Merck and Co Inc【MRK】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Merck and Co Inc (MRK)

97.92

-2.78

(-2.76%)

마감 18 1월 6:00AM

98.06

0.14

(0.14%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.04	-1.04944500505	99.1	101.79	97.84	9650336	100.04163625	CS
4	-0.7527	-0.761744188753	98.8127	102.97	97.84	9053796	99.4863059	CS
12	-8.43	-7.91623626632	106.49	106.49	94.48	11206333	100.45273506	CS
26	-27.68	-22.0136790202	125.74	128.73	94.48	10201935	107.81691483	CS
52	-21.07	-17.6865608999	119.13	134.63	94.48	9288698	116.12110319	CS
156	16.96	20.9124537608	81.1	134.63	72.875	9133607	104.03444814	CS
260	6.67	7.29839150892	91.39	134.63	65.25	10100842	92.30922725	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	99.26	100.405	98.81	11327795
1736379600	99.85	-1.17	-1.16	100.75	101.51	98.05	8652682
1736293200	101.02	1.3	1.30	100.32	102.97	100.05	10888907
1736206800	99.72	0.58	0.59	99.2	100.33	98.42	10109204
1735947600	99.14	-0.03	-0.03	99.5	99.75	98.69	6068176
1735861200	99.17	-0.31	-0.31	99.9	100.35	98.83	6329523
1735688400	99.48	1.11	1.13	98.5	99.53	98.43	6581312
1735602000	98.37	-1.33	-1.33	99.52	99.57	98.27	6848654
1735342800	99.7	-0.17	-0.17	99.5	100.35	99.24	6173581
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	8459268
1734738000	98.05	-1.47	-1.48	98.83	99.68	97.9	29255686
1734651600	99.52	1.18	1.20	98.56	99.935	97.82	12098984
1734565200	98.34	-1.72	-1.72	100.36	101.5	98.27	11974760
1734478800	100.06	0	0.00	99.9	100.8	99.36	13974249
1734392400	100.06	-1.94	-1.90	100.85	102.28	100.05	11694381
1734133200	102	0.75	0.74	101.13	102.57	100.53	10110027
1734046800	101.25	1.5	1.50	101.69	103	100.12	9551099
1733960400	99.75	-1.25	-1.24	100.78	101.45	99.26	21609018
1733874000	101	-2.79	-2.69	104.02	104.02	100.74	11357967
1733787600	103.79	0.7	0.68	103.1	105.0681	102.33	19141281
1733528400	103.09	-0.46	-0.44	103.88	103.945	102.69	11468772
1733442000	103.55	2.18	2.15	101.59	104.14	101.35	11054637
1733355600	101.37	-0.48	-0.47	101.5	102.09	101.05	11314465
1733269200	101.85	1.24	1.23	100.6	102.45	100.6	11378289
1733182800	100.61	-1.03	-1.01	102	102	100.46	13702816
1732917840	101.64	-1.48	-1.44	103.09	103.09	101.53	6081179
1732750800	103.12	1.5	1.48	101.85	103.45	101.64	9801774
1732664400	101.62	0.46	0.45	101.61	101.8	99.7	9322040
1732578000	101.16	1.98	2.00	100.14	101.74	99.51	34652615
1732318800	99.18	-0.68	-0.68	100.33	101.785	98.93	14025770
1732232400	99.86	2.42	2.48	97.71	100.48	96.95	15666945
1732146000	97.44	0.9	0.93	96.75	98.84	96.66	12135550
1732059600	96.54	-0.02	-0.02	96.99	97.55	95.26	13024851
1731973200	96.56	0.25	0.26	96.56	97.29	95.42	14142046
1731714000	96.31	-2.05	-2.08	97.78	97.92	94.48	16424693
1731627600	98.36	-0.14	-0.14	99.19	99.4	97.95	8686933
1731541200	98.5	-0.08	-0.08	98.22	99.45	97.9	8809342
1731454800	98.58	-2.15	-2.13	100.76	100.77	98.5	12278063
1731368400	100.73	-2.19	-2.13	103	103.4	100.46	10073780
1731109200	102.92	1.75	1.73	101.47	103.23	101	9207046
1731022800	101.17	0.44	0.44	101.41	101.69	100.85	8664543
1730936400	100.73	-0.92	-0.91	103.39	103.39	100.6	9097711
1730850000	101.65	-0.22	-0.22	101.4	101.73	100.52	6736485
1730763600	101.87	-0.01	-0.01	102.08	102.53	100.945	9182079
1730500800	101.88	-0.44	-0.43	102	102.72	101.21	10180773
1730414400	102.32	-2.51	-2.39	100.93	103.23	98.6	17415665
1730328000	104.83	1.1	1.06	103.46	105	102.9	13856041
1730241600	103.73	-0.5	-0.48	104.09	105.11	103.7	9253865
1730155200	104.23	0.25	0.24	104.6	105	103.93	6955063
1729896000	103.98	-1.9	-1.79	106.49	106.49	103.86	9622678
1729809600	105.88	-0.5	-0.47	105.82	106.62	105.26	8295644
1729723200	106.38	-0.26	-0.24	106.74	107.3623	106.2	8250488
1729636800	106.64	0.3	0.28	106.23	106.9	105.71	11833072
1729550400	106.34	-2.36	-2.17	109.06	109.17	106.18	11421609
1729291200	108.7	-1.05	-0.96	109.9	109.92	108.555	9520169

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관