Mondelez

MDLZ
🏛️ 영국 →
62.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 59.49 59.91 59.31 59.49 0.1M
2024-12-30 59.41 60.33 59.36 59.41 0.1M
2024-12-27 60.08 60.23 59.71 60.08 0.1M
2024-12-26 59.72 60.48 59.72 59.72 0.0M
2024-12-24 59.98 60.01 59.09 59.98 0.1M
2024-12-23 59.28 60.40 58.91 59.28 0.0M
2024-12-20 59.90 60.20 59.11 59.90 0.1M
2024-12-19 59.77 60.15 59.34 59.77 0.0M
2024-12-18 60.31 61.27 60.29 60.31 0.0M
2024-12-17 61.42 62.35 61.39 61.42 0.0M
2024-12-16 62.03 62.57 61.53 62.03 0.0M
2024-12-13 62.33 62.70 61.89 62.33 0.0M
2024-12-12 62.97 63.29 62.49 62.97 0.0M
2024-12-11 63.13 64.24 63.10 63.13 0.1M
2024-12-10 61.87 61.91 60.50 61.87 0.1M
2024-12-09 61.62 64.00 60.34 61.62 0.1M
2024-12-06 63.14 63.82 63.08 63.14 0.0M
2024-12-05 62.82 63.26 62.46 62.82 0.0M
2024-12-04 63.46 64.37 63.00 63.46 0.0M
2024-12-03 64.70 65.27 64.69 64.70 0.0M
2024-12-02 65.21 65.21 64.38 65.21 0.0M
2024-11-29 65.12 65.27 64.95 65.12 0.0M
2024-11-27 65.09 65.36 65.01 65.09 0.0M
2024-11-26 64.85 65.17 64.49 64.85 0.0M
2024-11-25 64.84 65.07 64.38 64.84 0.0M
2024-11-22 64.40 65.08 64.12 64.40 0.0M
2024-11-21 64.73 64.89 63.99 64.73 0.0M
2024-11-20 64.32 64.48 63.65 64.32 0.0M
2024-11-19 63.91 63.98 63.40 63.91 0.0M
2024-11-18 64.04 64.70 63.90 64.04 0.0M
2024-11-15 64.42 65.60 63.96 64.42 0.0M
2024-11-14 65.89 66.43 65.58 65.89 0.0M
2024-11-13 65.49 66.13 65.37 65.49 0.0M
2024-11-12 66.52 66.64 65.89 66.52 0.0M
2024-11-11 65.88 68.46 65.67 65.88 0.0M
2024-11-08 65.92 66.15 65.72 65.92 0.0M
2024-11-07 65.68 66.57 65.68 65.68 0.0M
2024-11-06 67.05 69.83 66.15 67.05 0.0M
2024-11-05 68.99 68.99 68.02 68.99 0.0M
2024-11-04 68.31 68.85 67.76 68.31 0.0M
2024-11-01 68.59 68.95 68.29 68.59 0.6M
2024-10-31 68.81 69.77 68.81 68.81 0.0M
2024-10-30 69.89 70.07 67.91 69.89 0.0M
2024-10-29 69.19 69.68 69.19 69.19 0.0M
2024-10-28 69.58 69.93 69.06 69.58 0.0M
2024-10-25 69.57 70.24 69.50 69.57 0.0M
2024-10-24 70.16 70.72 70.13 70.16 0.0M
2024-10-23 71.04 71.28 70.76 71.04 0.0M
2024-10-22 71.26 71.30 70.05 71.26 0.0M
2024-10-21 70.71 74.20 70.47 70.71 0.0M
2024-10-18 71.58 71.76 70.96 71.58 0.0M
2024-10-17 71.09 72.17 71.09 71.09 0.5M
2024-10-16 71.79 71.88 71.30 71.79 0.0M
2024-10-15 71.73 72.66 70.74 71.73 0.0M
