[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Merck & Co : 머크 ( MRK:US )
87.08USD ▼ -2.69 (-3%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 87.08 | ▼-2.69 | ▼-3% |
| 25-03-31 | 89.77 | ▲0.56 | ▲0.63% |
| 25-03-28 | 89.21 | ▲1.61 | ▲1.84% |
| 25-03-27 | 87.60 | ▼-0.54 | ▼-0.61% |
| 25-03-26 | 88.14 | ▲0.28 | ▲0.32% |
| 25-03-25 | 87.86 | ▼-4.53 | ▼-4.9% |
| 25-03-24 | 92.39 | ▼-1.04 | ▼-1.11% |
| 25-03-21 | 93.43 | ▼-1.28 | ▼-1.35% |
| 25-03-20 | 94.71 | ▲0.77 | ▲0.82% |
| 25-03-19 | 93.94 | ▼-0.72 | ▼-0.76% |
| 25-03-18 | 94.66 | ▼-0.18 | ▼-0.19% |
| 25-03-17 | 94.84 | ▲0.12 | ▲0.13% |
| 25-03-14 | 94.72 | ▲0.08 | ▲0.08% |
| 25-03-13 | 94.64 | ▲1.20 | ▲1.28% |
| 25-03-12 | 93.44 | ▼-1.26 | ▼-1.33% |
| 25-03-11 | 94.70 | ▼-0.43 | ▼-0.45% |
| 25-03-10 | 95.13 | ▲0.39 | ▲0.41% |
| 25-03-07 | 94.74 | ▲0.81 | ▲0.86% |
| 25-03-06 | 93.93 | ▲0.72 | ▲0.77% |
| 25-03-05 | 93.21 | ▲0.64 | ▲0.69% |
| 25-03-04 | 92.57 | ▼-0.60 | ▼-0.64% |
| 25-03-03 | 93.17 | ▲1.02 | ▲1.11% |
| 25-02-28 | 92.15 | ▲1.58 | ▲1.74% |
| 25-02-27 | 90.57 | ▲1.18 | ▲1.32% |
| 25-02-26 | 89.39 | ▼-2.11 | ▼-2.31% |
| 25-02-25 | 91.50 | ▲0.28 | ▲0.31% |
| 25-02-24 | 91.22 | ▲1.85 | ▲2.07% |
| 25-02-21 | 89.37 | ▲1.72 | ▲1.96% |
| 25-02-20 | 87.65 | ▲2.09 | ▲2.44% |
| 25-02-19 | 85.56 | ▲2.31 | ▲2.77% |
| 25-02-18 | 83.25 | ▲0.23 | ▲0.28% |
| 25-02-14 | 83.02 | ▼-1.34 | ▼-1.59% |
| 25-02-13 | 84.36 | ▼-1.36 | ▼-1.59% |
| 25-02-12 | 85.72 | ▼-0.78 | ▼-0.9% |
| 25-02-11 | 86.50 | ▼-0.03 | ▼-0.03% |
| 25-02-10 | 86.53 | ▼-0.76 | ▼-0.87% |
| 25-02-07 | 87.29 | ▼-0.74 | ▼-0.84% |
| 25-02-06 | 88.03 | ▼-1.47 | ▼-1.64% |
| 25-02-05 | 89.50 | ▼-1.48 | ▼-1.63% |
| 25-02-04 | 90.98 | ▼-8.91 | ▼-8.92% |
| 25-02-03 | 99.89 | ▲1.10 | ▲1.11% |
| 25-01-31 | 98.79 | ▼-0.11 | ▼-0.11% |
| 25-01-30 | 98.90 | ▲0.68 | ▲0.69% |
| 25-01-29 | 98.22 | ▲0.73 | ▲0.75% |
| 25-01-28 | 97.49 | ▼-0.55 | ▼-0.56% |
| 25-01-27 | 98.04 | ▲2.50 | ▲2.62% |
| 25-01-24 | 95.54 | ▼-1.02 | ▼-1.06% |
| 25-01-23 | 96.56 | ▲0.88 | ▲0.92% |
| 25-01-22 | 95.68 | ▼-0.50 | ▼-0.52% |
| 25-01-21 | 96.18 | ▼-1.79 | ▼-1.83% |
| 25-01-17 | 97.97 | ▼-2.77 | ▼-2.75% |
