Stockscreener 앱 받기
105.26
0.75%
-0.80
시간 외 거래:
105.42
0.16
+0.15%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $106.1 | $105.0 | $1.11 | 7,485,767.0 | -0.75% |
| 2025-12-30 | $106.9 | $105.6 | $1.24 | 6,489,899.0 | -0.53% |
| 2025-12-29 | $107.6 | $106.4 | $1.17 | 8,053,388.0 | -0.15% |
| 2025-12-26 | $107.0 | $106.0 | $1.02 | 6,265,678.0 | +0.31% |
| 2025-12-24 | $107.0 | $105.3 | $1.67 | 5,335,050.0 | +1.34% |
| 2025-12-23 | $105.4 | $104.3 | $1.06 | 13,083,392.0 | +0.31% |
| 2025-12-22 | $105.0 | $100.4 | $4.55 | 16,923,237.0 | +3.59% |
| 2025-12-19 | $102.2 | $100.1 | $2.08 | 44,611,989.0 | +0.40% |
| 2025-12-18 | $101.4 | $98.86 | $2.51 | 14,225,443.0 | +1.52% |
| 2025-12-17 | $100.1 | $98.06 | $2.08 | 12,984,060.0 | +0.93% |
| 2025-12-16 | $100.3 | $96.79 | $3.55 | 16,000,213.0 | -1.98% |
| 2025-12-15 | $100.9 | $98.00 | $2.94 | 16,634,345.0 | -0.04% |
| 2025-12-12 | $100.7 | $98.31 | $2.34 | 11,772,258.0 | +1.30% |
| 2025-12-11 | $99.14 | $97.58 | $1.56 | 11,679,885.0 | +1.42% |
| 2025-12-10 | $98.17 | $96.47 | $1.70 | 17,999,885.0 | +0.75% |
| 2025-12-09 | $99.85 | $96.06 | $3.79 | 16,272,360.0 | -2.06% |
| 2025-12-08 | $99.67 | $97.81 | $1.86 | 12,879,927.0 | -0.79% |
| 2025-12-05 | $102.1 | $99.19 | $2.90 | 15,957,448.0 | -1.16% |
| 2025-12-04 | $102.6 | $100.5 | $2.06 | 12,743,477.0 | -1.35% |
| 2025-12-03 | $103.1 | $101.5 | $1.57 | 12,533,386.0 | +1.23% |
| 2025-12-02 | $101.8 | $100.3 | $1.49 | 11,787,585.0 | -0.79% |
Merck Co Inc 주식 (MRK) 연도별 가격 이력
이 심층 분석에서는 Merck Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Merck Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Merck Co Inc 주식 (MRK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Merck Co Inc 주식 (MRK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $107.6 | $96.06 | $11.53 | 298,403,882.0 | +1.17% |
| 2025-11 | $105.8 | $82.01 | $23.83 | 289,867,839.0 | +21.92% |
| 2025-10 | $91.00 | $83.16 | $7.84 | 262,071,593.0 | +2.44% |
| 2025-09 | $85.81 | $77.58 | $8.23 | 268,213,929.0 | -0.23% |
| 2025-08 | $87.83 | $77.53 | $10.30 | 225,731,319.0 | +7.68% |
| 2025-07 | $85.22 | $76.66 | $8.56 | 287,832,694.0 | -1.31% |
| 2025-06 | $82.44 | $75.40 | $7.04 | 349,260,141.0 | +3.02% |
| 2025-05 | $84.71 | $73.31 | $11.40 | 302,129,875.0 | -9.81% |
| 2025-04 | $89.75 | $75.93 | $13.82 | 362,299,347.0 | -5.08% |
| 2025-03 | $97.37 | $87.08 | $10.29 | 325,733,991.0 | -2.70% |
| 2025-02 | $100.2 | $81.04 | $19.11 | 360,756,346.0 | -6.65% |
| 2025-01 | $103.0 | $95.15 | $7.82 | 205,418,621.0 | -0.66% |
Merck Co Inc 주식 (MRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $97.82 | $7.25 | 207,648,816.0 | -3.22% |
| 2024-11 | $103.5 | $94.48 | $8.97 | 221,699,249.0 | -0.66% |
| 2024-10 | $114.8 | $98.60 | $16.19 | 204,874,242.0 | -9.90% |
| 2024-09 | $120.3 | $112.4 | $7.89 | 184,973,948.0 | -4.13% |
| 2024-08 | $118.8 | $110.7 | $8.03 | 181,449,962.0 | +4.70% |
| 2024-07 | $129.9 | $112.2 | $17.71 | 187,827,296.0 | -8.62% |
| 2024-06 | $134.6 | $120.9 | $13.76 | 183,574,973.0 | -1.39% |
| 2024-05 | $132.8 | $122.7 | $10.09 | 155,822,090.0 | -2.85% |
| 2024-04 | $132.8 | $124.5 | $8.30 | 144,046,906.0 | -2.07% |
| 2024-03 | $133.1 | $119.2 | $13.87 | 222,853,757.0 | +3.78% |
| 2024-02 | $130.2 | $122.8 | $7.47 | 138,222,958.0 | +5.27% |
| 2024-01 | $122.8 | $109.2 | $13.69 | 168,129,305.0 | +10.79% |
0.61%
자본화:
|
볼륨(24시간):