[미국 특징주] "AI로 빅맥 가격 담합"… 맥도날드, 美서 반독점 집단소송 휘말려
무료
Barclays : ( BARC:LN )
426.15GBP ▼ -5.90 (-1.37%)
2026-10-08
최근 1년 일별 시세
(2026-10-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-08 | 426.15 | ▼-5.90 | ▼-1.37% |
| 26-10-07 | 432.05 | ▼-15.25 | ▼-3.41% |
| 26-10-06 | 447.30 | ▲0.60 | ▲0.13% |
| 26-10-05 | 446.70 | ▲3.05 | ▲0.69% |
| 26-10-02 | 443.65 | ▲4.70 | ▲1.07% |
| 26-10-01 | 438.95 | ▼-18.60 | ▼-4.07% |
| 26-09-30 | 457.55 | ▼-1.45 | ▼-0.32% |
| 26-09-29 | 459.00 | ▼-3.40 | ▼-0.74% |
| 26-09-28 | 462.40 | ▼-1.50 | ▼-0.32% |
| 26-09-25 | 463.90 | ▲7.30 | ▲1.6% |
| 26-09-24 | 456.60 | ▼-3.90 | ▼-0.85% |
| 26-09-23 | 460.50 | ▼-4.80 | ▼-1.03% |
| 26-09-22 | 465.30 | ▼-5.80 | ▼-1.23% |
| 26-09-21 | 471.10 | ▲8.90 | ▲1.93% |
| 26-09-18 | 462.20 | ▼-16.65 | ▼-3.48% |
| 26-09-17 | 478.85 | ▲3.50 | ▲0.74% |
| 26-09-16 | 475.35 | ▲5.05 | ▲1.07% |
| 26-09-15 | 470.30 | ▼-8.20 | ▼-1.71% |
| 26-09-14 | 478.50 | ▼-15.25 | ▼-3.09% |
| 26-09-11 | 493.75 | ▲9.40 | ▲1.94% |
| 26-09-10 | 484.35 | ▼-3.50 | ▼-0.72% |
| 26-09-09 | 487.85 | ▼-10.20 | ▼-2.05% |
| 26-09-08 | 498.05 | ▼-1.60 | ▼-0.32% |
| 26-09-07 | 499.65 | ▲3.00 | ▲0.6% |
| 26-09-04 | 496.65 | ▲3.25 | ▲0.66% |
| 26-09-03 | 493.40 | ▲9.95 | ▲2.06% |
| 26-09-02 | 483.45 | ▼-2.65 | ▼-0.55% |
| 26-09-01 | 486.10 | ▼-10.55 | ▼-2.12% |
| 26-08-28 | 496.65 | ▲4.05 | ▲0.82% |
| 26-08-27 | 492.60 | ▼-6.95 | ▼-1.39% |
| 26-08-26 | 499.55 | ▲3.30 | ▲0.66% |
| 26-08-25 | 496.25 | ▲0.90 | ▲0.18% |
| 26-08-24 | 495.35 | ▲2.75 | ▲0.56% |
| 26-08-21 | 492.60 | ▲3.60 | ▲0.74% |
| 26-08-20 | 489.00 | ▼-7.10 | ▼-1.43% |
| 26-08-19 | 496.10 | ▼-7.50 | ▼-1.49% |
| 26-08-18 | 503.60 | ▼-11.80 | ▼-2.29% |
| 26-08-17 | 515.40 | ▼-5.10 | ▼-0.98% |
| 26-08-14 | 520.50 | ▲1.50 | ▲0.29% |
| 26-08-13 | 519.00 | ▼-0.40 | ▼-0.08% |
| 26-08-12 | 519.40 | ▲3.40 | ▲0.66% |
| 26-08-11 | 516.00 | ▼-2.00 | ▼-0.39% |
| 26-08-10 | 518.00 | ▲2.00 | ▲0.39% |
| 26-08-07 | 516.00 | ▼-4.00 | ▼-0.77% |
| 26-08-06 | 520.00 | ▼-7.50 | ▼-1.42% |
| 26-08-05 | 527.50 | ▲5.20 | ▲1% |
| 26-08-04 | 522.30 | ▲7.30 | ▲1.42% |
