[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Mondelez International : 몬델레즈인터내셔널 ( MDLZ:US )
66.54USD ▼ -0.50 (-0.75%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 66.54 | ▼-0.50 | ▼-0.75% |
| 25-04-15 | 67.04 | ▼-1.28 | ▼-1.87% |
| 25-04-14 | 68.32 | ▲1.31 | ▲1.95% |
| 25-04-11 | 67.01 | ▲0.97 | ▲1.47% |
| 25-04-10 | 66.04 | ▼-0.25 | ▼-0.38% |
| 25-04-09 | 66.29 | ▲2.29 | ▲3.58% |
| 25-04-08 | 64.00 | ▼-1.21 | ▼-1.86% |
| 25-04-07 | 65.21 | ▼-1.11 | ▼-1.67% |
| 25-04-04 | 66.32 | ▼-1.58 | ▼-2.33% |
| 25-04-03 | 67.90 | ▲1.75 | ▲2.65% |
| 25-04-02 | 66.15 | ▼-1.50 | ▼-2.22% |
| 25-04-01 | 67.65 | ▼-0.24 | ▼-0.35% |
| 25-03-31 | 67.89 | ▲0.19 | ▲0.28% |
| 25-03-28 | 67.70 | ▲0.14 | ▲0.21% |
| 25-03-27 | 67.56 | ▲1.19 | ▲1.79% |
| 25-03-26 | 66.37 | ▲1.69 | ▲2.61% |
| 25-03-25 | 64.68 | ▼-0.29 | ▼-0.45% |
| 25-03-24 | 64.97 | ▲0.46 | ▲0.71% |
| 25-03-21 | 64.51 | ▲0.54 | ▲0.84% |
| 25-03-20 | 63.97 | -0.00 | -0% |
| 25-03-19 | 63.97 | ▼-0.69 | ▼-1.07% |
| 25-03-18 | 64.66 | ▼-0.46 | ▼-0.71% |
| 25-03-17 | 65.12 | ▲0.73 | ▲1.13% |
| 25-03-14 | 64.39 | ▼-0.30 | ▼-0.46% |
| 25-03-13 | 64.69 | ▼-0.29 | ▼-0.45% |
| 25-03-12 | 64.98 | ▼-2.95 | ▼-4.34% |
| 25-03-11 | 67.93 | ▼-0.14 | ▼-0.21% |
| 25-03-10 | 68.07 | ▲0.28 | ▲0.41% |
| 25-03-07 | 67.79 | ▲1.03 | ▲1.54% |
| 25-03-06 | 66.76 | ▲0.41 | ▲0.62% |
| 25-03-05 | 66.35 | ▲1.08 | ▲1.65% |
| 25-03-04 | 65.27 | ▼-0.52 | ▼-0.79% |
| 25-03-03 | 65.79 | ▲1.53 | ▲2.38% |
| 25-02-28 | 64.26 | ▲0.27 | ▲0.42% |
| 25-02-27 | 63.99 | ▲0.55 | ▲0.87% |
| 25-02-26 | 63.44 | ▼-2.44 | ▼-3.7% |
| 25-02-25 | 65.88 | ▲0.63 | ▲0.97% |
| 25-02-24 | 65.25 | ▲0.51 | ▲0.79% |
| 25-02-21 | 64.74 | ▲2.57 | ▲4.13% |
| 25-02-20 | 62.17 | ▲0.21 | ▲0.34% |
| 25-02-19 | 61.96 | ▲0.74 | ▲1.21% |
| 25-02-18 | 61.22 | ▲0.35 | ▲0.57% |
| 25-02-14 | 60.87 | ▼-0.31 | ▼-0.51% |
| 25-02-13 | 61.18 | ▲0.55 | ▲0.91% |
| 25-02-12 | 60.63 | ▲0.17 | ▲0.28% |
| 25-02-11 | 60.46 | ▲1.92 | ▲3.28% |
| 25-02-10 | 58.54 | ▲0.10 | ▲0.17% |
