GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Merck & Co : 머크 ( MRK:US )

129.55USD ▼ -1.55 (-1.18%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 129.55 ▼-1.55 ▼-1.18%
24-05-23 131.10 ▲0.01 ▲0.01%
24-05-22 131.09 ▲0.39 ▲0.3%
24-05-21 130.70 ▼-0.19 ▼-0.15%
24-05-20 130.89 ▼-0.16 ▼-0.12%
24-05-17 131.05 ▼-0.07 ▼-0.05%
24-05-16 131.12 ▼-0.63 ▼-0.48%
24-05-15 131.75 ▲3.08 ▲2.39%
24-05-14 128.67 ▼-0.66 ▼-0.51%
24-05-13 129.33 ▼-0.77 ▼-0.59%
24-05-10 130.10 ▼-0.11 ▼-0.08%
24-05-09 130.21 ▲0.65 ▲0.5%
24-05-08 129.56 ▼-0.85 ▼-0.65%
24-05-07 130.41 ▲2.91 ▲2.28%
24-05-06 127.50 ▼-0.06 ▼-0.05%
24-05-03 127.56 ▼-1.28 ▼-0.99%
24-05-01 128.84 ▼-0.42 ▼-0.32%
24-04-30 129.26 ▼-0.70 ▼-0.54%
24-04-29 129.96 ▼-1.20 ▼-0.91%
24-04-26 131.16 ▲0.53 ▲0.41%
24-04-25 130.63 ▲3.59 ▲2.83%
24-04-24 127.04 ▲0.22 ▲0.17%
24-04-23 126.82 ▼-0.03 ▼-0.02%
24-04-22 126.85 ▲1.06 ▲0.84%
24-04-19 125.79 ▲0.64 ▲0.51%
24-04-18 125.15 ▼-0.41 ▼-0.33%
24-04-17 125.56 ▲0.44 ▲0.35%
24-04-16 125.12 ▼-1.06 ▼-0.84%
24-04-15 126.18 ▲0.54 ▲0.43%
24-04-12 125.64 ▼-0.64 ▼-0.51%
24-04-11 126.28 ▼-0.67 ▼-0.53%
24-04-10 126.95 ▲0.24 ▲0.19%
24-04-09 126.71 ▲0.15 ▲0.12%
24-04-08 126.56 ▼-1.43 ▼-1.12%
24-04-05 127.99 ▲0.33 ▲0.26%
24-04-04 127.66 ▼-2.24 ▼-1.72%
24-04-03 129.90 ▼-0.45 ▼-0.35%
24-04-02 130.35 ▼-0.64 ▼-0.49%
24-04-01 130.99 ▼-0.96 ▼-0.73%
24-03-28 131.95 ▲0.20 ▲0.15%
24-03-27 131.75 ▲6.23 ▲4.96%
24-03-26 125.52 ▲0.21 ▲0.17%
24-03-25 125.31 ▲1.46 ▲1.18%
24-03-22 123.85 ▲0.23 ▲0.19%
24-03-21 123.62 ▼-0.23 ▼-0.19%
24-03-20 123.85 ▲1.65 ▲1.35%
24-03-19 122.20 ▲0.76 ▲0.63%
24-03-18 121.44 ▼-0.08 ▼-0.07%
24-03-15 121.52 ▲1.01 ▲0.84%
24-03-14 120.51 ▼-1.65 ▼-1.35%
24-03-13 122.16 ▼-0.50 ▼-0.41%
24-03-12 122.66 ▼-0.11 ▼-0.09%
24-03-11 122.77 ▼-0.73 ▼-0.59%
24-03-08 123.50 ▼-0.49 ▼-0.4%
24-03-07 123.99 ▲0.24 ▲0.19%
24-03-06 123.75 ▲0.92 ▲0.75%
24-03-05 122.83 ▼-1.22 ▼-0.98%
24-03-04 124.05 ▼-2.91 ▼-2.29%
24-03-01 126.96 ▼-0.19 ▼-0.15%
