GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

McDonalds : 맥도날드 ( MCD:US )

248.11USD ▲ 1.69 (0.69%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 248.11 ▲1.69 ▲0.69%
21-09-24 246.42 ▲1.64 ▲0.67%
21-09-23 244.78 ▲1.65 ▲0.68%
21-09-22 243.13 ▲2.63 ▲1.09%
21-09-21 240.50 ▲1.41 ▲0.59%
21-09-20 239.09 ▼-3.40 ▼-1.4%
21-09-17 242.49 ▼-0.72 ▼-0.3%
21-09-16 243.21 ▲2.23 ▲0.93%
21-09-15 240.98 ▼-0.15 ▼-0.06%
21-09-14 241.13 ▼-0.08 ▼-0.03%
21-09-13 241.21 ▲2.03 ▲0.85%
21-09-10 239.18 ▲0.57 ▲0.24%
21-09-09 238.61 ▼-0.01 ▼-0%
21-09-08 238.62 ▲2.43 ▲1.03%
21-09-07 236.19 ▼-2.63 ▼-1.1%
21-09-03 238.82 ▼-1.05 ▼-0.44%
21-09-02 239.87 ▲1.72 ▲0.72%
21-09-01 238.15 ▲0.69 ▲0.29%
21-08-31 237.46 ▲0.87 ▲0.37%
21-08-30 236.59 ▼-0.89 ▼-0.37%
21-08-27 237.48 ▲0.53 ▲0.22%
21-08-26 236.95 ▼-1.88 ▼-0.79%
21-08-25 238.83 ▲0.40 ▲0.17%
21-08-24 238.43 ▼-1.23 ▼-0.51%
21-08-23 239.66 ▲1.17 ▲0.49%
21-08-20 238.49 ▲1.26 ▲0.53%
21-08-19 237.23 ▼-0.85 ▼-0.36%
21-08-18 238.08 ▼-2.20 ▼-0.92%
21-08-17 240.28 ▼-0.69 ▼-0.29%
21-08-16 240.97 ▲2.15 ▲0.9%
21-08-13 238.82 ▲2.15 ▲0.91%
21-08-12 236.67 ▲1.12 ▲0.48%
21-08-11 235.55 ▲2.10 ▲0.9%
21-08-10 233.45 ▼-1.23 ▼-0.52%
21-08-09 234.68 ▼-1.58 ▼-0.67%
21-08-06 236.26 ▼-0.16 ▼-0.07%
21-08-05 236.42 ▲1.59 ▲0.68%
21-08-04 234.83 ▼-2.12 ▼-0.89%
21-08-03 236.95 ▼-3.15 ▼-1.31%
21-08-02 240.10 ▼-2.62 ▼-1.08%
21-07-31 242.72 ▲0.01 ▲0%
21-07-30 242.71 ▼-1.31 ▼-0.54%
21-07-29 244.02 ▲2.24 ▲0.93%
21-07-28 241.78 ▼-4.57 ▼-1.86%
21-07-27 246.35 ▲2.37 ▲0.97%
21-07-26 243.98 ▲1.02 ▲0.42%
21-07-23 242.96 ▲4.29 ▲1.8%
21-07-22 238.67 ▲2.74 ▲1.16%
21-07-21 235.93 ▲1.66 ▲0.71%
21-07-20 234.27 ▲5.01 ▲2.19%
21-07-19 229.26 ▼-5.49 ▼-2.34%
21-07-16 234.75 ▼-2.13 ▼-0.9%
21-07-15 236.88 ▼-0.25 ▼-0.11%
21-07-14 237.13 ▲0.96 ▲0.41%
21-07-13 236.17 ▲0.56 ▲0.24%
21-07-12 235.61 ▼-0.07 ▼-0.03%
21-07-09 235.68 ▲2.84 ▲1.22%
21-07-08 232.84 ▼-1.79 ▼-0.76%
21-07-07 234.63 ▲1.88 ▲0.81%