| 25-02-07 | 58.44 | ▲0.57 | ▲0.98% |
| 25-02-06 | 57.87 | ▲0.38 | ▲0.66% |
| 25-02-05 | 57.49 | ▲1.37 | ▲2.44% |
| 25-02-04 | 56.12 | ▼-1.30 | ▼-2.26% |
| 25-02-03 | 57.42 | ▼-0.64 | ▼-1.1% |
| 25-01-31 | 58.06 | ▼-0.36 | ▼-0.62% |
| 25-01-30 | 58.42 | ▲1.28 | ▲2.24% |
| 25-01-29 | 57.14 | ▲0.23 | ▲0.4% |
| 25-01-28 | 56.91 | ▼-1.42 | ▼-2.43% |
| 25-01-27 | 58.33 | ▲0.91 | ▲1.58% |
| 25-01-24 | 57.42 | ▲0.45 | ▲0.79% |
| 25-01-23 | 56.97 | ▲0.66 | ▲1.17% |
| 25-01-22 | 56.31 | ▼-1.25 | ▼-2.17% |
| 25-01-21 | 57.56 | ▼-0.29 | ▼-0.5% |
| 25-01-17 | 57.85 | ▼-0.18 | ▼-0.31% |
| 25-01-16 | 58.03 | ▲1.39 | ▲2.45% |
| 25-01-15 | 56.64 | ▼-0.43 | ▼-0.75% |
| 25-01-14 | 57.07 | ▲0.92 | ▲1.64% |
| 25-01-13 | 56.15 | ▼-0.12 | ▼-0.21% |
| 25-01-10 | 56.27 | ▼-2.01 | ▼-3.45% |
| 25-01-08 | 58.28 | ▼-0.02 | ▼-0.03% |
| 25-01-07 | 58.30 | ▲0.11 | ▲0.19% |
| 25-01-06 | 58.19 | ▼-1.68 | ▼-2.81% |
| 25-01-03 | 59.87 | ▲0.36 | ▲0.6% |
| 25-01-02 | 59.51 | ▼-0.23 | ▼-0.39% |
| 24-12-31 | 59.74 | ▲0.16 | ▲0.27% |
| 24-12-30 | 59.58 | ▼-0.59 | ▼-0.98% |
| 24-12-27 | 60.17 | ▲0.30 | ▲0.5% |
| 24-12-26 | 59.87 | ▼-0.14 | ▼-0.23% |
| 24-12-24 | 60.01 | ▲0.73 | ▲1.23% |
| 24-12-23 | 59.28 | ▼-0.14 | ▼-0.24% |
| 24-12-20 | 59.42 | ▲0.11 | ▲0.19% |
| 24-12-19 | 59.31 | ▼-0.73 | ▼-1.22% |
| 24-12-18 | 60.04 | ▼-1.31 | ▼-2.14% |
| 24-12-17 | 61.35 | ▼-0.14 | ▼-0.23% |
| 24-12-16 | 61.49 | ▼-0.43 | ▼-0.69% |
| 24-12-13 | 61.92 | ▼-0.72 | ▼-1.15% |
| 24-12-12 | 62.64 | ▼-0.53 | ▼-0.84% |
| 24-12-11 | 63.17 | ▲1.47 | ▲2.38% |
| 24-12-10 | 61.70 | ▲0.31 | ▲0.5% |
| 24-12-09 | 61.39 | ▼-1.48 | ▼-2.35% |
| 24-12-06 | 62.87 | ▼-0.35 | ▼-0.55% |
| 24-12-05 | 63.22 | -0.00 | -0% |
| 24-12-04 | 63.22 | ▼-1.60 | ▼-2.47% |
| 24-12-03 | 64.82 | ▼-0.39 | ▼-0.6% |
| 24-12-02 | 65.21 | ▲0.21 | ▲0.32% |
| 24-11-29 | 65.00 | ▼-0.03 | ▼-0.05% |
| 24-11-27 | 65.03 | ▲0.18 | ▲0.28% |
| 24-11-26 | 64.85 | ▼-0.04 | ▼-0.06% |
| 24-11-25 | 64.89 | ▲0.50 | ▲0.78% |
