% |
| 25-12-18 | 100.69 | ▲1.51 | ▲1.52% |
| 25-12-17 | 99.18 | ▲0.91 | ▲0.93% |
| 25-12-16 | 98.27 | ▼-1.99 | ▼-1.98% |
| 25-12-15 | 100.26 | ▼-0.04 | ▼-0.04% |
| 25-12-12 | 100.30 | ▲1.29 | ▲1.3% |
| 25-12-11 | 99.01 | ▲1.39 | ▲1.42% |
| 25-12-10 | 97.62 | ▲0.73 | ▲0.75% |
| 25-12-09 | 96.89 | ▼-2.04 | ▼-2.06% |
| 25-12-08 | 98.93 | ▼-0.79 | ▼-0.79% |
| 25-12-05 | 99.72 | ▼-1.17 | ▼-1.16% |
| 25-12-04 | 100.89 | ▼-1.38 | ▼-1.35% |
| 25-12-03 | 102.27 | ▲1.24 | ▲1.23% |
| 25-12-02 | 101.03 | ▼-0.80 | ▼-0.79% |
| 25-12-01 | 101.83 | ▼-3.00 | ▼-2.86% |
| 25-11-28 | 104.83 | ▲0.20 | ▲0.19% |
| 25-11-26 | 104.63 | ▼-1.03 | ▼-0.97% |
| 25-11-25 | 105.66 | ▲5.26 | ▲5.24% |
| 25-11-24 | 100.40 | ▲2.64 | ▲2.7% |
| 25-11-21 | 97.76 | ▲2.79 | ▲2.94% |
| 25-11-20 | 94.97 | ▼-0.08 | ▼-0.08% |
| 25-11-19 | 95.05 | ▼-1.38 | ▼-1.43% |
| 25-11-18 | 96.43 | ▲3.57 | ▲3.84% |
| 25-11-17 | 92.86 | ▼-0.06 | ▼-0.06% |
| 25-11-14 | 92.92 | ▼-0.01 | ▼-0.01% |
| 25-11-13 | 92.93 | ▲1.48 | ▲1.62% |
| 25-11-12 | 91.45 | ▲0.50 | ▲0.55% |
| 25-11-11 | 90.95 | ▲4.20 | ▲4.84% |
| 25-11-10 | 86.75 | ▲0.47 | ▲0.54% |
| 25-11-07 | 86.28 | ▲0.50 | ▲0.58% |
| 25-11-06 | 85.78 | ▲1.39 | ▲1.65% |
| 25-11-05 | 84.39 | ▲0.53 | ▲0.63% |
| 25-11-04 | 83.86 | ▲1.37 | ▲1.66% |
| 25-11-03 | 82.49 | ▼-3.49 | ▼-4.06% |
| 25-10-31 | 85.98 | ▼-0.30 | ▼-0.35% |
| 25-10-30 | 86.28 | ▼-0.30 | ▼-0.35% |
| 25-10-29 | 86.58 | ▼-0.45 | ▼-0.52% |
| 25-10-28 | 87.03 | ▼-0.97 | ▼-1.1% |
| 25-10-27 | 88.00 | ▲0.51 | ▲0.58% |
| 25-10-24 | 87.49 | ▲0.31 | ▲0.36% |
| 25-10-23 | 87.18 | ▼-0.43 | ▼-0.49% |
| 25-10-22 | 87.61 | ▼-0.01 | ▼-0.01% |
| 25-10-21 | 87.62 | ▲1.30 | ▲1.51% |
| 25-10-20 | 86.32 | ▲1.53 | ▲1.8% |
| 25-10-17 | 84.79 | ▲0.87 | ▲1.04% |
| 25-10-16 | 83.92 | ▼-0.19 | ▼-0.23% |
| 25-10-15 | 84.11 | ▼-0.59 | ▼-0.7% |
| 25-10-14 | 84.70 | ▼-1.00 | ▼-1.17% |
| 25-10-13 | 85.70 | ▼-0.29 | ▼-0.34% |
| 25-10-10 | 85.99 | ▼-1.51 | ▼-1.73% |
| 25-10-09 | 87.50 | ▲1.10 | ▲1.27% |
| 25-10-08 | 86.40 | ▼-1.21 | ▼-1.38% |
| 25-10-07 | 87.61 | ▼-1.19 | ▼-1.34% |
| 25-10-06 | 88.80 | ▼-0.39 | ▼-0.44% |
| 25-10-03 | 89.19 | ▼-0.32 | ▼-0.36% |
| 25-10-02 | 89.51 | ▼-0.62 | ▼-0.69% |
| 25-10-01 | 90.13 | ▲6.20 | ▲7.39% |
| 25-09-30 | 83.93 | ▲5.35 | ▲6.81% |