| 25-01-16 | 100.74 | ▲0.58 | ▲0.58% |
| 25-01-15 | 100.16 | ▲0.59 | ▲0.59% |
| 25-01-14 | 99.57 | ▼-1.39 | ▼-1.38% |
| 25-01-13 | 100.96 | ▲1.64 | ▲1.65% |
| 25-01-10 | 99.32 | ▼-0.52 | ▼-0.52% |
| 25-01-08 | 99.84 | ▼-1.24 | ▼-1.23% |
| 25-01-07 | 101.08 | ▲1.34 | ▲1.34% |
| 25-01-06 | 99.74 | ▲0.56 | ▲0.56% |
| 25-01-03 | 99.18 | -0.00 | -0% |
| 25-01-02 | 99.18 | ▼-0.16 | ▼-0.16% |
| 24-12-31 | 99.34 | ▲0.85 | ▲0.86% |
| 24-12-30 | 98.49 | ▼-1.29 | ▼-1.29% |
| 24-12-27 | 99.78 | ▼-0.01 | ▼-0.01% |
| 24-12-26 | 99.79 | ▲0.19 | ▲0.19% |
| 24-12-24 | 99.60 | ▲0.21 | ▲0.21% |
| 24-12-23 | 99.39 | ▲1.15 | ▲1.17% |
| 24-12-20 | 98.24 | ▼-1.29 | ▼-1.3% |
| 24-12-19 | 99.53 | ▲1.05 | ▲1.07% |
| 24-12-18 | 98.48 | ▼-1.70 | ▼-1.7% |
| 24-12-17 | 100.18 | ▼-0.03 | ▼-0.03% |
| 24-12-16 | 100.21 | ▼-1.91 | ▼-1.87% |
| 24-12-13 | 102.12 | ▲0.74 | ▲0.73% |
| 24-12-12 | 101.38 | ▲1.68 | ▲1.69% |
| 24-12-11 | 99.70 | ▼-1.37 | ▼-1.36% |
| 24-12-10 | 101.07 | ▼-2.73 | ▼-2.63% |
| 24-12-09 | 103.80 | ▲0.66 | ▲0.64% |
| 24-12-06 | 103.14 | ▼-0.42 | ▼-0.41% |
| 24-12-05 | 103.56 | ▲2.07 | ▲2.04% |
| 24-12-04 | 101.49 | ▼-0.37 | ▼-0.36% |
| 24-12-03 | 101.86 | ▲1.30 | ▲1.29% |
| 24-12-02 | 100.56 | ▼-1.00 | ▼-0.98% |
| 24-11-29 | 101.56 | ▼-1.49 | ▼-1.45% |
| 24-11-27 | 103.05 | ▲1.50 | ▲1.48% |
| 24-11-26 | 101.55 | ▲0.11 | ▲0.11% |
| 24-11-25 | 101.44 | ▲2.17 | ▲2.19% |
| 24-11-22 | 99.27 | ▼-0.86 | ▼-0.86% |
| 24-11-21 | 100.13 | ▲2.70 | ▲2.77% |
| 24-11-20 | 97.43 | ▲0.98 | ▲1.02% |
| 24-11-19 | 96.45 | -0.00 | -0% |
| 24-11-18 | 96.45 | ▲0.28 | ▲0.29% |
| 24-11-15 | 96.17 | ▼-2.08 | ▼-2.12% |
| 24-11-14 | 98.25 | ▼-0.26 | ▼-0.26% |
| 24-11-13 | 98.51 | ▲0.01 | ▲0.01% |
| 24-11-12 | 98.50 | ▼-2.13 | ▼-2.12% |
| 24-11-11 | 100.63 | ▼-2.47 | ▼-2.4% |
| 24-11-08 | 103.10 | ▲1.97 | ▲1.95% |
| 24-11-07 | 101.13 | ▲0.52 | ▲0.52% |
| 24-11-06 | 100.61 | ▼-1.01 | ▼-0.99% |
| 24-11-05 | 101.62 | ▼-0.17 | ▼-0.17% |
| 24-11-04 | 101.79 | -0.00 | -0% |
| 24-11-01 | 101.79 | ▼-0.57 | ▼-0.56% |
| 24-10-31 | 102.36 | ▼-2.36 | ▼-2.25% |
| 24-10-30 | 104.72 | ▲0.97 | ▲0.93% |
| 24-10-29 | 103.75 | ▼-0.48 | ▼-0.46% |
| 24-10-28 | 104.23 | ▲0.36 | ▲0.35% |