| 24-11-22 | 64.39 | ▼-0.42 | ▼-0.65% |
| 24-11-21 | 64.81 | ▲0.42 | ▲0.65% |
| 24-11-20 | 64.39 | ▲0.53 | ▲0.83% |
| 24-11-19 | 63.86 | ▲0.03 | ▲0.05% |
| 24-11-18 | 63.83 | ▼-0.70 | ▼-1.08% |
| 24-11-15 | 64.53 | ▼-0.99 | ▼-1.51% |
| 24-11-14 | 65.52 | ▼-0.48 | ▼-0.73% |
| 24-11-13 | 66.00 | ▼-0.51 | ▼-0.77% |
| 24-11-12 | 66.51 | ▲0.45 | ▲0.68% |
| 24-11-11 | 66.06 | ▼-0.15 | ▼-0.23% |
| 24-11-08 | 66.21 | ▲0.49 | ▲0.75% |
| 24-11-07 | 65.72 | ▼-0.64 | ▼-0.96% |
| 24-11-06 | 66.36 | ▼-2.67 | ▼-3.87% |
| 24-11-05 | 69.03 | ▲0.75 | ▲1.1% |
| 24-11-04 | 68.28 | ▼-0.20 | ▼-0.29% |
| 24-11-01 | 68.48 | ▼-0.05 | ▼-0.07% |
| 24-10-31 | 68.53 | ▼-1.30 | ▼-1.86% |
| 24-10-30 | 69.83 | ▲0.66 | ▲0.95% |
| 24-10-29 | 69.17 | ▼-0.38 | ▼-0.55% |
| 24-10-28 | 69.55 | ▲0.30 | ▲0.43% |
| 24-10-25 | 69.25 | ▼-0.68 | ▼-0.97% |
| 24-10-24 | 69.93 | ▼-0.64 | ▼-0.91% |
| 24-10-23 | 70.57 | ▼-0.79 | ▼-1.11% |
| 24-10-22 | 71.36 | ▲0.94 | ▲1.33% |
| 24-10-21 | 70.42 | ▼-1.16 | ▼-1.62% |
| 24-10-18 | 71.58 | ▲0.44 | ▲0.62% |
| 24-10-17 | 71.14 | ▼-0.76 | ▼-1.06% |
| 24-10-16 | 71.90 | ▲0.11 | ▲0.15% |
| 24-10-15 | 71.79 | ▲1.28 | ▲1.82% |
| 24-10-14 | 70.51 | ▼-0.10 | ▼-0.14% |
| 24-10-11 | 70.61 | ▼-0.51 | ▼-0.72% |
| 24-10-10 | 71.12 | ▲0.05 | ▲0.07% |
| 24-10-09 | 71.07 | ▲0.17 | ▲0.24% |
| 24-10-08 | 70.90 | ▼-0.07 | ▼-0.1% |
| 24-10-07 | 70.97 | ▼-0.54 | ▼-0.76% |
| 24-10-04 | 71.51 | ▲0.35 | ▲0.49% |
| 24-10-03 | 71.16 | ▼-1.16 | ▼-1.6% |
| 24-10-02 | 72.32 | ▼-0.61 | ▼-0.84% |
| 24-10-01 | 72.93 | ▼-0.75 | ▼-1.02% |
| 24-09-30 | 73.68 | ▼-0.49 | ▼-0.66% |
| 24-09-27 | 74.17 | ▼-0.15 | ▼-0.2% |
| 24-09-26 | 74.32 | ▲0.24 | ▲0.32% |
| 24-09-25 | 74.08 | ▼-0.10 | ▼-0.13% |
| 24-09-24 | 74.18 | ▼-0.39 | ▼-0.52% |
| 24-09-23 | 74.57 | ▲0.23 | ▲0.31% |
| 24-09-20 | 74.34 | ▼-0.44 | ▼-0.59% |
| 24-09-19 | 74.78 | ▼-0.26 | ▼-0.35% |
| 24-09-18 | 75.04 | ▼-0.14 | ▼-0.19% |
| 24-09-17 | 75.18 | ▼-0.39 | ▼-0.52% |
| 24-09-16 | 75.57 | ▲0.22 | ▲0.29% |
| 24-09-13 | 75.35 | ▲1.00 | ▲1.34% |