| 25-09-29 | 78.58 | ▲0.02 | ▲0.03% |
| 25-09-26 | 78.56 | ▲0.96 | ▲1.24% |
| 25-09-25 | 77.60 | ▼-2.07 | ▼-2.6% |
| 25-09-24 | 79.67 | ▼-0.29 | ▼-0.36% |
| 25-09-23 | 79.96 | ▼-0.44 | ▼-0.55% |
| 25-09-22 | 80.40 | ▼-1.11 | ▼-1.36% |
| 25-09-19 | 81.51 | ▼-0.02 | ▼-0.02% |
| 25-09-18 | 81.53 | ▲0.39 | ▲0.48% |
| 25-09-17 | 81.14 | ▲0.05 | ▲0.06% |
| 25-09-16 | 81.09 | ▲0.07 | ▲0.09% |
| 25-09-15 | 81.02 | ▼-1.79 | ▼-2.16% |
| 25-09-12 | 82.81 | ▼-2.34 | ▼-2.75% |
| 25-09-11 | 85.15 | ▲1.12 | ▲1.33% |
| 25-09-10 | 84.03 | ▼-0.58 | ▼-0.69% |
| 25-09-09 | 84.61 | ▲0.52 | ▲0.62% |
| 25-09-08 | 84.09 | ▼-0.62 | ▼-0.73% |
| 25-09-05 | 84.71 | ▲0.66 | ▲0.79% |
| 25-09-04 | 84.05 | ▼-0.13 | ▼-0.15% |
| 25-09-03 | 84.18 | ▼-1.30 | ▼-1.52% |
| 25-09-02 | 85.48 | ▲1.36 | ▲1.62% |
| 25-08-29 | 84.12 | ▲0.91 | ▲1.09% |
| 25-08-28 | 83.21 | ▼-0.86 | ▼-1.02% |
| 25-08-27 | 84.07 | ▼-0.92 | ▼-1.08% |
| 25-08-26 | 84.99 | ▼-0.32 | ▼-0.38% |
| 25-08-25 | 85.31 | ▼-2.06 | ▼-2.36% |
| 25-08-22 | 87.37 | ▲1.29 | ▲1.5% |
| 25-08-21 | 86.08 | ▲1.42 | ▲1.68% |
| 25-08-20 | 84.66 | ▼-0.27 | ▼-0.32% |
| 25-08-19 | 84.93 | ▲0.71 | ▲0.84% |
| 25-08-18 | 84.22 | ▲0.01 | ▲0.01% |
| 25-08-15 | 84.21 | ▲1.45 | ▲1.75% |
| 25-08-14 | 82.76 | ▲0.05 | ▲0.06% |
| 25-08-13 | 82.71 | ▲2.41 | ▲3% |
| 25-08-12 | 80.30 | ▲0.27 | ▲0.34% |
| 25-08-11 | 80.03 | ▼-0.66 | ▼-0.82% |
| 25-08-08 | 80.69 | ▲0.32 | ▲0.4% |
| 25-08-07 | 80.37 | ▲0.93 | ▲1.17% |
| 25-08-06 | 79.44 | ▼-1.35 | ▼-1.67% |
| 25-08-05 | 80.79 | ▲0.93 | ▲1.16% |
| 25-08-04 | 79.86 | ▲0.57 | ▲0.72% |
| 25-08-01 | 79.29 | ▲1.17 | ▲1.5% |
| 25-07-31 | 78.12 | ▼-3.63 | ▼-4.44% |
| 25-07-30 | 81.75 | ▼-0.88 | ▼-1.06% |
| 25-07-29 | 82.63 | ▼-1.43 | ▼-1.7% |
| 25-07-28 | 84.06 | ▼-0.65 | ▼-0.77% |
| 25-07-25 | 84.71 | ▲0.60 | ▲0.71% |
| 25-07-24 | 84.11 | ▲0.13 | ▲0.15% |
| 25-07-23 | 83.98 | ▲2.37 | ▲2.9% |
| 25-07-22 | 81.61 | ▲2.30 | ▲2.9% |
| 25-07-21 | 79.31 | ▼-0.65 | ▼-0.81% |
| 25-07-18 | 79.96 | ▼-1.56 | ▼-1.91% |
| 25-07-17 | 81.52 | ▼-0.91 | ▼-1.1% |
| 25-07-16 | 82.43 | ▲0.91 | ▲1.12% |
| 25-07-15 | 81.52 | ▼-2.15 | ▼-2.57% |
| 25-07-14 | 83.67 | ▲0.31 | ▲0.37% |
| 25-07-11 | 83.36 | ▼-0.66 | ▼-0.79% |
| 25-07-10 | 84.02 | ▲0.31 | ▲0.37% |