24-02-29 127.15 ▼-1.04 ▼-0.81%
24-02-28 128.19 ▼-0.84 ▼-0.65%
24-02-27 129.03 ▲0.19 ▲0.15%
24-02-26 128.84 ▼-0.61 ▼-0.47%
24-02-23 129.45 ▲0.19 ▲0.15%
24-02-22 129.26 ▲1.14 ▲0.89%
24-02-21 128.12 ▲0.75 ▲0.59%
24-02-20 127.37 ▼-0.42 ▼-0.33%
24-02-16 127.79 ▲1.25 ▲0.99%
24-02-15 126.54 ▲0.72 ▲0.57%
24-02-14 125.82 ▲0.39 ▲0.31%
24-02-13 125.43 ▲0.09 ▲0.07%
24-02-12 125.34 ▼-0.11 ▼-0.09%
24-02-09 125.45 ▼-1.16 ▼-0.92%
24-02-08 126.61 ▼-0.86 ▼-0.67%
24-02-07 127.47 ▲0.59 ▲0.47%
24-02-06 126.88 ▲0.70 ▲0.55%
24-02-05 126.18 ▼-0.23 ▼-0.18%
24-02-02 126.41 ▲0.03 ▲0.02%
24-02-01 126.38 ▲5.60 ▲4.64%
24-01-31 120.78 ▼-0.88 ▼-0.72%
24-01-30 121.66 ▲0.38 ▲0.31%
24-01-29 121.28 ▲0.46 ▲0.38%
24-01-26 120.82 ▲0.69 ▲0.57%
24-01-25 120.13 ▲1.25 ▲1.05%
24-01-24 118.88 ▼-0.96 ▼-0.8%
24-01-23 119.84 ▲0.41 ▲0.34%
24-01-22 119.43 ▲0.54 ▲0.45%
24-01-19 118.89 ▲0.35 ▲0.3%
24-01-18 118.54 ▲0.41 ▲0.35%
24-01-17 118.13 ▼-0.36 ▼-0.3%
24-01-16 118.49 ▼-0.14 ▼-0.12%
24-01-12 118.63 ▲0.20 ▲0.17%
24-01-11 118.43 ▼-0.43 ▼-0.36%
24-01-10 118.86 ▲0.43 ▲0.36%
24-01-09 118.43 ▲1.05 ▲0.89%
24-01-08 117.38 ▲0.16 ▲0.14%
24-01-05 117.22 ▲0.21 ▲0.18%
24-01-04 117.01 ▲2.24 ▲1.95%
24-01-03 114.77 ▲1.53 ▲1.35%
24-01-02 113.24 ▲4.22 ▲3.87%
23-12-29 109.02 ▲0.25 ▲0.23%
23-12-28 108.77 ▲0.79 ▲0.73%
23-12-27 107.98 ▲0.35 ▲0.33%
23-12-26 107.63 ▼-0.07 ▼-0.06%
23-12-22 107.70 ▲1.31 ▲1.23%
23-12-21 106.39 ▲1.03 ▲0.98%
23-12-20 105.36 ▼-1.13 ▼-1.06%
23-12-19 106.49 ▲0.45 ▲0.42%
23-12-18 106.04 ▲0.93 ▲0.88%
23-12-15 105.11 ▼-0.77 ▼-0.73%
23-12-14 105.88 ▼-1.23 ▼-1.15%
23-12-13 107.11 ▲2.75 ▲2.64%
23-12-12 104.36 ▼-0.01 ▼-0.01%
23-12-11 104.37 ▲0.62 ▲0.6%
23-12-08 103.75 ▼-0.13 ▼-0.13%
23-12-07 103.88 ▼-1.75 ▼-1.66%
23-12-06 105.63 ▼-0.60 ▼-0.56%
23-12-05 106.23 ▲1.17 ▲1.11%
23-12-04 105.06 ▲1.60 ▲1.55%
23-12-01 103.46 ▲0.98 ▲0.96%
23-11-30 102.48 ▲1.35 ▲1.33%
23-11-29 101.13 ▲0.95 ▲0.95%
23-11-28 100.18 ▼-1.25 ▼-1.23%