| 26-08-03 | 515.00 | ▲6.30 | ▲1.24% |
| 26-07-31 | 508.70 | ▼-2.20 | ▼-0.43% |
| 26-07-30 | 510.90 | ▲18.40 | ▲3.74% |
| 26-07-29 | 492.50 | ▼-12.50 | ▼-2.48% |
| 26-07-28 | 505.00 | ▼-25.40 | ▼-4.79% |
| 26-07-27 | 530.40 | ▲5.00 | ▲0.95% |
| 26-07-24 | 525.40 | ▲5.90 | ▲1.14% |
| 26-07-23 | 519.50 | ▼-7.50 | ▼-1.42% |
| 26-07-22 | 527.00 | ▲4.60 | ▲0.88% |
| 26-07-21 | 522.40 | ▲10.00 | ▲1.95% |
| 26-07-20 | 512.40 | ▼-4.30 | ▼-0.83% |
| 26-07-17 | 516.70 | ▼-8.10 | ▼-1.54% |
| 26-07-16 | 524.80 | ▲0.30 | ▲0.06% |
| 26-07-15 | 524.50 | ▲4.60 | ▲0.88% |
| 26-07-14 | 519.90 | ▲9.90 | ▲1.94% |
| 26-07-13 | 510.00 | ▼-2.60 | ▼-0.51% |
| 26-07-10 | 512.60 | ▲5.60 | ▲1.1% |
| 26-07-09 | 507.00 | ▲9.90 | ▲1.99% |
| 26-07-08 | 497.10 | ▼-19.00 | ▼-3.68% |
| 26-07-07 | 516.10 | ▼-13.40 | ▼-2.53% |
| 26-07-06 | 529.50 | ▲7.20 | ▲1.38% |
| 26-07-03 | 522.30 | ▲0.20 | ▲0.04% |
| 26-07-02 | 522.10 | ▲7.10 | ▲1.38% |
| 26-07-01 | 515.00 | ▲8.40 | ▲1.66% |
| 26-06-30 | 506.60 | ▲1.30 | ▲0.26% |
| 26-06-29 | 505.30 | ▼-5.40 | ▼-1.06% |
| 26-06-26 | 510.70 | ▼-10.60 | ▼-2.03% |
| 26-06-25 | 521.30 | ▲14.10 | ▲2.78% |
| 26-06-24 | 507.20 | ▼-4.30 | ▼-0.84% |
| 26-06-23 | 511.50 | ▼-4.50 | ▼-0.87% |
| 26-06-22 | 516.00 | ▲19.55 | ▲3.94% |
| 26-06-19 | 496.45 | ▼-4.15 | ▼-0.83% |
| 26-06-18 | 500.60 | ▼-2.90 | ▼-0.58% |
| 26-06-17 | 503.50 | ▲16.55 | ▲3.4% |
| 26-06-16 | 486.95 | ▲7.05 | ▲1.47% |
| 26-06-15 | 479.90 | ▲7.05 | ▲1.49% |
| 26-06-12 | 472.85 | ▲23.90 | ▲5.32% |
| 26-06-11 | 448.95 | ▲3.15 | ▲0.71% |
| 26-06-10 | 445.80 | ▼-2.15 | ▼-0.48% |
| 26-06-09 | 447.95 | ▼-8.05 | ▼-1.77% |
| 26-06-08 | 456.00 | ▼-1.65 | ▼-0.36% |
| 26-06-05 | 457.65 | ▼-6.25 | ▼-1.35% |
| 26-06-04 | 463.90 | ▲4.10 | ▲0.89% |
| 26-06-03 | 459.80 | ▼-10.40 | ▼-2.21% |
| 26-06-02 | 470.20 | ▲15.40 | ▲3.39% |
| 26-06-01 | 454.80 | ▼-3.15 | ▼-0.69% |
| 26-05-29 | 457.95 | ▲5.50 | ▲1.22% |
| 26-05-28 | 452.45 | ▼-3.80 | ▼-0.83% |
| 26-05-27 | 456.25 | ▲2.70 | ▲0.6% |
| 26-05-26 | 453.55 | ▲7.75 | ▲1.74% |
| 26-05-22 | 445.80 | ▲4.35 | ▲0.99% |