| 24-09-12 | 74.35 | ▼-0.06 | ▼-0.08% |
| 24-09-11 | 74.41 | ▼-0.73 | ▼-0.97% |
| 24-09-10 | 75.14 | ▼-0.55 | ▼-0.73% |
| 24-09-09 | 75.69 | ▲0.33 | ▲0.44% |
| 24-09-06 | 75.36 | ▲0.40 | ▲0.53% |
| 24-09-05 | 74.96 | ▼-0.36 | ▼-0.48% |
| 24-09-04 | 75.32 | ▲3.11 | ▲4.31% |
| 24-09-03 | 72.21 | ▲0.39 | ▲0.54% |
| 24-08-30 | 71.82 | ▲1.08 | ▲1.53% |
| 24-08-29 | 70.74 | ▼-0.47 | ▼-0.66% |
| 24-08-28 | 71.21 | ▼-0.05 | ▼-0.07% |
| 24-08-27 | 71.26 | ▼-0.14 | ▼-0.2% |
| 24-08-26 | 71.40 | ▲0.15 | ▲0.21% |
| 24-08-23 | 71.25 | ▲0.50 | ▲0.71% |
| 24-08-22 | 70.75 | ▼-0.35 | ▼-0.49% |
| 24-08-21 | 71.10 | ▲0.11 | ▲0.15% |
| 24-08-20 | 70.99 | ▲0.09 | ▲0.13% |
| 24-08-19 | 70.90 | ▲0.71 | ▲1.01% |
| 24-08-16 | 70.19 | ▼-0.02 | ▼-0.03% |
| 24-08-15 | 70.21 | ▼-1.01 | ▼-1.42% |
| 24-08-14 | 71.22 | ▲0.83 | ▲1.18% |
| 24-08-13 | 70.39 | ▲1.18 | ▲1.7% |
| 24-08-12 | 69.21 | ▼-0.55 | ▼-0.79% |
| 24-08-09 | 69.76 | ▼-0.52 | ▼-0.74% |
| 24-08-08 | 70.28 | ▲0.91 | ▲1.31% |
| 24-08-07 | 69.37 | ▲0.81 | ▲1.18% |
| 24-08-06 | 68.56 | ▼-0.51 | ▼-0.74% |
| 24-08-05 | 69.07 | ▼-1.65 | ▼-2.33% |
| 24-08-02 | 70.72 | ▲2.30 | ▲3.36% |
| 24-08-01 | 68.42 | ▲0.09 | ▲0.13% |
| 24-07-31 | 68.33 | ▲1.22 | ▲1.82% |
| 24-07-30 | 67.11 | ▲0.05 | ▲0.07% |
| 24-07-29 | 67.06 | ▲0.69 | ▲1.04% |
| 24-07-26 | 66.37 | ▼-0.07 | ▼-0.11% |
| 24-07-25 | 66.44 | ▲0.05 | ▲0.08% |
| 24-07-24 | 66.39 | ▲0.39 | ▲0.59% |
| 24-07-23 | 66.00 | ▼-0.51 | ▼-0.77% |
| 24-07-22 | 66.51 | ▲0.02 | ▲0.03% |
| 24-07-19 | 66.49 | ▼-0.43 | ▼-0.64% |
| 24-07-18 | 66.92 | ▼-0.24 | ▼-0.36% |
| 24-07-17 | 67.16 | ▲1.34 | ▲2.04% |
| 24-07-16 | 65.82 | ▲1.52 | ▲2.36% |
| 24-07-15 | 64.30 | ▼-1.06 | ▼-1.62% |
| 24-07-12 | 65.36 | ▲0.04 | ▲0.06% |
| 24-07-11 | 65.32 | ▼-0.61 | ▼-0.93% |
| 24-07-10 | 65.93 | ▲0.68 | ▲1.04% |
| 24-07-09 | 65.25 | ▼-0.90 | ▼-1.36% |
| 24-07-08 | 66.15 | ▼-0.85 | ▼-1.27% |
| 24-07-05 | 67.00 | ▲1.30 | ▲1.98% |
| 24-07-03 | 65.70 | ▼-0.31 | ▼-0.47% |