| 24-10-25 | 103.87 | ▼-2.07 | ▼-1.95% |
| 24-10-24 | 105.94 | ▼-0.48 | ▼-0.45% |
| 24-10-23 | 106.42 | ▼-0.34 | ▼-0.32% |
| 24-10-22 | 106.76 | ▲0.48 | ▲0.45% |
| 24-10-21 | 106.28 | ▼-2.33 | ▼-2.15% |
| 24-10-18 | 108.61 | ▼-1.06 | ▼-0.97% |
| 24-10-17 | 109.67 | ▼-0.64 | ▼-0.58% |
| 24-10-16 | 110.31 | ▼-1.13 | ▼-1.01% |
| 24-10-15 | 111.44 | ▲1.74 | ▲1.59% |
| 24-10-14 | 109.70 | ▲0.05 | ▲0.05% |
| 24-10-11 | 109.65 | ▲0.27 | ▲0.25% |
| 24-10-10 | 109.38 | ▼-0.88 | ▼-0.8% |
| 24-10-09 | 110.26 | ▲1.76 | ▲1.62% |
| 24-10-08 | 108.50 | ▼-0.01 | ▼-0.01% |
| 24-10-07 | 108.51 | ▼-1.05 | ▼-0.96% |
| 24-10-04 | 109.56 | ▼-0.54 | ▼-0.49% |
| 24-10-03 | 110.10 | ▼-1.94 | ▼-1.73% |
| 24-10-02 | 112.04 | ▼-2.58 | ▼-2.25% |
| 24-10-01 | 114.62 | ▲1.06 | ▲0.93% |
| 24-09-30 | 113.56 | ▼-0.14 | ▼-0.12% |
| 24-09-27 | 113.70 | ▲0.52 | ▲0.46% |
| 24-09-26 | 113.18 | ▼-1.57 | ▼-1.37% |
| 24-09-25 | 114.75 | ▼-0.07 | ▼-0.06% |
| 24-09-24 | 114.82 | ▼-0.73 | ▼-0.63% |
| 24-09-23 | 115.55 | ▼-1.59 | ▼-1.36% |
| 24-09-20 | 117.14 | ▲0.03 | ▲0.03% |
| 24-09-19 | 117.11 | ▼-1.70 | ▼-1.43% |
| 24-09-18 | 118.81 | ▲0.51 | ▲0.43% |
| 24-09-17 | 118.30 | ▲0.20 | ▲0.17% |
| 24-09-16 | 118.10 | ▲2.18 | ▲1.88% |
| 24-09-13 | 115.92 | ▲0.69 | ▲0.6% |
| 24-09-12 | 115.23 | ▲0.52 | ▲0.45% |
| 24-09-11 | 114.71 | ▼-0.64 | ▼-0.55% |
| 24-09-10 | 115.35 | ▲0.02 | ▲0.02% |
| 24-09-09 | 115.33 | ▼-2.56 | ▼-2.17% |
| 24-09-06 | 117.89 | ▼-0.42 | ▼-0.35% |
| 24-09-05 | 118.31 | ▲2.57 | ▲2.22% |
| 24-09-04 | 115.74 | ▼-0.77 | ▼-0.66% |
| 24-09-03 | 116.51 | ▼-1.90 | ▼-1.6% |
| 24-08-30 | 118.41 | ▲0.82 | ▲0.7% |
| 24-08-29 | 117.59 | ▲0.18 | ▲0.15% |
| 24-08-28 | 117.41 | ▲0.87 | ▲0.75% |
| 24-08-27 | 116.54 | ▲0.34 | ▲0.29% |
| 24-08-26 | 116.20 | ▼-0.29 | ▼-0.25% |
| 24-08-23 | 116.49 | ▲0.08 | ▲0.07% |
| 24-08-22 | 116.41 | ▲0.35 | ▲0.3% |
| 24-08-21 | 116.06 | ▲0.92 | ▲0.8% |
| 24-08-20 | 115.14 | ▲0.74 | ▲0.65% |
| 24-08-19 | 114.40 | ▲0.80 | ▲0.7% |
| 24-08-16 | 113.60 | ▲0.39 | ▲0.34% |
| 24-08-15 | 113.21 | ▼-0.48 | ▼-0.42% |
| 24-08-14 | 113.69 | ▼-0.73 | ▼-0.64% |
| 24-08-13 | 114.42 | ▲1.04 | ▲0.92% |
| 24-08-12 | 113.38 | ▼-1.19 | ▼-1.04% |