2024-10-14 70.09 70.69 70.05 70.09 0.0M
2024-10-11 70.87 71.41 70.79 70.87 0.0M
2024-10-10 71.08 71.40 70.78 71.08 0.0M
2024-10-09 71.01 71.19 70.36 71.01 0.0M
2024-10-08 70.50 71.10 70.38 70.50 0.0M
2024-10-07 71.11 71.53 70.85 71.11 0.0M
2024-10-04 71.26 71.41 70.80 71.26 0.1M
2024-10-03 71.21 72.12 71.21 71.21 0.0M
2024-10-02 72.14 73.60 72.14 72.14 0.0M
2024-10-01 73.41 73.73 72.97 73.41 0.0M
2024-09-30 73.34 74.36 73.30 73.34 0.0M
2024-09-27 74.38 75.10 74.38 74.38 0.0M
2024-09-26 74.28 74.61 74.11 74.28 0.0M
2024-09-25 74.09 74.61 73.92 74.09 0.0M
2024-09-24 74.31 74.68 74.25 74.31 0.0M
2024-09-23 74.75 75.00 73.88 74.75 0.0M
2024-09-20 74.60 75.49 74.32 74.60 0.0M
2024-09-19 74.87 75.18 74.59 74.87 0.0M
2024-09-18 75.15 75.46 74.72 75.15 0.0M
2024-09-17 75.29 75.93 75.27 75.29 0.0M
2024-09-16 75.60 75.93 75.02 75.60 0.0M
2024-09-13 74.96 75.12 74.29 74.96 0.0M
2024-09-12 74.19 74.32 73.52 74.19 0.0M
2024-09-11 73.96 75.01 73.77 73.96 0.0M
2024-09-10 75.34 76.06 75.31 75.34 0.0M
2024-09-09 75.67 75.77 74.93 75.67 0.0M
2024-09-06 75.68 75.75 75.09 75.68 0.0M
2024-09-05 75.27 75.69 74.61 75.27 0.0M
2024-09-04 74.96 75.67 72.48 74.96 0.1M
2024-09-03 72.16 72.38 71.47 72.16 0.0M
2024-08-30 71.29 71.48 70.71 71.29 0.0M
2024-08-29 71.03 71.44 70.49 71.03 0.0M
2024-08-28 71.14 71.57 71.14 71.14 0.0M
2024-08-27 71.40 71.80 71.38 71.40 0.0M
2024-08-26 71.54 72.07 71.44 71.54 0.0M
2024-08-23 71.22 71.23 70.79 71.22 0.0M
2024-08-22 70.70 71.27 70.63 70.70 0.0M
2024-08-21 71.13 71.75 71.09 71.13 0.0M
2024-08-20 71.11 71.27 70.51 71.11 0.0M
2024-08-19 70.65 70.77 70.08 70.65 0.0M
2024-08-16 70.19 70.43 69.82 70.19 0.0M
2024-08-15 70.22 71.33 70.16 70.22 0.0M
2024-08-14 71.60 71.86 70.55 71.60 0.0M
2024-08-13 69.89 70.08 69.45 69.89 0.0M
2024-08-12 69.47 70.00 69.43 69.47 0.0M
2024-08-09 69.36 70.26 68.72 69.36 0.0M
2024-08-08 70.32 70.45 69.02 70.32 0.0M
2024-08-07 69.38 69.75 68.65 69.38 0.0M
2024-08-06 68.85 69.75 68.68 68.85 0.2M
2024-08-05 70.56 73.35 69.06 70.56 0.0M
2024-08-02 69.61 70.77 68.10 69.61 0.1M
2024-08-01 67.97 68.44 67.43 67.97 0.6M
2024-07-31 69.10 69.52 67.92 69.10 0.0M
2024-07-30 66.99 67.23 66.25 66.99 0.0M
2024-07-29 67.21 67.31 66.21 67.21 0.0M
