Merck and Co Inc【MRK】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Merck and Co Inc (MRK)

85.60

2.31

(2.77%)

마감 20 2월 6:00AM

85.52

-0.08

( -0.09% )

시간외 단일가: 10:26PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.06	0.0702082845776	85.46	85.7	81.04	22627905	83.90817281	CS
4	-11.33	-11.6985028394	96.85	100.15	81.04	18874001	89.6201144	CS
12	-17.52	-17.0031055901	103.04	105.0681	81.04	13695592	95.1188985	CS
26	-29.18	-25.4402789887	114.7	120.3	81.04	11571121	101.62921759	CS
52	-42.67	-33.2865278103	128.19	134.63	81.04	10203471	111.75627327	CS
156	9.06	11.8493329846	76.46	134.63	72.875	9245468	104.46733729	CS
260	3.17	3.84942319369	82.35	134.63	65.25	10205252	92.38771267	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	85.6	2.31	2.77	83.13	85.63	82.85	17487234
1739922000	83.29	0.28	0.34	81.13	83.59	81.04	25854401
1739576400	83.01	-1.41	-1.67	84.415	84.78	82.0939	26770050
1739490000	84.42	-1.25	-1.46	85.46	85.7	84.31	20399933
1739403600	85.67	-0.87	-1.01	86.2	86.67	85.61	14780893
1739317200	86.54	0.14	0.16	86.26	86.99	85.73	20917749
1739230800	86.4	-0.88	-1.01	87.25	87.98	86.27	21202105
1738971600	87.28	-0.77	-0.87	87.5	88.6	87.12	15588347
1738885200	88.05	-1.62	-1.81	89.81	89.81	87.84	19483770
1738798800	89.67	-1.07	-1.18	90.39	90.78	87.995	21667366
1738712400	90.74	-9.05	-9.07	89	91.23	87.33	50827287
1738626000	99.79	0.97	0.98	97.99	100.15	97.99	12864242
1738366800	98.82	-0.13	-0.13	99.09	100.0599	98.58	11391186
1738280400	98.95	0.67	0.68	99.29	99.41	98.23	10152644
1738194000	98.28	0.83	0.85	97.46	99.15	97.05	10217563
1738107600	97.45	-0.49	-0.50	97.73	98.88	96.59	12829718
1738021200	97.94	2.39	2.50	97.83	98.62	95.98	15061241
1737762000	95.55	-0.13	-0.14	96.85	97.1	95.405	12236281
1737675600	95.68	0	0.00	95.68	95.68	95.68	0
1737589200	95.68	-0.56	-0.58	96.14	97	95.15	12483572
1737502800	96.24	-1.68	-1.72	98.13	98.27	95.76	17743342
1737157200	97.92	-2.78	-2.76	100.64	100.64	97.92	15761685
1737070800	100.7	0.61	0.61	100.57	100.895	99.95	7732788
1736984400	100.09	0.44	0.44	99.97	100.82	99.61	10101834
1736898000	99.65	-1.33	-1.32	101.79	101.79	99.01	10923886
1736811600	100.98	1.73	1.74	99.46	101.159	98.99	8167711
1736552400	99.25	-0.6	-0.60	99.1	100.405	98.81	11325459
1736379600	99.85	-1.17	-1.16	100.455	100.48	98.05	8645507
1736293200	101.02	1.3	1.30	100.18	102.97	100.18	10887266
1736206800	99.72	0.58	0.59	99.2	100.33	98.42	10105686
1735947600	99.14	-0.03	-0.03	99.47	99.75	98.69	5944520
1735861200	99.17	-0.31	-0.31	100.175	100.35	98.83	6327959
1735688400	99.48	1.11	1.13	98.5	99.53	98.43	6581312
1735602000	98.37	-1.33	-1.33	99.52	99.52	98.27	6847298
1735342800	99.7	-0.17	-0.17	99.5	100.35	99.24	6078053
1735256400	99.87	0.42	0.42	99.1	99.94	98.92	4760404
1735077840	99.45	0.08	0.08	99.22	99.64	98.795	3890305
1734997200	99.37	1.32	1.35	99.39	99.59	98.2009	8247395
1734738000	98.05	-1.47	-1.48	98.8127	99.68	97.9	27347144
1734651600	99.52	1.18	1.20	98.32	99.935	97.82	12097950
1734565200	98.34	-1.72	-1.72	100.36	101.5	98.27	11968631
1734478800	100.06	0	0.00	100.01	100.8	99.36	13967554
1734392400	100.06	-1.94	-1.90	101.085	102.28	100.05	11682712
1734133200	102	0.75	0.74	101.25	102.57	100.53	10108909
1734046800	101.25	1.5	1.50	101.93	103	100.12	9524082
1733960400	99.75	-1.25	-1.24	100.81	101.45	99.26	21606517
1733874000	101	-2.79	-2.69	103.645	103.645	100.74	11357428
1733787600	103.79	0.7	0.68	102.9	105.0681	102.33	19130106
1733528400	103.09	-0.46	-0.44	103.88	103.945	102.69	11468403
1733442000	103.55	2.18	2.15	101.61	104.14	101.35	11053848
1733355600	101.37	-0.48	-0.47	101.5	102.09	101.05	11308124
1733269200	101.85	1.24	1.23	100.67	102.45	100.62	11374870
1733182800	100.61	-1.03	-1.01	102	102	100.46	13523756
1732917840	101.64	-1.48	-1.44	103.04	103.04	101.53	6058348
1732750800	103.12	1.5	1.48	101.85	103.45	101.74	9798709
1732664400	101.62	0.46	0.45	101.61	101.8	99.7	9317957
1732578000	101.16	1.98	2.00	99.98	101.74	99.51	34637708
1732318800	99.18	-0.68	-0.68	100.735	101.785	98.93	13743912
1732232400	99.86	2.42	2.48	97.71	100.48	96.95	15660903
1732146000	97.44	0.9	0.93	96.75	98.84	96.74	11928651

GraniteShares 5x Long MI...

Cashmere Valley Bank (QX)

The Revel Collective

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관