| 26-05-21 | 441.45 | ▲0.85 | ▲0.19% |
| 26-05-20 | 440.60 | ▲15.60 | ▲3.67% |
| 26-05-19 | 425.00 | ▼-1.30 | ▼-0.3% |
| 26-05-18 | 426.30 | ▲3.00 | ▲0.71% |
| 26-05-15 | 423.30 | ▼-11.40 | ▼-2.62% |
| 26-05-14 | 434.70 | ▲12.35 | ▲2.92% |
| 26-05-13 | 422.35 | ▲7.45 | ▲1.8% |
| 26-05-12 | 414.90 | ▼-14.20 | ▼-3.31% |
| 26-05-11 | 429.10 | ▼-5.90 | ▼-1.36% |
| 26-05-08 | 435.00 | ▼-0.35 | ▼-0.08% |
| 26-05-07 | 435.35 | ▼-7.30 | ▼-1.65% |
| 26-05-06 | 442.65 | ▲23.10 | ▲5.51% |
| 26-05-05 | 419.55 | ▼-14.20 | ▼-3.27% |
| 26-05-01 | 433.75 | ▲2.30 | ▲0.53% |
| 26-04-30 | 431.45 | ▲0.45 | ▲0.1% |
| 26-04-29 | 431.00 | ▲4.45 | ▲1.04% |
| 26-04-28 | 426.55 | ▼-0.85 | ▼-0.2% |
| 26-04-27 | 427.40 | ▲3.30 | ▲0.78% |
| 26-04-24 | 424.10 | ▼-3.70 | ▼-0.86% |
| 26-04-23 | 427.80 | ▼-6.45 | ▼-1.49% |
| 26-04-22 | 434.25 | ▼-3.60 | ▼-0.82% |
| 26-04-21 | 437.85 | ▼-4.95 | ▼-1.12% |
| 26-04-20 | 442.80 | ▼-10.05 | ▼-2.22% |
| 26-04-17 | 452.85 | ▲15.25 | ▲3.48% |
| 26-04-16 | 437.60 | ▼-3.25 | ▼-0.74% |
| 26-04-15 | 440.85 | ▼-2.10 | ▼-0.47% |
| 26-04-14 | 442.95 | ▲7.95 | ▲1.83% |
| 26-04-13 | 435.00 | ▼-6.00 | ▼-1.36% |
| 26-04-10 | 441.00 | ▲7.55 | ▲1.74% |
| 26-04-09 | 433.45 | ▼-2.55 | ▼-0.58% |
| 26-04-08 | 436.00 | ▲30.20 | ▲7.44% |
| 26-04-07 | 405.80 | ▼-2.95 | ▼-0.72% |
| 26-04-02 | 408.75 | ▼-0.35 | ▼-0.09% |
| 26-04-01 | 409.10 | ▲19.65 | ▲5.05% |
| 26-03-31 | 389.45 | ▲4.55 | ▲1.18% |
| 26-03-30 | 384.90 | ▲2.70 | ▲0.71% |
| 26-03-27 | 382.20 | ▼-3.25 | ▼-0.84% |
| 26-03-26 | 385.45 | ▼-8.75 | ▼-2.22% |
| 26-03-25 | 394.20 | ▲10.15 | ▲2.64% |
| 26-03-24 | 384.05 | ▲1.80 | ▲0.47% |
| 26-03-23 | 382.25 | ▲8.35 | ▲2.23% |
| 26-03-20 | 373.90 | ▼-7.70 | ▼-2.02% |
| 26-03-19 | 381.60 | ▼-17.45 | ▼-4.37% |
| 26-03-18 | 399.05 | ▲5.30 | ▲1.35% |
| 26-03-17 | 393.75 | ▲5.60 | ▲1.44% |
| 26-03-16 | 388.15 | ▲1.90 | ▲0.49% |
| 26-03-13 | 386.25 | ▼-3.10 | ▼-0.8% |
| 26-03-12 | 389.35 | ▼-20.90 | ▼-5.09% |
| 26-03-11 | 410.25 | ▼-7.55 | ▼-1.81% |
| 26-03-10 | 417.80 | ▲20.40 | ▲5.13% |
| 26-03-09 | 397.40 | ▼-6.75 | ▼-1.67% |
