Merck & Co Inc【6MK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Merck & Co Inc (6MK)
Merck & Co Inc (6MK) 과거

Merck & Co Inc (6MK)

91.20

-0.30

(-0.33%)

마감 19 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.9	-5.098855359	96.1	97.1	89.8	8959	93.07172006	DE
4	-9	-8.98203592814	100.2	101	89.8	7145	94.68982492	DE
12	-13.2	-12.6436781609	104.4	108.6	89.8	6372	99.9425866	DE
26	-29.2	-24.2524916944	120.4	125.6	89.8	5281	105.58880986	DE
52	-1.7	-1.82992465016	92.9	125.6	89.8	4911	107.93704862	DE
156	18.67	25.7410726596	72.53	125.6	63.61	3966	94.293016	DE
260	14.8	19.3717277487	76.4	125.6	59.2	4294	82.66193636	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731965220	91	-0.5	-0.55	90.5	91.9	90.2	9278
1731705960	91.5	-2	-2.14	92.9	93.3	89.8	10658
1731619560	93.5	0.4	0.43	93.5	94.8	92.8	6400
1731533160	93.1	0.2	0.22	92.6	94.2	92.4	8761
1731446820	92.9	-1.4	-1.48	94.4	95.6	92.8	6818
1731360420	94.3	-1.9	-1.98	96.1	97.1	94.3	12158
1731101220	96.2	2.2	2.34	94.1	96.6	93.7	6557
1731014760	94	0.3	0.32	94.1	95.1	93.2	8617
1730928360	93.7	0.7	0.75	96	97	93.7	7758
1730841960	93	-0.7	-0.75	93.5	93.8	92.2	7294
1730755560	93.7	-0.4	-0.43	93.5	94.2	92.9	10015
1730496360	94.1	-0.2	-0.21	94.4	94.9	93.2	3133
1730409960	94.3	-2.2	-2.28	96.7	98	90.7	11757
1730323560	96.5	0.2	0.21	96.2	96.6	94.9	5463
1730237160	96.3	0.1	0.10	96.4	97.2	96	7347
1730150760	96.2	0	0.00	96.9	97.1	96.1	6012
1729888020	96.2	-1.4	-1.43	97.6	98.5	96.2	5681
1729801560	97.6	-1	-1.01	98.6	99.6	97.3	6287
1729715160	98.6	0	0.00	98.3	99.7	98.3	3845
1729628760	98.6	0.1	0.10	98.4	99	97.9	3620
1729542360	98.5	-1.3	-1.30	100.2	101	98.5	4727
1729283160	99.8	-1.4	-1.38	101	101.8	99.8	4430
1729196760	101.2	-0.8	-0.78	101.6	102.2	100.6	6194
1729110360	102	0.2	0.20	102.4	103	100.6	9183
1729023960	101.8	0.8	0.79	100.8	102.4	99.5	13372
1728937620	101	0.6	0.60	100	101	99.5	18277
1728678360	100.4	0.5	0.50	99.7	100.4	98.8	5348
1728591960	99.9	-0.7	-0.70	101	101.2	99.9	10986
1728505560	100.6	1.6	1.62	99.1	100.8	98.7	3038
1728419160	99	0.1	0.10	98.6	99	98.3	4621
1728332760	98.9	-1.1	-1.10	100.2	101	98.8	9808
1728073560	100	0.1	0.10	99.7	100.8	99.5	6634
1727987220	99.9	-2.1	-2.06	101.6	102	99.6	3031
1727900820	102	-1.6	-1.54	103.6	103.8	101.8	3054
1727814420	103.6	1.6	1.57	101.6	103.6	101.6	3032
1727728020	102	0.2	0.20	102	102.2	100.8	5623
1727468760	101.8	0.6	0.59	101.2	102.2	101.2	6222
1727382360	101.2	-2.2	-2.13	103.4	103.6	101.2	8312
1727295960	103.4	0.6	0.58	102.6	103.8	102.2	5623
1727209560	102.8	-1	-0.96	104.4	104.4	102.8	5679
1727123160	103.8	-1	-0.95	105.4	106	103.8	4807
1726864020	104.8	-0.2	-0.19	104.8	105.4	104.4	3517
1726777560	105	-1.8	-1.69	107	107.4	104.2	3891
1726691220	106.8	0.4	0.38	106.4	107.4	105	11378
1726604760	106.4	0.6	0.57	106.2	107	105.6	2884
1726518420	105.8	1.8	1.73	104	106.4	103.6	2350
1726259160	104	-0.2	-0.19	104	105	103.4	3180
1726172760	104.2	0.4	0.39	105.6	105.6	103	2840
1726086360	103.8	-1	-0.95	104	105.8	103.8	4865
1725999960	104.8	0.4	0.38	103.8	105.4	103.2	5214
1725913620	104.4	-1.8	-1.69	106.4	106.4	101.2	9934
1725654360	106.2	-2	-1.85	106.6	108.6	105.8	4151
1725567960	108.2	3.6	3.44	104.6	108.2	104.2	8812
1725481560	104.6	-1	-0.95	105	105.8	103.4	4204
1725395160	105.6	-2.4	-2.22	107.4	107.8	105.6	5457
1725308760	108	1.2	1.12	107	108.4	106	7123
1725049560	106.8	0.4	0.38	107	107.4	105.6	5619
1724963160	106.4	0.8	0.76	105.6	106.6	105.4	4590
1724876760	105.6	2	1.93	104.8	106	103.8	2158
1724790420	103.6	-0.4	-0.38	104	105	103.2	5535
1724704020	104	0.2	0.19	104.4	105.4	104	4410
1724444820	103.8	-0.8	-0.76	104.8	105.6	103.8	6109
1724358420	104.6	0.4	0.38	104	105	103.8	2840
1724271960	104.2	1	0.97	103.4	104.4	103	3702
1724185560	103.2	0.2	0.19	103.4	103.8	102.8	4754
1724099220	103	0.2	0.19	102.8	103.6	102.6	4728

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관