[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
McDonalds : 맥도날드 ( MCD:US )
311.70USD ▼ -1.96 (-0.62%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 311.70 | ▼-1.96 | ▼-0.62% |
| 25-04-01 | 313.66 | ▲0.87 | ▲0.28% |
| 25-03-31 | 312.79 | ▲5.82 | ▲1.9% |
| 25-03-28 | 306.97 | ▼-6.05 | ▼-1.93% |
| 25-03-27 | 313.02 | ▼-0.76 | ▼-0.24% |
| 25-03-26 | 313.78 | ▲6.88 | ▲2.24% |
| 25-03-25 | 306.90 | ▲1.06 | ▲0.35% |
| 25-03-24 | 305.84 | ▲0.42 | ▲0.14% |
| 25-03-21 | 305.42 | ▼-1.72 | ▼-0.56% |
| 25-03-20 | 307.14 | ▲0.24 | ▲0.08% |
| 25-03-19 | 306.90 | ▲3.02 | ▲0.99% |
| 25-03-18 | 303.88 | ▼-0.11 | ▼-0.04% |
| 25-03-17 | 303.99 | ▲3.99 | ▲1.33% |
| 25-03-14 | 300.00 | ▲2.58 | ▲0.87% |
| 25-03-13 | 297.42 | ▼-1.93 | ▼-0.64% |
| 25-03-12 | 299.35 | ▼-7.36 | ▼-2.4% |
| 25-03-11 | 306.71 | ▼-10.24 | ▼-3.23% |
| 25-03-10 | 316.95 | ▼-4.58 | ▼-1.42% |
| 25-03-07 | 321.53 | ▲10.97 | ▲3.53% |
| 25-03-06 | 310.56 | ▲3.29 | ▲1.07% |
| 25-03-05 | 307.27 | ▲1.64 | ▲0.54% |
| 25-03-04 | 305.63 | ▲1.89 | ▲0.62% |
| 25-03-03 | 303.74 | ▼-4.70 | ▼-1.52% |
| 25-02-28 | 308.44 | ▼-1.45 | ▼-0.47% |
| 25-02-27 | 309.89 | ▲5.85 | ▲1.92% |
| 25-02-26 | 304.04 | ▼-6.93 | ▼-2.23% |
| 25-02-25 | 310.97 | ▲3.72 | ▲1.21% |
| 25-02-24 | 307.25 | ▲2.46 | ▲0.81% |
| 25-02-21 | 304.79 | ▲1.87 | ▲0.62% |
| 25-02-20 | 302.92 | ▲1.21 | ▲0.4% |
| 25-02-19 | 301.71 | ▼-3.05 | ▼-1% |
| 25-02-18 | 304.76 | ▼-3.83 | ▼-1.24% |
| 25-02-14 | 308.59 | ▼-1.27 | ▼-0.41% |
| 25-02-13 | 309.86 | ▲2.40 | ▲0.78% |
| 25-02-12 | 307.46 | ▼-2.40 | ▼-0.77% |
| 25-02-11 | 309.86 | ▲1.40 | ▲0.45% |
| 25-02-10 | 308.46 | ▲13.81 | ▲4.69% |
| 25-02-07 | 294.65 | ▲0.34 | ▲0.12% |
| 25-02-06 | 294.31 | ▲5.67 | ▲1.96% |
| 25-02-05 | 288.64 | ▼-1.37 | ▼-0.47% |
| 25-02-04 | 290.01 | ▼-0.34 | ▼-0.12% |
| 25-02-03 | 290.35 | ▲1.53 | ▲0.53% |
| 25-01-31 | 288.82 | ▼-1.44 | ▼-0.5% |
| 25-01-30 | 290.26 | ▼-0.11 | ▼-0.04% |
| 25-01-29 | 290.37 | ▼-1.06 | ▼-0.36% |
| 25-01-28 | 291.43 | ▼-1.57 | ▼-0.54% |
| 25-01-27 | 293.00 | ▲7.67 | ▲2.69% |