| 26-03-06 | 404.15 | ▼-12.85 | ▼-3.08% |
| 26-03-05 | 417.00 | ▼-13.60 | ▼-3.16% |
| 26-03-04 | 430.60 | ▲8.05 | ▲1.91% |
| 26-03-03 | 422.55 | ▼-14.80 | ▼-3.38% |
| 26-03-02 | 437.35 | ▼-15.50 | ▼-3.42% |
| 26-02-27 | 452.85 | ▼-19.80 | ▼-4.19% |
| 26-02-26 | 472.65 | ▲2.30 | ▲0.49% |
| 26-02-25 | 470.35 | ▲10.40 | ▲2.26% |
| 26-02-24 | 459.95 | ▼-3.05 | ▼-0.66% |
| 26-02-23 | 463.00 | ▼-10.80 | ▼-2.28% |
| 26-02-20 | 473.80 | ▲5.85 | ▲1.25% |
| 26-02-19 | 467.95 | ▼-18.10 | ▼-3.72% |
| 26-02-18 | 486.05 | ▲12.10 | ▲2.55% |
| 26-02-17 | 473.95 | ▲12.90 | ▲2.8% |
| 26-02-16 | 461.05 | ▲7.05 | ▲1.55% |
| 26-02-13 | 454.00 | ▼-9.60 | ▼-2.07% |
| 26-02-12 | 463.60 | ▼-13.90 | ▼-2.91% |
| 26-02-11 | 477.50 | ▲3.10 | ▲0.65% |
| 26-02-10 | 474.40 | ▼-12.15 | ▼-2.5% |
| 26-02-09 | 486.55 | ▲7.45 | ▲1.55% |
| 26-02-06 | 479.10 | ▲12.65 | ▲2.71% |
| 26-02-05 | 466.45 | ▼-16.80 | ▼-3.48% |
| 26-02-04 | 483.25 | ▼-18.35 | ▼-3.66% |
| 26-02-03 | 501.60 | ▲2.05 | ▲0.41% |
| 26-02-02 | 499.55 | ▲13.35 | ▲2.75% |
| 26-01-30 | 486.20 | ▲6.60 | ▲1.38% |
| 26-01-29 | 479.60 | ▼-0.20 | ▼-0.04% |
| 26-01-28 | 479.80 | ▼-10.00 | ▼-2.04% |
| 26-01-27 | 489.80 | ▲9.05 | ▲1.88% |
| 26-01-26 | 480.75 | ▲0.45 | ▲0.09% |
| 26-01-23 | 480.30 | ▼-5.15 | ▼-1.06% |
| 26-01-22 | 485.45 | ▲9.85 | ▲2.07% |
| 26-01-21 | 475.60 | ▼-4.00 | ▼-0.83% |
| 26-01-20 | 479.60 | ▼-3.40 | ▼-0.7% |
| 26-01-19 | 483.00 | ▼-5.95 | ▼-1.22% |
| 26-01-16 | 488.95 | ▲4.65 | ▲0.96% |
| 26-01-15 | 484.30 | ▲4.50 | ▲0.94% |
| 26-01-14 | 479.80 | ▲2.45 | ▲0.51% |
| 26-01-13 | 477.35 | ▲4.30 | ▲0.91% |
| 26-01-12 | 473.05 | ▼-11.85 | ▼-2.44% |
| 26-01-09 | 484.90 | ▲0.20 | ▲0.04% |
| 26-01-08 | 484.70 | ▲5.15 | ▲1.07% |
| 26-01-07 | 479.55 | ▼-8.85 | ▼-1.81% |
| 26-01-06 | 488.40 | ▲1.75 | ▲0.36% |
| 26-01-05 | 486.65 | ▲7.15 | ▲1.49% |
| 26-01-02 | 479.50 | ▲3.55 | ▲0.75% |
| 25-12-31 | 475.95 | ▼-0.85 | ▼-0.18% |
| 25-12-30 | 476.80 | ▲7.55 | ▲1.61% |
| 25-12-29 | 469.25 | ▼-0.50 | ▼-0.11% |
| 25-12-24 | 469.75 | ▼-1.85 | ▼-0.39% |
| 25-12-23 | 471.60 | ▲3.65 | ▲0.78% |
