McDonald's Corp DRC (MCDS)

MCDS
🏛️ 캐나다 →
26.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.02 26.25 26.02 26.20 0.0M
2025-09-25 26.30 26.30 25.96 25.98 0.0M
2025-09-24 26.07 26.26 26.03 26.15 0.0M
2025-09-23 25.98 26.08 25.85 26.02 0.0M
2025-09-22 25.86 26.08 25.86 26.04 0.0M
2025-09-19 25.82 26.16 25.82 26.03 0.0M
2025-09-18 26.15 26.15 25.60 25.84 0.2M
2025-09-17 26.25 26.30 26.18 26.20 0.0M
2025-09-16 26.18 26.27 26.08 26.09 0.0M
2025-09-15 26.12 26.12 25.88 25.98 0.0M
2025-09-12 26.49 26.49 26.25 26.25 0.0M
2025-09-11 26.30 26.55 26.30 26.50 0.0M
2025-09-10 26.72 26.72 26.20 26.33 0.0M
2025-09-09 26.81 26.91 26.80 26.88 0.0M
2025-09-08 26.75 26.86 26.74 26.81 0.0M
2025-09-05 27.41 27.41 26.97 27.01 0.0M
2025-09-04 27.42 27.45 27.22 27.25 0.0M
2025-09-03 27.01 27.24 26.91 27.15 0.0M
2025-09-02 26.88 27.18 26.88 27.14 0.0M
2025-08-29 26.93 26.96 26.80 26.94 0.0M
2025-08-28 26.68 26.85 26.68 26.83 0.1M
2025-08-27 26.99 26.99 26.81 26.81 0.0M
2025-08-26 26.88 27.02 26.88 26.99 0.0M
2025-08-25 26.85 26.96 26.85 26.94 0.0M
2025-08-22 27.00 27.16 26.98 27.01 0.0M
2025-08-21 26.82 26.94 26.82 26.92 0.0M
2025-08-20 27.16 27.16 26.97 26.98 0.0M
2025-08-19 26.50 27.04 26.50 26.73 0.0M
2025-08-18 26.56 26.67 26.53 26.60 0.0M
2025-08-15 26.62 26.70 26.51 26.57 0.0M
2025-08-14 26.14 26.61 26.14 26.59 0.0M
2025-08-13 26.15 26.25 26.04 26.25 0.0M
2025-08-12 26.26 26.26 25.85 25.98 0.0M
2025-08-11 26.30 26.43 26.19 26.19 0.0M
2025-08-08 26.55 26.55 26.28 26.33 0.0M
2025-08-07 26.68 26.68 26.30 26.55 0.0M
2025-08-06 26.45 26.69 26.17 26.51 0.1M
2025-08-05 26.07 26.20 25.72 25.73 0.0M
2025-08-01 25.89 26.14 25.89 26.05 0.0M
2025-07-31 25.92 26.09 25.83 25.83 0.0M
2025-07-30 25.95 26.21 25.95 26.15 0.0M
2025-07-29 25.90 26.03 25.80 26.03 0.1M
2025-07-28 25.56 25.82 25.43 25.82 0.0M
2025-07-25 25.39 25.71 25.39 25.69 0.1M
2025-07-24 25.60 25.65 25.40 25.44 0.0M
2025-07-23 25.79 25.79 25.67 25.71 0.0M
2025-07-22 25.50 25.89 25.50 25.80 0.0M
2025-07-21 25.55 25.68 25.51 25.52 0.0M
2025-07-18 25.96 25.96 25.58 25.58 0.0M
2025-07-17 26.00 26.00 25.77 25.88 0.0M
2025-07-16 25.84 25.84 25.58 25.77 0.0M
2025-07-15 26.01 26.08 25.81 25.84 0.0M
2025-07-14 25.91 26.03 25.50 25.99 0.0M
2025-07-11 25.83 26.10 25.72 25.82 0.0M
2025-07-10 25.55 25.95 25.55 25.75 0.0M
2025-07-09 25.20 25.31 25.20 25.26 0.0M
2025-07-08 25.20 25.24 25.07 25.18 0.0M
2025-07-07 25.31 25.46 25.25 25.31 0.0M
2025-07-04 25.15 25.61 25.15 25.49 0.0M
2025-07-03 25.40 25.45 25.29 25.35 0.0M
2025-07-02 25.55 25.65 25.26 25.46 0.0M