| 25-01-24 | 285.33 | ▲0.80 | ▲0.28% |
| 25-01-23 | 284.53 | ▲3.21 | ▲1.14% |
| 25-01-22 | 281.32 | ▼-1.40 | ▼-0.5% |
| 25-01-21 | 282.72 | ▲1.85 | ▲0.66% |
| 25-01-17 | 280.87 | ▲1.39 | ▲0.5% |
| 25-01-16 | 279.48 | ▼-3.03 | ▼-1.07% |
| 25-01-15 | 282.51 | ▲1.13 | ▲0.4% |
| 25-01-14 | 281.38 | ▼-1.88 | ▼-0.66% |
| 25-01-13 | 283.26 | ▲1.14 | ▲0.4% |
| 25-01-10 | 282.12 | ▼-4.65 | ▼-1.62% |
| 25-01-08 | 286.77 | ▼-2.31 | ▼-0.8% |
| 25-01-07 | 289.08 | ▼-3.02 | ▼-1.03% |
| 25-01-06 | 292.10 | ▼-2.80 | ▼-0.95% |
| 25-01-03 | 294.90 | ▲2.35 | ▲0.8% |
| 25-01-02 | 292.55 | ▲3.09 | ▲1.07% |
| 24-12-31 | 289.46 | ▼-0.34 | ▼-0.12% |
| 24-12-30 | 289.80 | ▼-3.82 | ▼-1.3% |
| 24-12-27 | 293.62 | ▼-1.29 | ▼-0.44% |
| 24-12-26 | 294.91 | ▲1.20 | ▲0.41% |
| 24-12-24 | 293.71 | ▲2.11 | ▲0.72% |
| 24-12-23 | 291.60 | ▼-1.71 | ▼-0.58% |
| 24-12-20 | 293.31 | ▲2.77 | ▲0.95% |
| 24-12-19 | 290.54 | ▼-0.73 | ▼-0.25% |
| 24-12-18 | 291.27 | ▼-5.13 | ▼-1.73% |
| 24-12-17 | 296.40 | ▼-1.43 | ▼-0.48% |
| 24-12-16 | 297.83 | ▲0.92 | ▲0.31% |
| 24-12-13 | 296.91 | ▲0.31 | ▲0.1% |
| 24-12-12 | 296.60 | ▲0.18 | ▲0.06% |
| 24-12-11 | 296.42 | ▼-4.43 | ▼-1.47% |
| 24-12-10 | 300.85 | ▼-0.56 | ▼-0.19% |
| 24-12-09 | 301.41 | ▲2.73 | ▲0.91% |
| 24-12-06 | 298.68 | ▼-0.96 | ▼-0.32% |
| 24-12-05 | 299.64 | ▲4.32 | ▲1.46% |
| 24-12-04 | 295.32 | ▲0.68 | ▲0.23% |
| 24-12-03 | 294.64 | ▲2.62 | ▲0.9% |
| 24-12-02 | 292.02 | ▼-4.36 | ▼-1.47% |
| 24-11-29 | 296.38 | ▲1.22 | ▲0.41% |
| 24-11-27 | 295.16 | ▼-0.76 | ▼-0.26% |
| 24-11-26 | 295.92 | ▼-0.10 | ▼-0.03% |
| 24-11-25 | 296.02 | ▲5.82 | ▲2.01% |
| 24-11-22 | 290.20 | ▲1.77 | ▲0.61% |
| 24-11-21 | 288.43 | ▼-2.28 | ▼-0.78% |
| 24-11-20 | 290.71 | ▲0.14 | ▲0.05% |
| 24-11-19 | 290.57 | ▼-0.44 | ▼-0.15% |
| 24-11-18 | 291.01 | ▼-1.30 | ▼-0.44% |
| 24-11-15 | 292.31 | ▼-6.07 | ▼-2.03% |
| 24-11-14 | 298.38 | ▲1.21 | ▲0.41% |
| 24-11-13 | 297.17 | ▼-1.18 | ▼-0.4% |
| 24-11-12 | 298.35 | ▼-3.11 | ▼-1.03% |
| 24-11-11 | 301.46 | ▲2.46 | ▲0.82% |
