Merck KGAA【MRK】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Merck KGAA (MRK)

136.10

0.35

( 0.26% )

업데이트: 22:18:05

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827620	136.15	0.35	0.26	136.69999	136.69999	135.05	11048
1739568420	135.8	-1.35	-0.98	136.94999	136.94999	135.6	17308
1739482020	137.15	1.95	1.44	135.94999	137.69999	134.65	20447
1739395620	135.19999	-0.05	-0.04	133.94999	135.9	132.65	23696
1739309220	135.25	-1.25	-0.92	136	136.35	133.5	48531
1739222820	136.5	-3.4	-2.43	140	140.8	134.8	45103
1738963620	139.9	-1.9	-1.34	142.65	142.85	139.19999	11227
1738877220	141.8	-0.3	-0.21	141.5	143.35	140.6	7019
1738790820	142.1	-0.55	-0.39	140.85	142.19999	140.35	10907
1738704420	142.65	-1.35	-0.94	144.94999	145	140.8	10321
1738618020	144	-2.2	-1.50	144.75	145.4	143.05	10907
1738358820	146.19999	-5.8	-3.82	150.65	151.94999	146.15	10823
1738272420	152	3.05	2.05	148.94999	152.44999	147.75	5944
1738186020	148.94999	-1.45	-0.96	151.15	151.15	146.69999	9380
1738099620	150.4	4.45	3.05	146.55	154.44999	146.55	26717
1738013220	145.94999	1	0.69	143.75	145.94999	143.4	6102
1737754020	144.94999	0	0.00	144.94999	146.25	143.9	9576
1737667620	144.94999	0.9	0.62	144.94999	146	143.85	7845
1737581220	144.05	0.2	0.14	145.15	145.5	143.65	7688
1737494820	143.85	2.5	1.77	142.15	144.8	141.05	8695
1737408420	141.35	0.1	0.07	142.15	142.15	140.9	10621
1737149220	141.25	-2.85	-1.98	144	144.65	141.1	8977
1737062820	144.1	2.85	2.02	142.1	144.15	141.9	3305
1736976420	141.25	1.1	0.78	140.94999	143	140.3	5411
1736890020	140.15	-1.2	-0.85	141.6	145.3	140	8500
1736803620	141.35	-0.6	-0.42	141.94999	142.69999	140.65	6786
1736544420	141.94999	-0.85	-0.60	141.15	143.69999	141.15	5588
1736458020	142.8	-1.05	-0.73	143.69999	143.69999	141	3158
1736371620	143.85	-1.8	-1.24	144.35	145.55	142.5	5932
1736285220	145.65	2.45	1.71	143.05	146	142.55	9677
1736198820	143.19999	2.35	1.67	140.3	143.44999	140.25	9906
1735939620	140.85	0.65	0.46	140	140.94999	139.4	2792
1735853220	140.19999	1.05	0.75	139.25	141.15	138.75	5562
1735594020	139.15	-0.8	-0.57	138.94999	139.94999	138.9	5081
1735334820	139.94999	1.2	0.86	137.15	140.75	137.1	4553
1734989220	138.75	1	0.73	139.19999	139.19999	137	6020
1734730020	137.75	0.15	0.11	137.6	139.1	136.15	9532
1734643620	137.6	-1.65	-1.18	139.1	140.4	137.6	11698
1734557220	139.25	-0.05	-0.04	139.19999	141.69999	139.1	8214
1734470820	139.3	-0.9	-0.64	140	141.44999	139.3	10044
1734384420	140.19999	-0.35	-0.25	142	142	139.3	9049
1734125220	140.55	-3.15	-2.19	143.44999	143.44999	140.55	6957
1734038820	143.69999	-1.45	-1.00	144.65	144.65	141.4	6901
1733952420	145.15	-0.1	-0.07	143.8	145.44999	143.25	6481
1733866020	145.25	3.55	2.51	140.6	146.19999	140.6	14020
1733779620	141.69999	1.75	1.25	139.35	142	139.05	15588
1733520420	139.94999	0.7	0.50	139.35	140.5	138.94999	9279
1733434020	139.25	-2	-1.42	141.44999	141.85	139.1	16723
1733347620	141.25	-2.45	-1.70	143.44999	143.44999	140.35	13220
1733261220	143.69999	2.6	1.84	141.15	144.19999	141.15	11161
1733174820	141.1	0.15	0.11	140.69999	142.6	140.35	10161
1732915620	140.94999	-0.15	-0.11	140.85	142.5	139.94999	4971
1732829220	141.1	-1.5	-1.05	141.69999	142.6	141.1	3141
1732742820	142.6	-0.05	-0.04	142.3	142.6	141.15	3199
1732656420	142.65	-0.5	-0.35	142.94999	142.94999	141.19999	8618
1732570020	143.15	0.2	0.14	142.05	143.44999	141.4	7707
1732310820	142.94999	3	2.14	139.44999	144	138.05	11615
1732224420	139.94999	1.15	0.83	139.25	139.94999	137.6	9665
1732138020	138.8	-1.2	-0.86	140.3	140.5	137.8	6643
1732051620	140	-0.85	-0.60	140.6	141.69999	137.94999	13106
1731965220	140.85	-3.1	-2.15	144.6	144.75	139.25	12703

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관