2025-06-30 25.16 25.36 25.16 25.26 0.0M
2025-06-27 24.80 25.16 24.70 25.16 0.0M
2025-06-26 24.79 24.79 24.51 24.64 0.0M
2025-06-25 25.24 25.24 24.60 24.69 0.0M
2025-06-24 25.12 25.24 24.99 25.20 0.0M
2025-06-23 24.78 25.03 24.69 25.03 0.0M
2025-06-20 25.33 25.33 24.71 24.79 0.0M
2025-06-19 25.16 25.19 25.16 25.19 0.0M
2025-06-18 25.18 25.18 25.00 25.04 0.0M
2025-06-17 25.63 25.63 25.25 25.25 0.0M
2025-06-16 26.22 26.22 25.60 25.64 0.0M
2025-06-13 26.16 26.39 26.08 26.11 0.0M
2025-06-12 26.07 26.20 26.00 26.19 0.0M
2025-06-11 25.90 26.21 25.82 26.13 0.0M
2025-06-10 26.03 26.11 25.92 26.00 0.0M
2025-06-09 26.33 26.40 25.96 26.36 0.0M
2025-06-06 26.76 26.76 26.56 26.60 0.0M
2025-06-05 26.99 26.99 26.68 26.78 0.0M
2025-06-04 26.80 27.09 26.80 26.99 0.0M
2025-06-03 27.09 27.16 26.77 27.07 0.0M
2025-06-02 26.92 27.05 26.85 27.05 0.0M
2025-05-30 26.84 27.28 26.84 27.26 0.0M
2025-05-29 27.00 27.14 26.88 27.01 0.0M
2025-05-28 27.32 27.32 27.07 27.07 0.0M
2025-05-27 27.20 27.31 27.13 27.29 0.0M
2025-05-26 27.90 27.90 27.20 27.20 0.0M
2025-05-23 27.26 27.31 27.19 27.28 0.0M
2025-05-22 27.50 27.50 27.27 27.28 0.0M
2025-05-21 27.50 27.50 27.32 27.44 0.0M
2025-05-20 27.76 27.82 27.66 27.72 0.1M
2025-05-16 27.25 27.59 27.25 27.58 0.0M
2025-05-15 26.96 27.29 26.96 27.21 0.0M
2025-05-14 26.52 26.65 26.52 26.65 0.0M
2025-05-13 26.96 26.96 26.84 26.84 0.0M
2025-05-12 26.97 27.06 26.62 27.06 0.0M
2025-05-09 27.22 27.22 27.09 27.20 0.0M
2025-05-08 27.74 27.74 27.19 27.19 0.0M
2025-05-07 27.61 27.61 27.57 27.57 0.0M
2025-05-06 27.30 27.48 27.30 27.48 0.0M
2025-05-05 26.95 27.45 26.95 27.45 0.0M
2025-05-02 27.06 27.30 26.95 26.95 0.0M
2025-05-01 27.05 27.62 27.05 27.10 0.0M
2025-04-30 27.31 27.76 27.22 27.76 0.0M
2025-04-29 27.26 27.43 27.26 27.31 0.0M
2025-04-28 27.41 27.52 27.37 27.52 0.0M
2025-04-25 27.75 27.76 27.37 27.55 0.0M
2025-04-24 27.55 27.60 27.23 27.54 0.2M
2025-04-23 27.70 27.78 27.48 27.67 0.0M
2025-04-22 27.10 27.72 27.10 27.71 0.0M
2025-04-21 26.86 26.86 26.62 26.86 0.0M
2025-04-17 26.91 27.07 26.90 27.05 0.0M
2025-04-16 26.98 27.17 26.83 26.84 0.0M
2025-04-15 27.29 27.40 27.13 27.14 0.2M
2025-04-14 26.90 27.59 26.90 27.40 0.0M
2025-04-11 26.60 26.89 26.41 26.89 0.0M
2025-04-10 26.46 26.54 26.04 26.54 0.0M
2025-04-09 26.05 26.77 25.81 26.36 0.0M
2025-04-08 26.54 26.68 25.74 25.92 0.0M
2025-04-07 25.54 26.18 25.37 26.05 0.0M
2025-04-04 27.12 27.24 26.21 26.23 0.0M
2025-04-03 27.09 27.71 27.02 27.63 0.0M
2025-04-02 27.11 27.11 27.02 27.09 0.0M