23-11-27 101.43 ▼-0.44 ▼-0.43%
23-11-24 101.87 ▲0.19 ▲0.19%
23-11-22 101.68 ▼-0.53 ▼-0.52%
23-11-21 102.21 ▼-0.47 ▼-0.46%
23-11-20 102.68 ▲0.93 ▲0.91%
23-11-17 101.75 ▼-0.24 ▼-0.24%
23-11-16 101.99 ▲0.64 ▲0.63%
23-11-15 101.35 ▼-0.82 ▼-0.8%
23-11-14 102.17 ▼-0.30 ▼-0.29%
23-11-13 102.47 ▲1.08 ▲1.07%
23-11-10 101.39 ▼-0.99 ▼-0.97%
23-11-09 102.38 ▼-2.02 ▼-1.93%
23-11-08 104.40 ▲0.40 ▲0.38%
23-11-07 104.00 ▼-0.34 ▼-0.33%
23-11-06 104.34 ▲0.96 ▲0.93%
23-11-03 103.38 ▲0.53 ▲0.52%
23-11-02 102.85 -0.00 -0%
23-11-01 102.85 ▲0.15 ▲0.15%
23-10-31 102.70 ▲0.02 ▲0.02%
23-10-30 102.68 ▼-0.14 ▼-0.14%
23-10-27 102.82 ▼-2.73 ▼-2.59%
23-10-26 105.55 ▲1.92 ▲1.85%
23-10-25 103.63 ▲0.60 ▲0.58%
23-10-24 103.03 ▼-0.32 ▼-0.31%
23-10-23 103.35 ▲0.68 ▲0.66%
23-10-20 102.67 ▲2.24 ▲2.23%
23-10-19 100.43 ▼-1.56 ▼-1.53%
23-10-18 101.99 ▼-2.18 ▼-2.09%
23-10-17 104.17 ▲0.03 ▲0.03%
23-10-16 104.14 ▲0.13 ▲0.12%
23-10-13 104.01 ▲0.42 ▲0.41%
23-10-12 103.59 ▲0.13 ▲0.13%
23-10-11 103.46 ▼-0.15 ▼-0.14%
23-10-10 103.61 ▼-0.89 ▼-0.85%
23-10-09 104.50 ▲0.62 ▲0.6%
23-10-06 103.88 ▲0.28 ▲0.27%
23-10-05 103.60 ▲1.43 ▲1.4%
23-10-04 102.17 ▲0.40 ▲0.39%
23-10-03 101.77 ▼-0.78 ▼-0.76%
23-10-02 102.55 ▼-0.40 ▼-0.39%
23-09-29 102.95 ▼-1.35 ▼-1.29%
23-09-28 104.30 ▲0.36 ▲0.35%
23-09-27 103.94 ▼-1.45 ▼-1.38%
23-09-26 105.39 ▼-0.45 ▼-0.43%
23-09-25 105.84 ▼-0.50 ▼-0.47%
23-09-22 106.34 ▼-0.39 ▼-0.37%
23-09-21 106.73 ▼-0.58 ▼-0.54%
23-09-20 107.31 ▼-0.05 ▼-0.05%
23-09-19 107.36 ▼-0.46 ▼-0.43%
23-09-18 107.82 ▲0.30 ▲0.28%
23-09-15 107.52 ▼-0.72 ▼-0.67%
23-09-14 108.24 ▲0.43 ▲0.4%
23-09-13 107.81 ▼-1.21 ▼-1.11%
23-09-12 109.02 ▲0.42 ▲0.39%
23-09-11 108.60 ▼-0.45 ▼-0.41%
23-09-08 109.05 ▲1.11 ▲1.03%
23-09-07 107.94 ▲1.45 ▲1.36%
23-09-06 106.49 ▼-1.02 ▼-0.95%
23-09-05 107.51 ▼-2.33 ▼-2.12%
23-09-01 109.84 ▲0.86 ▲0.79%
23-08-31 108.98 ▼-1.23 ▼-1.12%
23-08-30 110.21 ▲0.22 ▲0.2%
23-08-29 109.99 ▲1.06 ▲0.97%
23-08-28 108.93 ▼-1.28 ▼-1.16%
23-08-25 110.21 ▲0.76 ▲0.69%
