Mondelez Int (MDLZ34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.98 | 0.586826347305 | 167 | 173.29 | 166.8 | 39 | 172.57057325 | DR |
4 | -17.45 | -9.41055924068 | 185.43 | 185.43 | 165 | 647 | 174.5509456 | DR |
12 | -28.82 | -14.6443089431 | 196.8 | 198 | 165 | 335 | 177.04645817 | DR |
26 | -22.55 | -11.8354064977 | 190.53 | 212 | 165 | 168 | 178.18519699 | DR |
52 | -17.42 | -9.39590075512 | 185.4 | 212 | 165 | 226 | 178.76609589 | DR |
156 | -8.23 | -4.67056353215 | 176.21 | 212 | 135.3 | 468 | 168.11704189 | DR |
260 | 46 | 37.7111001804 | 121.98 | 212 | 112.7 | 733 | 158.21330516 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738099740 | 168.56 | -4.63 | -2.67 | 168.56 | 168.56 | 168.56 | 5 |
1738013340 | 173.19 | 5.7 | 3.40 | 172.74 | 173.29 | 172.74 | 139 |
1737754200 | 167.49 | 0 | 0.00 | 167.49 | 167.49 | 167.49 | 3 |
1737667740 | 167.49 | 0.49 | 0.29 | 167 | 167.68 | 166.8 | 10 |
1737581400 | 167 | -7.99 | -4.57 | 169.83 | 169.87 | 167 | 20 |
1737495000 | 174.99 | -1.64 | -0.93 | 174.99 | 174.99 | 174.99 | 40 |
1737408600 | 176.63 | 0.36 | 0.20 | 176.27 | 176.63 | 176.27 | 56 |
1737149400 | 176.27 | 5.33 | 3.12 | 176.72 | 178.6 | 176.27 | 5012 |
1737062940 | 170.94 | -0.86 | -0.50 | 170.94 | 170.94 | 170.94 | 2 |
1736976540 | 171.8 | 1.19 | 0.70 | 171.27 | 171.8 | 171.27 | 5000 |
1736890140 | 170.61 | -1.4 | -0.81 | 170.97 | 170.97 | 170.61 | 43 |
1736803740 | 172.01 | 0 | 0.00 | 172.01 | 172.01 | 172.01 | 100 |
1736544540 | 172.01 | -6.39 | -3.58 | 173.49 | 173.49 | 172.01 | 6 |
1736458140 | 178.4 | 0.45 | 0.25 | 178.4 | 178.4 | 178.4 | 2 |
1736371740 | 177.95 | -1.04 | -0.58 | 177.05 | 177.95 | 177.05 | 103 |
1736285400 | 178.99 | 0.21 | 0.12 | 178.78 | 179.46 | 165 | 920 |
1736198940 | 178.78 | -6.34 | -3.42 | 183.96 | 183.96 | 178.78 | 104 |
1735939740 | 185.12 | 15.1 | 8.88 | 184 | 185.12 | 183.25 | 91 |
1735853400 | 170.02 | -16.37 | -8.78 | 185.43 | 185.43 | 170.02 | 18 |
1735594140 | 186.39 | 0 | 0.00 | 186.39 | 186.39 | 186.39 | 0 |
1735334940 | 186.39 | 0 | 0.00 | 186.39 | 186.39 | 186.39 | 0 |
1735248540 | 186.39 | 2.38 | 1.29 | 185 | 186.39 | 183.54 | 198 |
1734989340 | 184.01 | -6.75 | -3.54 | 190.76 | 190.76 | 183.16 | 192 |
1734730200 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
1734643800 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
1734557400 | 190.76 | 3.64 | 1.95 | 187.12 | 190.76 | 187.12 | 122 |
1734470940 | 187.12 | -1.38 | -0.73 | 187.12 | 187.12 | 187.12 | 1 |
1734384540 | 188.5 | 0 | 0.00 | 189.23 | 189.23 | 188.5 | 4 |
1734125340 | 188.5 | -0.74 | -0.39 | 189.24 | 189.24 | 188.5 | 6 |
1734039000 | 189.24 | 1.32 | 0.70 | 189.24 | 189.24 | 189.24 | 6 |
1733952540 | 187.92 | 3.92 | 2.13 | 187.95 | 189.05 | 187.92 | 5 |
1733866140 | 184 | -3.15 | -1.68 | 184 | 184 | 184 | 7 |
1733779740 | 187.15 | -2.52 | -1.33 | 198 | 198 | 183.36 | 1351 |
1733520600 | 189.67 | 0 | 0.00 | 189.67 | 189.67 | 189.67 | 0 |
1733434200 | 189.67 | -7.74 | -3.92 | 188.48 | 189.67 | 186.33 | 66 |
1733347740 | 197.41 | 0 | 0.00 | 197.41 | 197.41 | 197.41 | 0 |
1733261340 | 197.41 | 0 | 0.00 | 197.41 | 197.41 | 197.41 | 0 |
1733174940 | 197.41 | 5.12 | 2.66 | 195.57 | 197.6 | 195.57 | 136 |
1732915800 | 192.29 | 0 | 0.00 | 192.29 | 192.29 | 192.29 | 0 |
1732829400 | 192.29 | 0 | 0.00 | 192.29 | 192.29 | 192.29 | 0 |
1732743000 | 192.29 | 4.04 | 2.15 | 190.14 | 192.29 | 190.14 | 3 |
1732656600 | 188.25 | 0 | 0.00 | 188.25 | 188.25 | 188.25 | 5 |
1732570140 | 188.25 | 1.33 | 0.71 | 188.29 | 188.47 | 185.63 | 183 |
1732310940 | 186.92 | -1.48 | -0.79 | 190.19 | 190.19 | 186.92 | 5 |
1732224600 | 188.4 | 4.36 | 2.37 | 188.4 | 188.4 | 188.4 | 1 |
1732051800 | 184.04 | -1.73 | -0.93 | 183.42 | 184.04 | 183.42 | 101 |
1731965340 | 185.77 | -4.42 | -2.32 | 187.15 | 187.15 | 185.77 | 101 |
1731619800 | 190.19 | -3.83 | -1.97 | 195.97 | 195.97 | 190.15 | 13 |
1731533340 | 194.02 | 0 | 0.00 | 194.02 | 194.02 | 194.02 | 0 |
1731446940 | 194.02 | 1.93 | 1.00 | 194.02 | 194.02 | 194.02 | 1 |
1731360540 | 192.09 | 1.71 | 0.90 | 192.09 | 192.09 | 192.09 | 3 |
1731101400 | 190.38 | 3.47 | 1.86 | 190.57 | 190.57 | 189.81 | 72 |
1731014940 | 186.91 | -3.09 | -1.63 | 187.7 | 187.72 | 186.91 | 166 |
1730928600 | 190 | -6.88 | -3.49 | 196.8 | 196.8 | 190 | 3 |
1730842200 | 196.88 | 0 | 0.00 | 196.88 | 196.88 | 196.88 | 0 |
1730755800 | 196.88 | -2.72 | -1.36 | 196.88 | 196.88 | 196.88 | 1 |
1730496600 | 199.6 | -0.6 | -0.30 | 199.6 | 199.6 | 199.6 | 2 |
1730410200 | 200.2 | 0.2 | 0.10 | 200 | 200.2 | 200 | 18 |
1730323740 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
1730237340 | 200 | 1.64 | 0.83 | 200 | 200 | 200 | 3 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관