| 24-08-09 | 114.57 | ▲0.72 | ▲0.63% |
| 24-08-08 | 113.85 | ▲1.46 | ▲1.3% |
| 24-08-07 | 112.39 | ▲1.21 | ▲1.09% |
| 24-08-06 | 111.18 | ▼-0.96 | ▼-0.86% |
| 24-08-05 | 112.14 | ▼-2.93 | ▼-2.55% |
| 24-08-02 | 115.07 | ▲1.42 | ▲1.25% |
| 24-08-01 | 113.65 | ▲0.76 | ▲0.67% |
| 24-07-31 | 112.89 | ▼-2.48 | ▼-2.15% |
| 24-07-30 | 115.37 | ▼-12.60 | ▼-9.85% |
| 24-07-29 | 127.97 | ▲2.83 | ▲2.26% |
| 24-07-26 | 125.14 | ▼-0.81 | ▼-0.64% |
| 24-07-25 | 125.95 | ▲0.05 | ▲0.04% |
| 24-07-24 | 125.90 | ▲1.69 | ▲1.36% |
| 24-07-23 | 124.21 | ▼-1.53 | ▼-1.22% |
| 24-07-22 | 125.74 | ▲0.09 | ▲0.07% |
| 24-07-19 | 125.65 | ▲1.36 | ▲1.09% |
| 24-07-18 | 124.29 | ▼-1.60 | ▼-1.27% |
| 24-07-17 | 125.89 | ▲0.54 | ▲0.43% |
| 24-07-16 | 125.35 | ▼-2.91 | ▼-2.27% |
| 24-07-15 | 128.26 | ▲0.91 | ▲0.71% |
| 24-07-12 | 127.35 | ▼-1.61 | ▼-1.25% |
| 24-07-11 | 128.96 | ▲1.77 | ▲1.39% |
| 24-07-10 | 127.19 | ▲1.15 | ▲0.91% |
| 24-07-09 | 126.04 | ▲0.36 | ▲0.29% |
| 24-07-08 | 125.68 | ▼-0.74 | ▼-0.59% |
| 24-07-05 | 126.42 | ▲0.77 | ▲0.61% |
| 24-07-03 | 125.65 | ▼-2.28 | ▼-1.78% |
| 24-07-02 | 127.93 | ▲0.04 | ▲0.03% |
| 24-07-01 | 127.89 | ▲1.79 | ▲1.42% |
| 24-06-28 | 126.10 | ▼-3.80 | ▼-2.93% |
| 24-06-27 | 129.90 | ▼-1.80 | ▼-1.37% |
| 24-06-26 | 131.70 | ▼-1.29 | ▼-0.97% |
| 24-06-25 | 132.99 | ▼-0.10 | ▼-0.08% |
| 24-06-24 | 133.09 | ▲2.82 | ▲2.16% |
| 24-06-21 | 130.27 | ▲0.54 | ▲0.42% |
| 24-06-20 | 129.73 | ▲1.77 | ▲1.38% |
| 24-06-18 | 127.96 | ▲0.34 | ▲0.27% |
| 24-06-17 | 127.62 | ▼-1.77 | ▼-1.37% |
| 24-06-14 | 129.39 | ▼-0.03 | ▼-0.02% |
| 24-06-13 | 129.42 | ▼-0.96 | ▼-0.74% |
| 24-06-12 | 130.38 | ▼-1.68 | ▼-1.27% |
| 24-06-11 | 132.06 | ▲0.54 | ▲0.41% |
| 24-06-10 | 131.52 | ▲0.89 | ▲0.68% |
| 24-06-07 | 130.63 | ▲0.15 | ▲0.11% |
| 24-06-06 | 130.48 | ▲0.91 | ▲0.7% |
| 24-06-05 | 129.57 | ▲0.99 | ▲0.77% |
| 24-06-04 | 128.58 | ▲0.15 | ▲0.12% |
| 24-06-03 | 128.43 | ▲2.98 | ▲2.38% |
| 24-05-31 | 125.45 | ▲1.02 | ▲0.82% |
| 24-05-30 | 124.43 | ▼-1.41 | ▼-1.12% |
| 24-05-29 | 125.84 | ▼-0.14 | ▼-0.11% |
| 24-05-28 | 125.98 | ▼-3.57 | ▼-2.76% |
| 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% |