23-08-24 109.45 ▼-1.85 ▼-1.66%
23-08-23 111.30 ▲4.07 ▲3.8%
23-08-22 107.23 ▼-2.41 ▼-2.2%
23-08-21 109.64 ▲0.44 ▲0.4%
23-08-18 109.20 ▲0.28 ▲0.26%
23-08-17 108.92 ▲0.19 ▲0.17%
23-08-16 108.73 ▲0.07 ▲0.06%
23-08-15 108.66 ▼-0.25 ▼-0.23%
23-08-14 108.91 ▲1.47 ▲1.37%
23-08-11 107.44 ▲1.87 ▲1.77%
23-08-10 105.57 ▼-0.53 ▼-0.5%
23-08-09 106.10 ▼-0.31 ▼-0.29%
23-08-08 106.41 ▲0.32 ▲0.3%
23-08-07 106.09 ▲1.09 ▲1.04%
23-08-04 105.00 ▼-0.73 ▼-0.69%
23-08-03 105.73 ▲0.03 ▲0.03%
23-08-02 105.70 ▲0.42 ▲0.4%
23-08-01 105.28 ▼-1.37 ▼-1.28%
23-07-31 106.65 ▲0.31 ▲0.29%
23-07-28 106.34 ▲1.07 ▲1.02%
23-07-27 105.27 ▼-1.87 ▼-1.75%
23-07-26 107.14 ▼-0.39 ▼-0.36%
23-07-25 107.53 ▼-1.26 ▼-1.16%
23-07-24 108.79 ▼-1.60 ▼-1.45%
23-07-21 110.39 ▲1.93 ▲1.78%
23-07-20 108.46 ▲2.51 ▲2.37%
23-07-19 105.95 -0.00 -0%
23-07-18 105.95 ▲0.38 ▲0.36%
23-07-17 105.57 ▼-1.77 ▼-1.65%
23-07-14 107.34 ▲1.02 ▲0.96%
23-07-13 106.32 ▼-1.15 ▼-1.07%
23-07-12 107.47 ▼-1.23 ▼-1.13%
23-07-11 108.70 ▼-1.26 ▼-1.15%
23-07-10 109.96 ▲0.96 ▲0.88%
23-07-07 109.00 ▼-2.75 ▼-2.46%
23-07-06 111.75 ▼-1.95 ▼-1.72%
23-07-05 113.70 ▼-0.63 ▼-0.55%
23-07-03 114.33 ▼-1.06 ▼-0.92%
23-06-30 115.39 ▲1.85 ▲1.63%
23-06-29 113.54 ▲1.10 ▲0.98%
23-06-28 112.44 ▼-0.88 ▼-0.78%
23-06-27 113.32 ▲0.24 ▲0.21%
23-06-26 113.08 ▼-1.52 ▼-1.33%
23-06-23 114.60 ▲0.88 ▲0.77%
23-06-22 113.72 ▲2.56 ▲2.3%
23-06-21 111.16 ▲0.93 ▲0.84%
23-06-20 110.23 ▲0.91 ▲0.83%
23-06-16 109.32 ▼-0.08 ▼-0.07%
23-06-15 109.40 ▲0.74 ▲0.68%
23-06-14 108.66 ▼-1.33 ▼-1.21%
23-06-13 109.99 ▲0.13 ▲0.12%
23-06-12 109.86 ▼-0.85 ▼-0.77%
23-06-09 110.71 ▲0.39 ▲0.35%
23-06-08 110.32 ▲1.71 ▲1.57%
23-06-07 108.61 ▼-1.40 ▼-1.27%
23-06-06 110.01 ▼-3.10 ▼-2.74%
23-06-05 113.11 ▲0.59 ▲0.52%
23-06-02 112.52 ▲1.59 ▲1.43%
23-06-01 110.93 ▲0.52 ▲0.47%
23-05-31 110.41 ▲1.24 ▲1.14%
23-05-30 109.17 ▼-1.90 ▼-1.71%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 4월 차이신 서비스업 PMI, 물가∙무역지표, 화웨이 신제품 발표회

무료