2025-04-01 27.03 27.24 27.03 27.24 0.0M
2025-03-31 26.45 27.20 26.45 27.17 0.0M
2025-03-28 26.77 26.90 26.74 26.74 0.0M
2025-03-27 27.40 27.40 27.20 27.25 0.0M
2025-03-26 26.85 27.30 26.85 27.29 0.0M
2025-03-25 26.77 26.80 26.65 26.73 0.0M
2025-03-24 26.59 26.65 26.54 26.64 0.0M
2025-03-21 26.44 26.47 26.40 26.47 0.0M
2025-03-20 26.61 26.91 26.61 26.73 0.0M
2025-03-19 26.60 26.76 26.58 26.76 0.0M
2025-03-18 26.40 26.49 26.35 26.44 0.0M
2025-03-17 26.33 26.54 26.25 26.48 0.0M
2025-03-14 25.77 26.16 25.77 26.13 0.0M
2025-03-13 26.15 26.38 25.92 25.92 0.0M
2025-03-12 26.31 26.39 25.85 26.06 0.0M
2025-03-11 27.59 27.59 26.69 26.73 0.0M
2025-03-10 28.17 28.36 27.53 27.66 0.0M
2025-03-07 27.50 28.11 27.46 28.02 0.0M
2025-03-06 26.82 27.10 26.57 27.06 0.0M
2025-03-05 26.52 26.84 26.36 26.72 0.0M
2025-03-04 26.50 27.25 26.50 26.64 0.0M
2025-03-03 26.77 26.90 26.32 26.45 0.0M
2025-02-28 26.58 26.77 26.58 26.88 0.0M
2025-02-27 26.83 27.12 26.57 26.98 0.0M
2025-02-26 26.56 27.21 26.56 26.56 0.0M
2025-02-25 27.10 27.16 26.86 27.10 0.0M
2025-02-24 26.81 27.04 26.73 26.80 0.0M
2025-02-21 26.56 26.62 26.36 26.56 0.0M
2025-02-20 26.08 26.40 25.99 26.39 0.0M
2025-02-19 26.32 26.32 26.12 26.32 0.0M
2025-02-18 26.59 26.90 26.52 26.55 0.0M
2025-02-14 26.91 27.08 26.87 26.91 0.0M
2025-02-13 27.01 27.14 26.80 27.01 0.0M
2025-02-12 26.79 26.99 26.68 26.79 0.0M
2025-02-11 27.00 27.15 26.88 27.00 0.0M
2025-02-10 26.34 27.00 26.27 26.91 0.0M
2025-02-07 25.82 25.88 25.66 25.70 0.0M
2025-02-06 25.69 25.90 25.34 25.69 0.0M
2025-02-05 25.39 25.39 25.05 25.21 0.0M
2025-02-04 25.33 25.33 25.19 25.32 0.0M
2025-02-03 25.00 25.38 24.80 25.38 0.0M
2025-01-31 25.45 25.45 25.11 25.18 0.0M
2025-01-30 25.37 25.40 25.30 25.37 0.0M
2025-01-29 25.35 25.56 25.35 25.35 0.0M
2025-01-28 25.46 25.66 25.35 25.46 0.0M
2025-01-27 25.00 25.50 24.96 25.60 0.0M
2025-01-24 24.94 25.04 24.80 24.94 0.0M
2025-01-23 24.85 24.85 24.55 24.85 0.0M
2025-01-22 24.57 24.67 24.50 24.57 0.0M
2025-01-21 24.66 24.66 24.33 24.66 0.0M
2025-01-20 24.98 24.98 24.25 24.95 0.0M
2025-01-17 24.54 24.77 24.51 24.54 0.0M
2025-01-16 24.43 24.45 24.18 24.43 0.0M
2025-01-15 24.77 24.81 24.55 24.67 0.0M
2025-01-14 24.58 24.85 24.45 24.58 0.0M
2025-01-13 24.49 24.79 24.49 24.72 0.0M
2025-01-10 24.66 24.94 24.66 24.66 0.1M
2025-01-09 24.63 25.39 24.60 24.63 0.0M
2025-01-08 25.34 25.34 25.05 25.08 0.0M
2025-01-07 25.28 25.75 25.25 25.28 0.0M
2025-01-06 25.62 25.79 25.51 25.54 0.0M
2025-01-03 25.78 25.78 25.44 25.78 0.0M
2025-01-02 25.74 25.76 25.55 25.55 0.0M