Stockscreener 앱 받기
132.57
1.82%
2.375
Merck KGAA 주식 (MKGAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $132.8 | $127.2 | $5.60 | 469.0 | +1.82% |
| 2025-05-16 | $132.2 | $128.0 | $4.20 | 460.0 | -0.80% |
| 2025-05-15 | $134.6 | $128.0 | $6.56 | 1,106.0 | -6.39% |
| 2025-05-14 | $145.1 | $140.2 | $4.85 | 451.0 | +1.75% |
| 2025-05-13 | $145.3 | $137.8 | $7.51 | 239.0 | -3.06% |
| 2025-05-12 | $143.1 | $134.9 | $8.25 | 562.0 | +4.01% |
| 2025-05-09 | $144.7 | $136.7 | $8.02 | 305.0 | -3.71% |
| 2025-05-08 | $141.9 | $133.4 | $8.56 | 274.0 | +1.60% |
| 2025-05-07 | $143.6 | $139.7 | $3.92 | 189.0 | -0.32% |
| 2025-05-06 | $146.4 | $137.6 | $8.78 | 376.0 | -2.33% |
| 2025-05-05 | $145.5 | $141.9 | $3.68 | 257.0 | +2.14% |
| 2025-05-02 | $147.2 | $139.8 | $7.38 | 90.00 | -2.36% |
| 2025-05-01 | $144.2 | $134.7 | $9.55 | 228.0 | +2.02% |
| 2025-04-30 | $144.4 | $137.6 | $6.88 | 517.0 | +4.46% |
| 2025-04-29 | $143.0 | $135.0 | $7.98 | 74.00 | -1.55% |
| 2025-04-28 | $146.4 | $136.0 | $10.42 | 1,102.0 | -1.08% |
| 2025-04-25 | $142.0 | $135.1 | $6.93 | 666.0 | +4.10% |
| 2025-04-24 | $139.2 | $133.2 | $5.96 | 39.00 | -3.55% |
Merck KGAA 주식 (MKGAF) 연도별 가격 이력
이 심층 분석에서는 Merck KGAA 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKGAF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Merck KGAA 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Merck KGAA 주식 (MKGAF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $147.2 | $127.2 | $20.06 | 5,006.0 | -6.01% |
| 2025-04 | $146.4 | $118.0 | $28.37 | 8,750.0 | -0.27% |
| 2025-03 | $155.3 | $135.6 | $19.70 | 29,665.0 | -2.63% |
| 2025-02 | $151.5 | $135.0 | $16.50 | 4,110.0 | -5.22% |
| 2025-01 | $159.8 | $141.8 | $17.94 | 25,784.0 | +1.12% |
Merck KGAA 주식 (MKGAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $155.6 | $140.0 | $15.59 | 18,146.0 | -0.42% |
| 2024-11 | $171.7 | $142.1 | $29.62 | 11,072.0 | -10.41% |
| 2024-10 | $183.2 | $161.0 | $22.16 | 4,376.0 | -8.19% |
| 2024-09 | $197.1 | $170.3 | $26.80 | 2,577.0 | -12.26% |
| 2024-08 | $200.6 | $170.0 | $30.56 | 3,121.0 | +7.78% |
| 2024-07 | $186.1 | $156.8 | $29.33 | 5,352.0 | +11.06% |
| 2024-06 | $193.6 | $163.4 | $30.23 | 4,774.0 | -9.01% |
| 2024-05 | $188.1 | $154.1 | $33.95 | 5,413.0 | +14.37% |
| 2024-04 | $180.4 | $152.1 | $28.38 | 25,074.0 | -8.94% |
| 2024-03 | $180.7 | $168.2 | $12.50 | 10,216.0 | +4.01% |
| 2024-02 | $172.4 | $157.0 | $15.40 | 14,437.0 | +4.78% |
| 2024-01 | $171.2 | $152.8 | $18.47 | 33,123.0 | +0.00% |
Merck KGAA 주식 (MKGAF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $167.5 | $159.5 | $7.96 | 2,125.0 | -3.31% |
| 2023-09 | $184.4 | $162.1 | $22.37 | 6,490.0 | -8.03% |
| 2023-08 | $186.2 | $168.9 | $17.28 | 6,060.0 | +1.98% |
| 2023-07 | $182.3 | $159.2 | $23.12 | 37,846.0 | +6.63% |
| 2023-06 | $186.4 | $159.1 | $27.36 | 3,595.0 | -4.60% |
| 2023-05 | $184.7 | $170.6 | $14.10 | 6,684.0 | -4.13% |
| 2023-04 | $196.2 | $173.1 | $23.17 | 2,705.0 | -5.25% |
| 2023-03 | $194.2 | $171.6 | $22.65 | 3,912.0 | +0.03% |
| 2023-02 | $205.0 | $190.0 | $14.96 | 4,578.0 | -8.81% |
| 2023-01 | $219.0 | $190.6 | $28.46 | 18,343.0 | +7.69% |
0.20%
9.45%
자본화:
|
볼륨(24시간):