| 24-11-08 | 299.00 | ▲4.13 | ▲1.4% |
| 24-11-07 | 294.87 | ▲1.46 | ▲0.5% |
| 24-11-06 | 293.41 | ▼-3.57 | ▼-1.2% |
| 24-11-05 | 296.98 | ▲4.41 | ▲1.51% |
| 24-11-04 | 292.57 | ▼-2.23 | ▼-0.76% |
| 24-11-01 | 294.80 | ▲2.29 | ▲0.78% |
| 24-10-31 | 292.51 | ▲0.96 | ▲0.33% |
| 24-10-30 | 291.55 | ▼-3.57 | ▼-1.21% |
| 24-10-29 | 295.12 | ▼-2.05 | ▼-0.69% |
| 24-10-28 | 297.17 | ▲4.96 | ▲1.7% |
| 24-10-25 | 292.21 | ▼-9.30 | ▼-3.08% |
| 24-10-24 | 301.51 | ▲2.81 | ▲0.94% |
| 24-10-23 | 298.70 | ▼-16.20 | ▼-5.14% |
| 24-10-22 | 314.90 | ▲0.30 | ▲0.1% |
| 24-10-21 | 314.60 | ▼-2.06 | ▼-0.65% |
| 24-10-18 | 316.66 | ▲1.87 | ▲0.59% |
| 24-10-17 | 314.79 | ▲2.04 | ▲0.65% |
| 24-10-16 | 312.75 | ▼-0.58 | ▼-0.19% |
| 24-10-15 | 313.33 | ▲3.47 | ▲1.12% |
| 24-10-14 | 309.86 | ▲5.12 | ▲1.68% |
| 24-10-11 | 304.74 | ▲0.75 | ▲0.25% |
| 24-10-10 | 303.99 | -0.00 | -0% |
| 24-10-09 | 303.99 | ▲2.00 | ▲0.66% |
| 24-10-08 | 301.99 | ▲1.13 | ▲0.38% |
| 24-10-07 | 300.86 | ▼-2.86 | ▼-0.94% |
| 24-10-04 | 303.72 | ▲0.02 | ▲0.01% |
| 24-10-03 | 303.70 | ▼-0.24 | ▼-0.08% |
| 24-10-02 | 303.94 | ▲1.26 | ▲0.42% |
| 24-10-01 | 302.68 | ▼-1.97 | ▼-0.65% |
| 24-09-30 | 304.65 | ▲0.94 | ▲0.31% |
| 24-09-27 | 303.71 | ▼-0.05 | ▼-0.02% |
| 24-09-26 | 303.76 | ▲3.22 | ▲1.07% |
| 24-09-25 | 300.54 | ▲0.58 | ▲0.19% |
| 24-09-24 | 299.96 | ▲1.06 | ▲0.35% |
| 24-09-23 | 298.90 | ▲1.99 | ▲0.67% |
| 24-09-20 | 296.91 | ▲2.99 | ▲1.02% |
| 24-09-19 | 293.92 | ▲1.97 | ▲0.67% |
| 24-09-18 | 291.95 | ▼-1.70 | ▼-0.58% |
| 24-09-17 | 293.65 | ▼-3.12 | ▼-1.05% |
| 24-09-16 | 296.77 | ▲0.31 | ▲0.1% |
| 24-09-13 | 296.46 | ▲4.27 | ▲1.46% |
| 24-09-12 | 292.19 | ▲1.84 | ▲0.63% |
| 24-09-11 | 290.35 | ▼-0.86 | ▼-0.3% |
| 24-09-10 | 291.21 | ▼-0.14 | ▼-0.05% |
| 24-09-09 | 291.35 | ▲1.45 | ▲0.5% |
| 24-09-06 | 289.90 | ▲2.25 | ▲0.78% |
| 24-09-05 | 287.65 | ▼-0.60 | ▼-0.21% |
| 24-09-04 | 288.25 | ▲2.97 | ▲1.04% |
| 24-09-03 | 285.28 | ▼-3.43 | ▼-1.19% |
| 24-08-30 | 288.71 | ▲0.95 | ▲0.33% |
| 24-08-29 | 287.76 | ▲0.51 | ▲0.18% |
