Stockscreener 앱 받기
148.08
1.88%
-2.83
시장 영업 전:
147.47
-0.61
-0.41%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $152.0 | $146.9 | $5.12 | 9,630,746.0 | -1.88% |
| 2026-09-22 | $153.6 | $148.0 | $5.53 | 11,104,801.0 | +0.94% |
| 2026-09-21 | $150.5 | $145.6 | $4.89 | 7,661,498.0 | +1.79% |
| 2026-09-18 | $147.8 | $145.7 | $2.10 | 31,049,554.0 | -0.19% |
| 2026-09-17 | $147.7 | $145.3 | $2.33 | 10,176,981.0 | +1.55% |
| 2026-09-16 | $145.0 | $143.5 | $1.47 | 7,168,780.0 | +0.78% |
| 2026-09-15 | $144.2 | $142.3 | $1.83 | 7,836,262.0 | -0.73% |
| 2026-09-14 | $147.1 | $144.1 | $2.99 | 7,366,315.0 | +0.64% |
| 2026-09-11 | $145.9 | $143.7 | $2.22 | 8,623,209.0 | -0.54% |
| 2026-09-10 | $148.0 | $144.1 | $3.90 | 7,447,102.0 | -1.91% |
| 2026-09-09 | $149.4 | $147.2 | $2.23 | 7,893,513.0 | -0.63% |
| 2026-09-08 | $149.6 | $146.3 | $3.32 | 10,880,242.0 | -1.24% |
| 2026-09-04 | $152.2 | $150.1 | $2.13 | 4,298,151.0 | -1.32% |
| 2026-09-03 | $152.8 | $148.9 | $3.90 | 6,330,408.0 | +0.46% |
| 2026-09-02 | $152.7 | $150.0 | $2.72 | 8,756,885.0 | +1.19% |
| 2026-09-01 | $151.7 | $148.6 | $3.13 | 9,645,260.0 | +1.42% |
| 2026-08-31 | $148.7 | $145.9 | $2.74 | 11,038,071.0 | -0.40% |
| 2026-08-28 | $149.0 | $145.8 | $3.26 | 8,063,519.0 | -0.80% |
| 2026-08-27 | $152.1 | $149.0 | $3.06 | 8,518,335.0 | -2.33% |
| 2026-08-26 | $155.2 | $152.6 | $2.58 | 8,722,127.0 | -2.14% |
| 2026-08-25 | $156.9 | $150.7 | $6.26 | 13,898,659.0 | +3.84% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $153.6 | $142.3 | $11.25 | 165,500,453.0 | +0.22% |
| 2026-08 | $156.9 | $126.2 | $30.70 | 230,663,026.0 | +13.47% |
| 2026-07 | $135.1 | $120.2 | $14.89 | 178,928,845.0 | +1.34% |
| 2026-06 | $130.3 | $111.6 | $18.72 | 261,693,127.0 | +8.24% |
| 2026-05 | $123.1 | $110.8 | $12.38 | 176,604,105.0 | +8.74% |
| 2026-04 | $124.0 | $107.9 | $16.10 | 194,696,719.0 | -9.24% |
| 2026-03 | $123.7 | $112.7 | $10.98 | 226,495,744.0 | -2.85% |
| 2026-02 | $125.1 | $109.9 | $15.19 | 258,276,520.0 | +12.29% |
| 2026-01 | $112.9 | $104.4 | $8.47 | 251,757,620.0 | +4.76% |
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% |
1.01%
0.05%
자본화:
|
볼륨(24시간):