Hot Features
프리미엄
McDonalds Corp (MCD)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.81 | 2.4038122132 | 283.3 | 294.49 | 280.405 | 3393917 | 288.13077245 | CS |
| 4 | -0.84 | -0.288709400241 | 290.95 | 295.7625 | 276.53 | 3179934 | 286.11825012 | CS |
| 12 | -10.17 | -3.38683895031 | 300.28 | 303.81 | 276.53 | 3037566 | 292.05311962 | CS |
| 26 | 37.71 | 14.940570523 | 252.4 | 317.9 | 250.23 | 3369451 | 290.79482237 | CS |
| 52 | -1.5 | -0.51438565207 | 291.61 | 317.9 | 243.53 | 3437095 | 280.63377456 | CS |
| 156 | 35.09 | 13.7597051212 | 255.02 | 317.9 | 217.675 | 3022235 | 271.46176822 | CS |
| 260 | 78.88 | 37.3431804194 | 211.23 | 317.9 | 124.23 | 3130377 | 246.16966137 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 291.14999 | -1.94 | -0.66 | 292.39999 | 294.49 | 290 | 3170146 |
| 1738021200 | 293.08999 | 7.63 | 2.67 | 286.605 | 293.43 | 285.81 | 4316075 |
| 1737762000 | 285.45999 | 4.11 | 1.46 | 284.505 | 286.85 | 283.27999 | 2509821 |
| 1737675600 | 281.35 | 0 | 0.00 | 281.35 | 281.35 | 281.35 | 0 |
| 1737589200 | 281.35 | -1.26 | -0.45 | 283.3 | 283.52999 | 280.40499 | 3579626 |
| 1737502800 | 282.61 | 1.66 | 0.59 | 280 | 282.89999 | 278.73 | 3775864 |
| 1737157200 | 280.95 | 1.21 | 0.43 | 279.89999 | 284.08 | 279.89999 | 3304751 |
| 1737070800 | 279.74 | -2.56 | -0.91 | 280.24 | 280.945 | 276.52999 | 3455897 |
| 1736984400 | 282.3 | 0.72 | 0.26 | 284.33 | 284.64999 | 280.61 | 2867448 |
| 1736898000 | 281.58 | -2.05 | -0.72 | 285.02 | 285.35 | 279.38 | 2238376 |
| 1736811600 | 283.63 | 1.32 | 0.47 | 282.94 | 284.5 | 280.35 | 3389568 |
| 1736552400 | 282.31 | -4.59 | -1.60 | 287.5 | 287.77 | 281.77999 | 3944142 |
| 1736379600 | 286.89999 | -2.44 | -0.84 | 288.97 | 289.14 | 286.55 | 2723219 |
| 1736293200 | 289.33999 | -2.84 | -0.97 | 293.81 | 294.93 | 288.27999 | 3418694 |
| 1736206800 | 292.18 | -2.6 | -0.88 | 294.06 | 295.6 | 291.74 | 2836061 |
| 1735947600 | 294.77999 | 2.27 | 0.78 | 292.6 | 294.95999 | 290.7 | 2239357 |
| 1735861200 | 292.51 | 2.62 | 0.90 | 290.95 | 295.7625 | 290.25 | 3109902 |
| 1735688400 | 289.89 | 0.29 | 0.10 | 290.08 | 291.24 | 288.58 | 1915623 |
| 1735602000 | 289.6 | -4.02 | -1.37 | 291 | 291.57 | 289 | 1936495 |
| 1735342800 | 293.62 | -1.18 | -0.40 | 293.43 | 296.47949 | 292.74 | 1617189 |
| 1735256400 | 294.8 | 0.81 | 0.28 | 293 | 295.435 | 292.6 | 1434281 |
| 1735077840 | 293.99 | 2.7 | 0.93 | 291.16 | 294.27 | 290.791 | 1498951 |
| 1734997200 | 291.29 | -1.39 | -0.47 | 292.22 | 293.1 | 289.73 | 2491622 |
| 1734738000 | 292.68 | 2.45 | 0.84 | 289.44 | 296.1 | 289.3001 | 7671184 |
| 1734651600 | 290.23 | -0.65 | -0.22 | 290.88 | 292.86 | 288.84699 | 3243163 |
| 1734565200 | 290.88 | -5.2 | -1.76 | 295.02 | 298.97609 | 290.67 | 3798078 |