2024-07-26 66.27 66.79 66.00 66.27 0.0M
2024-07-25 66.34 67.71 66.34 66.34 0.0M
2024-07-24 66.40 66.50 65.50 66.40 0.0M
2024-07-23 66.19 66.57 65.88 66.19 0.0M
2024-07-22 66.35 67.15 66.10 66.35 0.0M
2024-07-19 66.47 67.22 66.14 66.47 0.0M
2024-07-18 67.27 68.36 66.52 67.27 0.0M
2024-07-17 67.17 67.39 66.11 67.17 0.0M
2024-07-16 65.26 65.44 64.26 65.26 0.0M
2024-07-15 64.70 65.29 64.58 64.70 0.0M
2024-07-12 65.71 65.93 65.39 65.71 0.0M
2024-07-11 65.60 65.73 64.97 65.60 0.0M
2024-07-10 65.31 65.78 65.24 65.67 0.3M
2024-07-09 65.88 65.75 65.67 65.74 0.0M
2024-07-08 66.51 66.58 66.04 66.04 0.0M
2024-07-05 66.31 66.36 66.20 66.36 0.0M
2024-07-03 66.00 66.21 65.81 65.97 0.0M
2024-07-02 65.24 65.61 65.24 65.47 0.0M
2024-07-01 65.93 66.61 65.72 65.72 0.0M
2024-06-28 66.04 66.26 65.47 65.47 0.0M
2024-06-27 67.02 67.02 66.61 66.61 0.0M
2024-06-26 67.70 67.70 66.94 67.17 0.0M
2024-06-25 68.42 68.67 67.95 67.95 0.0M
2024-06-24 66.65 68.09 66.75 68.01 0.0M
2024-06-21 66.48 67.03 66.53 66.53 0.0M
2024-06-20 66.06 66.19 66.07 66.19 0.0M
2024-06-18 65.86 66.33 66.02 66.02 0.0M
2024-06-17 65.66 66.08 65.63 66.08 0.0M
2024-06-14 66.10 66.07 65.80 66.07 0.0M
2024-06-13 66.00 73.75 65.55 65.87 0.0M
2024-06-12 67.65 67.19 66.81 66.81 0.0M
2024-06-11 67.50 67.53 66.99 67.15 0.0M
2024-06-10 67.52 67.42 66.50 66.68 0.0M
2024-06-07 67.91 68.36 67.87 68.36 0.0M
2024-06-06 67.81 68.61 67.81 68.61 0.0M
2024-06-05 67.86 67.76 67.30 67.76 0.0M
2024-06-04 67.35 67.71 67.10 67.65 0.0M
2024-06-03 68.27 68.27 67.58 67.58 0.0M
2024-05-31 67.47 67.85 67.49 67.77 0.0M
2024-05-30 67.19 67.42 67.19 67.39 0.0M
2024-05-29 67.50 67.05 66.80 67.05 0.0M
2024-05-28 67.97 68.11 67.36 67.40 0.0M
2024-05-24 68.71 69.14 68.56 68.63 0.0M
2024-05-23 69.88 69.53 69.00 69.53 0.0M
2024-05-22 70.06 70.02 69.48 69.89 0.0M
2024-05-21 70.61 70.59 70.30 70.37 0.0M
2024-05-20 71.27 71.27 70.84 70.84 0.0M
2024-05-17 71.83 71.79 71.39 71.79 0.0M
2024-05-16 71.36 71.80 71.48 71.70 0.0M
2024-05-15 72.04 71.90 71.68 71.79 0.0M
2024-05-14 72.00 71.70 71.44 71.47 0.0M
2024-05-13 71.47 71.92 71.51 71.92 0.0M
2024-05-10 70.05 70.69 70.05 70.69 0.0M
2024-05-09 70.60 70.60 70.00 70.19 0.0M
2024-05-08 70.98 70.56 70.30 70.39 0.0M