| 25-12-22 | 467.95 | ▼-1.00 | ▼-0.21% |
| 25-12-19 | 468.95 | ▲5.65 | ▲1.22% |
| 25-12-18 | 463.30 | ▲5.15 | ▲1.12% |
| 25-12-17 | 458.15 | ▲7.70 | ▲1.71% |
| 25-12-16 | 450.45 | ▼-3.80 | ▼-0.84% |
| 25-12-15 | 454.25 | ▲9.90 | ▲2.23% |
| 25-12-12 | 444.35 | ▼-2.55 | ▼-0.57% |
| 25-12-11 | 446.90 | ▲4.65 | ▲1.05% |
| 25-12-10 | 442.25 | ▲2.25 | ▲0.51% |
| 25-12-09 | 440.00 | ▲3.00 | ▲0.69% |
| 25-12-08 | 437.00 | ▲2.60 | ▲0.6% |
| 25-12-05 | 434.40 | ▼-4.80 | ▼-1.09% |
| 25-12-04 | 439.20 | ▲5.85 | ▲1.35% |
| 25-12-03 | 433.35 | ▼-3.05 | ▼-0.7% |
| 25-12-02 | 436.40 | ▲6.80 | ▲1.58% |
| 25-12-01 | 429.60 | ▼-0.65 | ▼-0.15% |
| 25-11-28 | 430.25 | ▲0.30 | ▲0.07% |
| 25-11-27 | 429.95 | ▲7.00 | ▲1.66% |
| 25-11-26 | 422.95 | ▲12.95 | ▲3.16% |
| 25-11-25 | 410.00 | ▲9.40 | ▲2.35% |
| 25-11-24 | 400.60 | ▲8.40 | ▲2.14% |
| 25-11-21 | 392.20 | ▼-5.55 | ▼-1.4% |
| 25-11-20 | 397.75 | ▼-1.85 | ▼-0.46% |
| 25-11-19 | 399.60 | ▼-0.20 | ▼-0.05% |
| 25-11-18 | 399.80 | ▼-11.00 | ▼-2.68% |
| 25-11-17 | 410.80 | ▼-2.70 | ▼-0.65% |
| 25-11-14 | 413.50 | ▼-13.75 | ▼-3.22% |
| 25-11-13 | 427.25 | ▼-1.80 | ▼-0.42% |
| 25-11-12 | 429.05 | ▲6.20 | ▲1.47% |
| 25-11-11 | 422.85 | ▲5.60 | ▲1.34% |
| 25-11-10 | 417.25 | ▲12.55 | ▲3.1% |
| 25-11-07 | 404.70 | ▼-5.10 | ▼-1.24% |
| 25-11-06 | 409.80 | ▲4.05 | ▲1% |
| 25-11-05 | 405.75 | ▼-0.55 | ▼-0.14% |
| 25-11-04 | 406.30 | ▼-0.30 | ▼-0.07% |
| 25-11-03 | 406.60 | ▼-0.40 | ▼-0.1% |
| 25-10-31 | 407.00 | ▲1.15 | ▲0.28% |
| 25-10-30 | 405.85 | ▲0.80 | ▲0.2% |
| 25-10-29 | 405.05 | ▲0.60 | ▲0.15% |
| 25-10-28 | 404.45 | ▲8.75 | ▲2.21% |
| 25-10-27 | 395.70 | ▲7.40 | ▲1.91% |
| 25-10-24 | 388.30 | ▲1.60 | ▲0.41% |
| 25-10-23 | 386.70 | ▲4.70 | ▲1.23% |
| 25-10-22 | 382.00 | ▲17.75 | ▲4.87% |
| 25-10-21 | 364.25 | ▲2.45 | ▲0.68% |
| 25-10-20 | 361.80 | ▲4.00 | ▲1.12% |
| 25-10-17 | 357.80 | ▼-21.45 | ▼-5.66% |
| 25-10-16 | 379.25 | -0.00 | -0% |
| 25-10-15 | 379.25 | ▼-1.75 | ▼-0.46% |
| 25-10-14 | 381.00 | ▲6.30 | ▲1.68% |
| 25-10-13 | 374.70 | ▲2.20 | ▲0.59% |
| 25-10-10 | 372.50 | ▼-2.05 | ▼-0.55% |