21-07-06 232.75 ▼-0.88 ▼-0.38%
21-07-02 233.63 ▲1.36 ▲0.59%
21-07-01 232.27 ▲1.28 ▲0.55%
21-06-30 230.99 ▲0.62 ▲0.27%
21-06-29 230.37 ▼-0.72 ▼-0.31%
21-06-28 231.09 ▼-1.33 ▼-0.57%
21-06-25 232.42 ▼-0.91 ▼-0.39%
21-06-24 233.33 ▲0.09 ▲0.04%
21-06-23 233.24 ▼-0.64 ▼-0.27%
21-06-22 233.88 ▲0.98 ▲0.42%
21-06-21 232.90 ▲3.28 ▲1.43%
21-06-18 229.62 ▼-4.26 ▼-1.82%
21-06-17 233.88 ▼-1.70 ▼-0.72%
21-06-16 235.58 ▼-0.77 ▼-0.33%
21-06-15 236.35 ▼-0.63 ▼-0.27%
21-06-14 236.98 ▲0.05 ▲0.02%
21-06-11 236.93 ▲2.34 ▲1%
21-06-10 234.59 ▲3.12 ▲1.35%
21-06-09 231.47 ▼-1.17 ▼-0.5%
21-06-08 232.64 ▲0.95 ▲0.41%
21-06-07 231.69 ▼-1.69 ▼-0.72%
21-06-04 233.38 ▲0.93 ▲0.4%
21-06-03 232.45 ▼-1.33 ▼-0.57%
21-06-02 233.78 ▲0.54 ▲0.23%
21-06-01 233.24 ▼-0.65 ▼-0.28%
21-05-28 233.89 ▼-0.97 ▼-0.41%
21-05-27 234.86 ▲2.51 ▲1.08%
21-05-26 232.35 ▲0.21 ▲0.09%
21-05-25 232.14 ▲0.23 ▲0.1%
21-05-24 231.91 ▲0.67 ▲0.29%
21-05-21 231.24 ▼-0.94 ▼-0.4%
21-05-20 232.18 ▲2.03 ▲0.88%
21-05-19 230.15 ▼-1.78 ▼-0.77%
21-05-18 231.93 ▲0.25 ▲0.11%
21-05-17 231.68 ▼-0.04 ▼-0.02%
21-05-14 231.72 ▲1.95 ▲0.85%
21-05-13 229.77 ▲1.83 ▲0.8%
21-05-12 227.94 ▼-5.92 ▼-2.53%
21-05-11 233.86 ▼-3.25 ▼-1.37%
21-05-10 237.11 ▲2.27 ▲0.97%
21-05-07 234.84 ▼-0.02 ▼-0.01%
21-05-06 234.86 ▼-0.18 ▼-0.08%
21-05-05 235.04 ▲1.18 ▲0.5%
21-05-04 233.86 ▼-1.70 ▼-0.72%
21-05-03 235.56 ▼-0.52 ▼-0.22%
21-04-30 236.08 ▲0.87 ▲0.37%
21-04-29 235.21 ▲2.80 ▲1.2%
21-04-28 232.41 ▼-2.57 ▼-1.09%
21-04-27 234.98 ▲2.67 ▲1.15%
21-04-26 232.31 ▼-2.27 ▼-0.97%
21-04-23 234.58 ▲1.62 ▲0.7%
21-04-22 232.96 ▲0.70 ▲0.3%
21-04-21 232.26 ▼-0.75 ▼-0.32%
21-04-20 233.01 ▲1.20 ▲0.52%
21-04-19 231.81 ▼-1.27 ▼-0.54%
21-04-16 233.08 ▲1.80 ▲0.78%
21-04-15 231.28 ▲0.97 ▲0.42%
21-04-14 230.31 ▼-1.01 ▼-0.44%
21-04-13 231.32 ▲0.36 ▲0.16%
21-04-12 230.96 ▼-0.52 ▼-0.22%
21-04-09 231.48 ▲1.23 ▲0.53%
21-04-08 230.25 ▼-2.36 ▼-1.01%
21-04-07 232.61 ▲0.70 ▲0.3%
21-04-06 231.91 ▲3.06 ▲1.34%
21-04-05 228.85 ▲3.64 ▲1.62%