| 1734478800 | 296.08 | -1.63 | -0.55 | 297.62 | 300 | 294.82 | 3300388 |
| 1734392400 | 297.70999 | 1.11 | 0.37 | 296.77 | 302.12 | 296.77 | 3179953 |
| 1734133200 | 296.6 | -0.03 | -0.01 | 296.29 | 299.2 | 295.43 | 2547207 |
| 1734046800 | 296.63 | 0.53 | 0.18 | 296.2 | 298.55 | 295.08999 | 2040259 |
| 1733960400 | 296.1 | -4.61 | -1.53 | 301.33999 | 301.89999 | 295.97 | 3036422 |
| 1733874000 | 300.70999 | -0.66 | -0.22 | 300 | 302.82 | 295.83999 | 3547861 |
| 1733787600 | 301.37 | 2.39 | 0.80 | 297.58499 | 302.6178 | 297.08999 | 2391617 |
| 1733528400 | 298.98 | -0.49 | -0.16 | 300.56 | 303.7971 | 298.605 | 3943227 |
| 1733442000 | 299.47 | 4.38 | 1.48 | 295.54 | 299.74 | 294.9331 | 2627898 |
| 1733355600 | 295.08999 | 0.59 | 0.20 | 292.27999 | 296.04 | 291.82 | 3742837 |
| 1733269200 | 294.5 | 2.06 | 0.70 | 292.1 | 294.85 | 290.29 | 3030276 |
| 1733182800 | 292.44 | -3.57 | -1.21 | 293.83 | 294.23 | 290.94 | 3149939 |
| 1732917840 | 296.01 | 0.93 | 0.32 | 294.16 | 297.05 | 294 | 1655909 |
| 1732750800 | 295.08 | -1.25 | -0.42 | 296.89999 | 299.5 | 294.98 | 2238946 |
| 1732664400 | 296.33 | 0.14 | 0.05 | 296.33 | 297.27999 | 294.83 | 2254198 |
| 1732578000 | 296.19 | 5.91 | 2.04 | 291.56 | 296.61 | 291.56 | 4995948 |
| 1732318800 | 290.27999 | 1.81 | 0.63 | 288.47 | 290.6 | 288.14 | 2870371 |
| 1732232400 | 288.47 | -2.44 | -0.84 | 286.70999 | 288.6 | 283.45999 | 4472461 |
| 1732146000 | 290.91 | 0.18 | 0.06 | 291.1 | 291.3199 | 288.255 | 2524723 |
| 1732059600 | 290.73 | -0.37 | -0.13 | 289.6 | 292.072 | 287.6 | 2345662 |
| 1731973200 | 291.1 | -1.53 | -0.52 | 293.01 | 295.44 | 290.78859 | 2865503 |
| 1731714000 | 292.63 | -5.93 | -1.99 | 298.45 | 299.495 | 289.72 | 4037450 |
| 1731627600 | 298.56 | 1.21 | 0.41 | 297.69 | 300.11 | 296.5901 | 1930076 |
| 1731541200 | 297.35 | -1.3 | -0.44 | 298.89999 | 299.25 | 295.2172 | 2326562 |
| 1731454800 | 298.64999 | -2.88 | -0.96 | 300.29 | 301.40499 | 297.52 | 2452176 |
| 1731368400 | 301.52999 | 2.56 | 0.86 | 300.49 | 303.81 | 299.91 | 2871660 |
| 1731109200 | 298.97 | 4.31 | 1.46 | 295.37 | 301.8321 | 295.25 | 3279151 |
| 1731022800 | 294.66 | 0.66 | 0.22 | 294.58999 | 296.54 | 293.81 | 3354921 |
| 1730936400 | 294 | -3.32 | -1.12 | 300.27999 | 300.33 | 292.72 | 4529406 |
| 1730850000 | 297.32 | 4.47 | 1.53 | 294.07 | 297.38 | 292.56 | 3028271 |
| 1730763600 | 292.85 | -2.36 | -0.80 | 294.83999 | 294.95999 | 291.801 | 2582750 |
| 1730500800 | 295.20999 | 3.1 | 1.06 | 294.51 | 296.88 | 293.27999 | 4141196 |
| 1730414400 | 292.11 | 0.59 | 0.20 | 292.02999 | 294.38 | 291.17 | 4263378 |
| 1730328000 | 291.52 | -3.48 | -1.18 | 294.49 | 295.37 | 289.83999 | 4919658 |
| 1730241600 | 295 | -1.79 | -0.60 | 297.52 | 302.7 | 295 | 9045577 |