| 24-08-28 | 287.25 | ▼-2.39 | ▼-0.83% |
| 24-08-27 | 289.64 | ▲1.06 | ▲0.37% |
| 24-08-26 | 288.58 | ▼-0.82 | ▼-0.28% |
| 24-08-23 | 289.40 | ▲0.46 | ▲0.16% |
| 24-08-22 | 288.94 | ▼-0.95 | ▼-0.33% |
| 24-08-21 | 289.89 | ▲4.37 | ▲1.53% |
| 24-08-20 | 285.52 | ▼-2.08 | ▼-0.72% |
| 24-08-19 | 287.60 | ▲8.99 | ▲3.23% |
| 24-08-16 | 278.61 | ▲4.19 | ▲1.53% |
| 24-08-15 | 274.42 | ▲3.11 | ▲1.15% |
| 24-08-14 | 271.31 | ▲1.08 | ▲0.4% |
| 24-08-13 | 270.23 | ▲1.17 | ▲0.43% |
| 24-08-12 | 269.06 | ▲0.82 | ▲0.31% |
| 24-08-09 | 268.24 | ▼-3.06 | ▼-1.13% |
| 24-08-08 | 271.30 | ▲1.83 | ▲0.68% |
| 24-08-07 | 269.47 | ▼-0.77 | ▼-0.28% |
| 24-08-06 | 270.24 | ▲1.59 | ▲0.59% |
| 24-08-05 | 268.65 | ▼-7.93 | ▼-2.87% |
| 24-08-02 | 276.58 | ▲8.08 | ▲3.01% |
| 24-08-01 | 268.50 | ▲3.02 | ▲1.14% |
| 24-07-31 | 265.48 | ▼-1.36 | ▼-0.51% |
| 24-07-30 | 266.84 | ▲5.85 | ▲2.24% |
| 24-07-29 | 260.99 | ▲9.48 | ▲3.77% |
| 24-07-26 | 251.51 | ▲0.11 | ▲0.04% |
| 24-07-25 | 251.40 | ▼-2.23 | ▼-0.88% |
| 24-07-24 | 253.63 | ▼-0.16 | ▼-0.06% |
| 24-07-23 | 253.79 | ▼-5.50 | ▼-2.12% |
| 24-07-22 | 259.29 | ▲2.15 | ▲0.84% |
| 24-07-19 | 257.14 | ▼-2.53 | ▼-0.97% |
| 24-07-18 | 259.67 | ▼-1.37 | ▼-0.52% |
| 24-07-17 | 261.04 | ▲3.91 | ▲1.52% |
| 24-07-16 | 257.13 | ▲5.81 | ▲2.31% |
| 24-07-15 | 251.32 | ▼-2.71 | ▼-1.07% |
| 24-07-12 | 254.03 | ▼-1.06 | ▼-0.42% |
| 24-07-11 | 255.09 | ▲4.68 | ▲1.87% |
| 24-07-10 | 250.41 | ▲4.59 | ▲1.87% |
| 24-07-09 | 245.82 | ▼-2.12 | ▼-0.86% |
| 24-07-08 | 247.94 | ▼-3.22 | ▼-1.28% |
| 24-07-05 | 251.16 | ▲0.96 | ▲0.38% |
| 24-07-03 | 250.20 | ▲2.13 | ▲0.86% |
| 24-07-02 | 248.07 | ▼-1.93 | ▼-0.77% |
| 24-07-01 | 250.00 | ▼-4.53 | ▼-1.78% |
| 24-06-28 | 254.53 | ▼-3.53 | ▼-1.37% |
| 24-06-27 | 258.06 | ▲0.13 | ▲0.05% |
| 24-06-26 | 257.93 | ▲0.41 | ▲0.16% |
| 24-06-25 | 257.52 | ▼-2.68 | ▼-1.03% |
| 24-06-24 | 260.20 | ▲0.65 | ▲0.25% |
| 24-06-21 | 259.55 | ▲5.97 | ▲2.35% |
| 24-06-20 | 253.58 | ▲2.77 | ▲1.1% |
| 24-06-18 | 250.81 | ▼-2.76 | ▼-1.09% |
| 24-06-17 | 253.57 | ▲0.10 | ▲0.04% |
