Merck & Co Inc【0QAH】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Merck & Co Inc (0QAH)
Merck & Co Inc (0QAH) 과거

Merck & Co Inc (0QAH)

99.10

0.00

( 0.00% )

업데이트: 17:37:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-1.39303482587	100.5	100.5	99.1	7894	99.95924293	DE
4	0.55	0.558092338914	98.55	101.4	98.55	6495	99.80666585	DE
12	-5.2	-4.98561840844	104.3	104.3	95.5	12044	100.32153732	DE
26	-26.6	-21.1614956245	125.7	127.6	95.5	10875	106.91065675	DE
52	-20.4	-17.0711297071	119.5	133.4	95.5	78519	125.10038071	DE
156	17.35	21.2232415902	81.75	133.4	73.75	100937	107.46279348	DE
260	8.3	9.140969163	90.8	133.4	67.7	70040	103.31721925	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	99.1	-1.2	-1.20	99.1	99.1	99.1	6602
1737048600	100.3	0.3	0.30	100.3	100.3	100.3	12199
1736962200	100	0.5	0.50	100	100	100	5946
1736875800	99.5	-1	-1.00	99.5	99.5	99.5	6687
1736789400	100.5	0.5	0.50	100.5	100.5	100.5	8034
1736530200	100	0.05	0.05	100	100	100	12478
1736443800	99.95	0.15	0.15	99.95	99.95	99.95	0
1736357400	99.8	-1.6	-1.58	99.8	99.8	99.8	9467
1736271000	101.4	2.45	2.48	101.4	101.4	101.4	10159
1736184600	98.95	0	0.00	98.95	98.95	98.95	8075
1735925400	98.95	-1	-1.00	98.95	98.95	98.95	4303
1735839000	99.95	1.35	1.37	99.95	99.95	99.95	10433
1735666200	98.6	0	0.00	98.6	98.6	98.6	2001
1735579800	98.6	-1.4	-1.40	98.6	98.6	98.6	8693
1735320600	100	1.45	1.47	100	100	100	2876
1735061400	98.55	0	0.00	98.55	98.55	98.55	821
1734975000	98.55	-0.6	-0.61	98.55	98.55	98.55	1647
1734715800	99.15	-0.15	-0.15	99.15	99.15	99.15	6246
1734629400	99.3	-0.9	-0.90	99.3	99.3	99.3	29391
1734543000	100.2	0.1	0.10	100.2	100.2	100.2	7951
1734456600	100.1	-1.2	-1.18	100.1	100.1	100.1	6908
1734370200	101.3	-2.2	-2.13	101.3	101.3	101.3	5514
1734111000	103.5	0	0.00	103.5	103.5	103.5	7238
1734024600	103.5	0	0.00	103.5	103.5	103.5	3986
1733938200	103.5	0	0.00	103.5	103.5	103.5	20096
1733851800	103.5	0	0.00	103.5	103.5	103.5	10091
1733765400	103.5	0	0.00	103.5	103.5	103.5	7679
1733506200	103.5	0.8	0.78	103.5	103.5	103.5	4652
1733419800	102.7	0.7	0.69	102.7	102.7	102.7	10661
1733333400	102	-0.2	-0.20	102	102	102	5577
1733247000	102.2	1.2	1.19	102.2	102.2	102.2	6083
1733160600	101	-1	-0.98	101	101	101	25127
1732901400	102	1.8	1.80	102	102	102	7467
1732815000	100.2	0	0.00	100.2	100.2	100.2	0
1732728600	100.2	0	0.00	100.2	100.2	100.2	12389
1732642200	100.2	-1	-0.99	100.2	100.2	100.2	13072
1732555800	101.2	-0.1	-0.10	101.2	101.2	101.2	15689
1732296600	101.3	3.05	3.10	101.3	101.3	101.3	9902
1732210200	98.25	0.65	0.67	98.25	98.25	98.25	104105
1732123800	97.6	1.1	1.14	97.6	97.6	97.6	15547
1732037400	96.5	1	1.05	96.5	96.5	96.5	9388
1731951000	95.5	-0.7	-0.73	95.5	95.5	95.5	17330
1731691800	96.2	-2.6	-2.63	96.2	96.2	96.2	14145
1731605400	98.8	-0.5	-0.50	98.8	98.8	98.8	6465
1731519000	99.3	-0.7	-0.70	99.3	99.3	99.3	32389
1731432600	100	-0.9	-0.89	100	100	100	8557
1731346200	100.9	-1.2	-1.18	100.9	100.9	100.9	21686
1731087000	102.1	0.8	0.79	102.1	102.1	102.1	9804
1731000600	101.3	-0.5	-0.49	101.3	101.3	101.3	12433
1730914200	101.8	0.3	0.30	101.8	101.8	101.8	18013
1730827800	101.5	-0.1	-0.10	101.6	101.6	100.5	4747
1730741400	101.6	-0.9	-0.88	101.6	101.6	101.6	25678
1730482200	102.5	0.4	0.39	102.5	102.5	102.5	7289
1730395800	102.1	-1.8	-1.73	102.1	102.1	102.1	16745
1730309400	103.9	-0.2	-0.19	103.9	103.9	103.9	11346
1730223000	104.1	-0.2	-0.19	104.1	104.1	104.1	21005
1730136600	104.3	-0.8	-0.76	104.3	104.3	104.3	5841
1729873800	105.1	-0.5	-0.47	105.1	105.1	105.1	6814
1729787400	105.6	-1	-0.94	105.6	105.6	105.6	5748
1729701000	106.6	0	0.00	106.6	106.6	106.6	4544
1729614600	106.6	-0.6	-0.56	106.6	106.6	106.6	6568
1729528200	107.2	-1.7	-1.56	107.2	107.2	107.2	7224

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관