| 24-07-02 | 66.01 | ▲0.75 | ▲1.15% |
| 24-07-01 | 65.26 | ▼-0.22 | ▼-0.34% |
| 24-06-28 | 65.48 | ▼-1.10 | ▼-1.65% |
| 24-06-27 | 66.58 | ▼-0.10 | ▼-0.15% |
| 24-06-26 | 66.68 | ▼-1.20 | ▼-1.77% |
| 24-06-25 | 67.88 | ▼-0.54 | ▼-0.79% |
| 24-06-24 | 68.42 | ▲1.86 | ▲2.79% |
| 24-06-21 | 66.56 | ▲0.50 | ▲0.76% |
| 24-06-20 | 66.06 | ▼-0.12 | ▼-0.18% |
| 24-06-18 | 66.18 | ▲0.10 | ▲0.15% |
| 24-06-17 | 66.08 | ▲0.17 | ▲0.26% |
| 24-06-14 | 65.91 | ▼-0.24 | ▼-0.36% |
| 24-06-13 | 66.15 | ▲0.05 | ▲0.08% |
| 24-06-12 | 66.10 | ▼-1.47 | ▼-2.18% |
| 24-06-11 | 67.57 | ▲0.25 | ▲0.37% |
| 24-06-10 | 67.32 | ▼-0.50 | ▼-0.74% |
| 24-06-07 | 67.82 | ▼-0.35 | ▼-0.51% |
| 24-06-06 | 68.17 | ▲0.25 | ▲0.37% |
| 24-06-05 | 67.92 | ▼-0.17 | ▼-0.25% |
| 24-06-04 | 68.09 | ▲0.76 | ▲1.13% |
| 24-06-03 | 67.33 | ▼-1.14 | ▼-1.66% |
| 24-05-31 | 68.47 | ▲0.62 | ▲0.91% |
| 24-05-30 | 67.85 | ▲0.92 | ▲1.37% |
| 24-05-29 | 66.93 | ▼-0.61 | ▼-0.9% |
| 24-05-28 | 67.54 | ▼-0.71 | ▼-1.04% |
| 24-05-24 | 68.25 | ▼-0.62 | ▼-0.9% |
| 24-05-23 | 68.87 | ▼-1.32 | ▼-1.88% |
| 24-05-22 | 70.19 | ▼-0.46 | ▼-0.65% |
| 24-05-21 | 70.65 | ▲0.43 | ▲0.61% |
| 24-05-20 | 70.22 | ▼-1.00 | ▼-1.4% |
| 24-05-17 | 71.22 | ▼-0.73 | ▼-1.01% |
| 24-05-16 | 71.95 | ▲0.65 | ▲0.91% |
| 24-05-15 | 71.30 | ▼-0.71 | ▼-0.99% |
| 24-05-14 | 72.01 | ▲0.26 | ▲0.36% |
| 24-05-13 | 71.75 | ▲0.52 | ▲0.73% |
| 24-05-10 | 71.23 | ▲1.02 | ▲1.45% |
| 24-05-09 | 70.21 | ▼-0.22 | ▼-0.31% |
| 24-05-08 | 70.43 | ▼-0.44 | ▼-0.62% |
| 24-05-07 | 70.87 | ▲0.92 | ▲1.32% |
| 24-05-06 | 69.95 | ▲0.03 | ▲0.04% |
| 24-05-03 | 69.92 | ▼-0.81 | ▼-1.15% |
| 24-05-01 | 70.73 | ▼-1.26 | ▼-1.75% |
| 24-04-30 | 71.99 | ▲0.17 | ▲0.24% |
| 24-04-29 | 71.82 | ▲1.18 | ▲1.67% |
| 24-04-26 | 70.64 | ▼-0.17 | ▼-0.24% |
| 24-04-25 | 70.81 | ▼-0.54 | ▼-0.76% |
| 24-04-24 | 71.35 | ▲0.61 | ▲0.86% |
| 24-04-23 | 70.74 | ▲1.35 | ▲1.95% |
| 24-04-22 | 69.39 | ▲1.32 | ▲1.94% |
| 24-04-19 | 68.07 | ▲0.89 | ▲1.32% |
| 24-04-18 | 67.18 | ▲0.61 | ▲0.92% |