| 24-06-14 | 253.47 | ▼-0.22 | ▼-0.09% |
| 24-06-13 | 253.69 | ▼-0.93 | ▼-0.37% |
| 24-06-12 | 254.62 | ▲0.45 | ▲0.18% |
| 24-06-11 | 254.17 | ▲0.65 | ▲0.26% |
| 24-06-10 | 253.52 | ▼-2.70 | ▼-1.05% |
| 24-06-07 | 256.22 | ▼-4.56 | ▼-1.75% |
| 24-06-06 | 260.78 | ▲0.77 | ▲0.3% |
| 24-06-05 | 260.01 | ▼-2.45 | ▼-0.93% |
| 24-06-04 | 262.46 | ▲3.03 | ▲1.17% |
| 24-06-03 | 259.43 | ▲0.57 | ▲0.22% |
| 24-05-31 | 258.86 | ▲6.99 | ▲2.78% |
| 24-05-30 | 251.87 | ▲2.44 | ▲0.98% |
| 24-05-29 | 249.43 | ▼-3.71 | ▼-1.47% |
| 24-05-28 | 253.14 | ▼-4.81 | ▼-1.86% |
| 24-05-24 | 257.95 | ▲0.04 | ▲0.02% |
| 24-05-23 | 257.91 | ▼-7.56 | ▼-2.85% |
| 24-05-22 | 265.47 | ▼-0.30 | ▼-0.11% |
| 24-05-21 | 265.77 | ▼-2.05 | ▼-0.77% |
| 24-05-20 | 267.82 | ▼-4.38 | ▼-1.61% |
| 24-05-17 | 272.20 | ▼-1.25 | ▼-0.46% |
| 24-05-16 | 273.45 | ▼-0.55 | ▼-0.2% |
| 24-05-15 | 274.00 | ▲3.43 | ▲1.27% |
| 24-05-14 | 270.57 | ▼-0.71 | ▼-0.26% |
| 24-05-13 | 271.28 | ▼-4.02 | ▼-1.46% |
| 24-05-10 | 275.30 | ▲7.50 | ▲2.8% |
| 24-05-09 | 267.80 | ▼-0.58 | ▼-0.22% |
| 24-05-08 | 268.38 | ▲0.33 | ▲0.12% |
| 24-05-07 | 268.05 | ▼-1.12 | ▼-0.42% |
| 24-05-06 | 269.17 | ▼-1.09 | ▼-0.4% |
| 24-05-03 | 270.26 | ▼-4.48 | ▼-1.63% |
| 24-05-01 | 274.74 | ▲1.66 | ▲0.61% |
| 24-04-30 | 273.08 | ▼-0.51 | ▼-0.19% |
| 24-04-29 | 273.59 | ▲0.13 | ▲0.05% |
| 24-04-26 | 273.46 | ▼-2.12 | ▼-0.77% |
| 24-04-25 | 275.58 | ▼-1.23 | ▼-0.44% |
| 24-04-24 | 276.81 | ▼-0.15 | ▼-0.05% |
| 24-04-23 | 276.96 | ▲1.39 | ▲0.5% |
| 24-04-22 | 275.57 | ▲3.74 | ▲1.38% |
| 24-04-19 | 271.83 | ▲1.01 | ▲0.37% |
| 24-04-18 | 270.82 | ▲0.76 | ▲0.28% |
| 24-04-17 | 270.06 | ▲4.52 | ▲1.7% |
| 24-04-16 | 265.54 | ▼-0.99 | ▼-0.37% |
| 24-04-15 | 266.53 | ▼-0.74 | ▼-0.28% |
| 24-04-12 | 267.27 | ▼-1.38 | ▼-0.51% |
| 24-04-11 | 268.65 | ▼-0.01 | ▼-0% |
| 24-04-10 | 268.66 | ▼-0.78 | ▼-0.29% |
| 24-04-09 | 269.44 | ▲1.88 | ▲0.7% |
| 24-04-08 | 267.56 | ▲0.87 | ▲0.33% |
| 24-04-05 | 266.69 | ▼-3.40 | ▼-1.26% |
| 24-04-04 | 270.09 | ▼-5.45 | ▼-1.98% |