| 25-07-09 | 83.71 | ▲2.34 | ▲2.88% |
| 25-07-08 | 81.37 | ▲0.47 | ▲0.58% |
| 25-07-07 | 80.90 | ▼-0.03 | ▼-0.04% |
| 25-07-03 | 80.93 | ▼-1.46 | ▼-1.77% |
| 25-07-02 | 82.39 | ▲0.58 | ▲0.71% |
| 25-07-01 | 81.81 | ▲2.65 | ▲3.35% |
| 25-06-30 | 79.16 | ▲0.06 | ▲0.08% |
| 25-06-27 | 79.10 | ▲0.27 | ▲0.34% |
| 25-06-26 | 78.83 | ▼-0.84 | ▼-1.05% |
| 25-06-25 | 79.67 | ▼-0.65 | ▼-0.81% |
| 25-06-24 | 80.32 | ▲0.16 | ▲0.2% |
| 25-06-23 | 80.16 | ▲1.10 | ▲1.39% |
| 25-06-20 | 79.06 | ▼-0.23 | ▼-0.29% |
| 25-06-18 | 79.29 | ▲1.01 | ▲1.29% |
| 25-06-17 | 78.28 | ▼-2.68 | ▼-3.31% |
| 25-06-16 | 80.96 | ▼-0.75 | ▼-0.92% |
| 25-06-13 | 81.71 | ▼-0.11 | ▼-0.13% |
| 25-06-12 | 81.82 | ▲1.50 | ▲1.87% |
| 25-06-11 | 80.32 | ▼-1.03 | ▼-1.27% |
| 25-06-10 | 81.35 | ▲2.02 | ▲2.55% |
| 25-06-09 | 79.33 | ▲0.36 | ▲0.46% |
| 25-06-06 | 78.97 | ▲1.35 | ▲1.74% |
| 25-06-05 | 77.62 | ▼-0.65 | ▼-0.83% |
| 25-06-04 | 78.27 | ▲1.13 | ▲1.46% |
| 25-06-03 | 77.14 | ▲0.89 | ▲1.17% |
| 25-06-02 | 76.25 | ▼-0.59 | ▼-0.77% |
| 25-05-30 | 76.84 | ▲0.44 | ▲0.58% |
| 25-05-29 | 76.40 | ▲0.23 | ▲0.3% |
| 25-05-28 | 76.17 | ▼-1.42 | ▼-1.83% |
| 25-05-27 | 77.59 | ▲0.01 | ▲0.01% |
| 25-05-23 | 77.58 | ▼-0.26 | ▼-0.33% |
| 25-05-22 | 77.84 | ▲0.86 | ▲1.12% |
| 25-05-21 | 76.98 | ▼-0.99 | ▼-1.27% |
| 25-05-20 | 77.97 | ▲0.74 | ▲0.96% |
| 25-05-19 | 77.23 | ▲1.17 | ▲1.54% |
| 25-05-16 | 76.06 | ▲1.26 | ▲1.68% |
| 25-05-15 | 74.80 | ▲1.33 | ▲1.81% |
| 25-05-14 | 73.47 | ▼-3.16 | ▼-4.12% |
| 25-05-13 | 76.63 | ▼-3.80 | ▼-4.72% |
| 25-05-12 | 80.43 | ▲4.46 | ▲5.87% |
| 25-05-09 | 75.97 | ▼-1.68 | ▼-2.16% |
| 25-05-08 | 77.65 | ▼-1.47 | ▼-1.86% |
| 25-05-07 | 79.12 | ▲0.08 | ▲0.1% |
| 25-05-06 | 79.04 | ▼-3.80 | ▼-4.59% |
| 25-05-05 | 82.84 | ▼-0.34 | ▼-0.41% |
| 25-05-02 | 83.18 | ▼-0.08 | ▼-0.1% |
| 25-05-01 | 83.26 | ▼-1.94 | ▼-2.28% |
| 25-04-30 | 85.20 | ▲0.49 | ▲0.58% |
| 25-04-29 | 84.71 | ▲1.52 | ▲1.83% |
| 25-04-28 | 83.19 | ▲0.45 | ▲0.54% |
| 25-04-25 | 82.74 | ▲2.90 | ▲3.63% |
| 25-04-24 | 79.84 | ▲1.10 | ▲1.4% |
| 25-04-23 | 78.74 | ▼-0.23 | ▼-0.29% |
| 25-04-22 | 78.97 | ▲1.12 | ▲1.44% |
| 25-04-21 | 77.85 | ▼-0.41 | ▼-0.52% |
| 25-04-18 | 78.26 | ▲0.26 | ▲0.33% |
| 25-04-17 | 78.00 | ▲1.54 | ▲2.01% |
| 25-04-16 | 76.46 | ▼-1.93 | ▼-2.46% |