21-04-01 225.21 ▲1.07 ▲0.48%
21-03-31 224.14 ▼-0.84 ▼-0.37%
21-03-30 224.98 ▼-2.37 ▼-1.04%
21-03-29 227.35 ▲2.14 ▲0.95%
21-03-26 225.21 ▲1.01 ▲0.45%
21-03-25 224.20 ▲0.15 ▲0.07%
21-03-24 224.05 ▼-0.32 ▼-0.14%
21-03-23 224.37 ▼-0.70 ▼-0.31%
21-03-22 225.07 ▲2.63 ▲1.18%
21-03-19 222.44 ▼-0.46 ▼-0.21%
21-03-18 222.90 ▼-1.21 ▼-0.54%
21-03-17 224.11 ▲4.25 ▲1.93%
21-03-16 219.86 ▼-0.60 ▼-0.27%
21-03-15 220.46 ▲8.12 ▲3.82%
21-03-12 212.34 ▲0.77 ▲0.36%
21-03-11 211.57 ▼-1.74 ▼-0.82%
21-03-10 213.31 ▲4.76 ▲2.28%
21-03-09 208.55 ▼-0.56 ▼-0.27%
21-03-08 209.11 ▲1.74 ▲0.84%
21-03-05 207.37 ▲2.53 ▲1.24%
21-03-04 204.84 ▼-0.98 ▼-0.48%
21-03-03 205.82 ▼-2.85 ▼-1.37%
21-03-02 208.67 ▲0.42 ▲0.2%
21-03-01 208.25 ▲2.11 ▲1.02%
21-02-26 206.14 ▼-4.81 ▼-2.28%
21-02-25 210.95 ▼-2.32 ▼-1.09%
21-02-24 213.27 ▲1.95 ▲0.92%
21-02-23 211.32 ▼-0.74 ▼-0.35%
21-02-22 212.06 ▼-0.18 ▼-0.08%
21-02-19 212.24 ▼-3.19 ▼-1.48%
21-02-18 215.43 ▲1.98 ▲0.93%
21-02-17 213.45 ▼-1.58 ▼-0.73%
21-02-16 215.03 ▲1.13 ▲0.53%
21-02-12 213.90 ▼-0.37 ▼-0.17%
21-02-11 214.27 ▼-0.13 ▼-0.06%
21-02-10 214.40 ▼-1.58 ▼-0.73%
21-02-09 215.98 ▲4.40 ▲2.08%
21-02-08 211.58 ▼-1.00 ▼-0.47%
21-02-05 212.58 ▲1.55 ▲0.73%
21-02-04 211.03 ▲2.32 ▲1.11%
21-02-03 208.71 ▼-1.05 ▼-0.5%
21-02-02 209.76 ▲1.83 ▲0.88%
21-02-01 207.93 ▲0.09 ▲0.04%
21-01-29 207.84 ▲1.02 ▲0.49%
21-01-28 206.82 ▼-0.18 ▼-0.09%
21-01-27 207.00 ▼-8.38 ▼-3.89%
21-01-26 215.38 ▲2.04 ▲0.96%
21-01-25 213.34 ▼-0.04 ▼-0.02%
21-01-22 213.38 ▼-0.15 ▼-0.07%
21-01-21 213.53 ▼-0.10 ▼-0.05%
21-01-20 213.63 ▲4.54 ▲2.17%
21-01-19 209.09 ▼-0.82 ▼-0.39%
21-01-15 209.91 ▲1.41 ▲0.68%
21-01-14 208.50 ▼-3.59 ▼-1.69%
21-01-13 212.09 ▲0.49 ▲0.23%
21-01-12 211.60 ▼-2.63 ▼-1.23%
21-01-11 214.23 ▼-1.64 ▼-0.76%
21-01-08 215.87 ▲3.89 ▲1.84%
21-01-07 211.98 ▲0.98 ▲0.46%
21-01-06 211.00 ▼-0.48 ▼-0.23%
21-01-05 211.48 ▲1.26 ▲0.6%
21-01-04 210.22 ▼-4.36 ▼-2.03%
20-12-31 214.58 ▲3.02 ▲1.43%
20-12-30 211.56 ▼-1.15 ▼-0.54%
20-12-29 212.71 ▼-1.31 ▼-0.61%
20-12-28 214.02 ▲2.63 ▲1.24%
20-12-24 211.39 ▼-0.63 ▼-0.3%
20-12-23 212.02 ▲0.10 ▲0.05%
20-12-22 211.92 ▲0.25 ▲0.12%
20-12-21 211.67 ▼-3.41 ▼-1.59%
20-12-18 215.08 ▲0.83 ▲0.39%
20-12-17 214.25 ▲0.45 ▲0.21%
20-12-16 213.80 ▼-1.06 ▼-0.49%
20-12-15 214.86 ▲2.94 ▲1.39%
20-12-14 211.92 ▲4.16 ▲2%
20-12-11 207.76 ▼-0.28 ▼-0.13%
20-12-10 208.04 ▼-0.65 ▼-0.31%
20-12-09 208.69 ▲0.34 ▲0.16%
20-12-08 208.35 ▼-0.54 ▼-0.26%
20-12-07 208.89 ▼-1.85 ▼-0.88%
20-12-04 210.74 ▼-0.77 ▼-0.36%
20-12-03 211.51 ▲0.65 ▲0.31%
20-12-02 210.86 ▼-5.28 ▼-2.44%
20-12-01 216.14 ▼-1.30 ▼-0.6%
20-11-30 217.44 ▼-0.89 ▼-0.41%
20-11-27 218.33 ▼-1.01 ▼-0.46%
20-11-25 219.34 ▼-0.37 ▼-0.17%
20-11-24 219.71 ▲2.71 ▲1.25%
20-11-23 217.00 ▲2.91 ▲1.36%
20-11-20 214.09 ▼-1.02 ▼-0.47%
20-11-19 215.11 ▼-0.41 ▼-0.19%
20-11-18 215.52 ▼-0.49 ▼-0.23%
20-11-17 216.01 ▼-0.72 ▼-0.33%
20-11-16 216.73 ▲3.45 ▲1.62%
20-11-13 213.28 ▲0.21 ▲0.1%
20-11-12 213.07 ▼-4.95 ▼-2.27%
20-11-11 218.02 ▲4.70 ▲2.2%
20-11-10 213.32 ▲0.10 ▲0.05%
20-11-09 213.22 ▼-3.34 ▼-1.54%
20-11-06 216.56 ▲1.08 ▲0.5%
20-11-05 215.48 -0.00 -0%
20-11-04 215.48 ▼-1.32 ▼-0.61%
20-11-03 216.80 ▲4.60 ▲2.17%
20-11-02 212.20 ▼-0.80 ▼-0.38%
20-10-30 213.00 ▼-1.95 ▼-0.91%
20-10-29 214.95 ▲0.26 ▲0.12%
20-10-28 214.69 ▼-8.28 ▼-3.71%
20-10-27 222.97 ▼-1.30 ▼-0.58%
20-10-26 224.27 ▼-4.44 ▼-1.94%
20-10-23 228.71 ▼-0.44 ▼-0.19%
20-10-22 229.15 ▲0.96 ▲0.42%
20-10-21 228.19 ▲0.74 ▲0.33%
20-10-20 227.45 ▲1.45 ▲0.64%
20-10-19 226.00 ▼-3.37 ▼-1.47%
20-10-16 229.37 ▼-0.27 ▼-0.12%
20-10-15 229.64 ▲2.02 ▲0.89%
20-10-14 227.62 ▲0.27 ▲0.12%
20-10-13 227.35 ▲1.24 ▲0.55%
20-10-12 226.11 ▲1.28 ▲0.57%
20-10-09 224.83 ▼-0.97 ▼-0.43%
20-10-08 225.80 ▼-0.68 ▼-0.3%
20-10-07 226.48 ▲2.39 ▲1.07%
20-10-06 224.09 ▼-1.98 ▼-0.88%
20-10-05 226.07 ▲3.40 ▲1.53%
20-10-02 222.67 ▲3.08 ▲1.4%
20-10-01 219.59 ▲0.10 ▲0.05%
20-09-30 219.49 ▲0.81 ▲0.37%
20-09-29 218.68 ▼-1.58 ▼-0.72%
바로가기