McDonald's xStock(MCDX) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), MCDX 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 MCDX

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	+2.8%	+8.1%	-8.2%	-5.1%	-3.2%	-3.4%	-1.0%	-1.0%	-12%	+4.6%	+11%	—	-9%
2025	—	—	—	—	—	—	+1.7%	+4.3%	-3.3%	-1.0%	+4.0%	-1.3%	+4%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 13.	$274.29	$275.58	$269.10	$273.56	$35.26K	-0.27%
2026. 11. 12.	$275.88	$279.78	$273.79	$274.29	$57.53K	-0.58%
2026. 11. 11.	$275.58	$278.24	$274.62	$275.88	$55.26K	+0.11%
2026. 11. 10.	$272.90	$280.06	$272.24	$275.58	$56.21K	+0.98%
2026. 11. 09.	$268.68	$276.28	$264.04	$272.90	$56.43K	+1.57%
2026. 11. 08.	$269.43	$270.68	$266.96	$268.68	$53.47K	-0.28%
2026. 11. 07.	$267.19	$273.69	$264.55	$269.43	$55.36K	+0.84%
2026. 11. 06.	$276.42	$276.60	$262.19	$267.19	$59.03K	-3.34%
2026. 11. 05.	$275.50	$287.68	$274.22	$276.42	$58.41K	+0.33%
2026. 11. 04.	$252.31	$277.60	$251.94	$275.50	$56.78K	+9.19%
2026. 11. 03.	$254.36	$259.87	$247.98	$252.31	$56.17K	-0.81%
2026. 11. 02.	$248.74	$256.97	$246.31	$254.36	$55.28K	+2.26%
2026. 11. 01.	$247.26	$255.29	$246.87	$248.74	$56.46K	+0.60%
2026. 10. 31.	$252.00	$252.41	$232.03	$247.26	$55.60K	-1.88%
2026. 10. 30.	$249.17	$259.70	$244.62	$252.00	$57.55K	+1.14%
2026. 10. 29.	$247.11	$259.04	$245.98	$249.17	$58.85K	+0.83%
2026. 10. 28.	$253.69	$256.98	$246.90	$247.11	$65.18K	-2.59%
2026. 10. 27.	$252.65	$254.70	$250.69	$253.69	$57.34K	+0.41%
2026. 10. 26.	$250.25	$256.20	$250.25	$252.65	$56.87K	+0.96%
2026. 10. 25.	$250.56	$250.83	$250.23	$250.25	$56.41K	-0.12%
2026. 10. 24.	$252.05	$252.05	$249.08	$249.08	$499.79	-1.18%
2026. 10. 23.	$254.93	$260.83	$250.23	$250.64	$58.07K	-1.68%
2026. 10. 22.	$244.81	$268.20	$244.58	$254.93	$57.69K	+4.13%
2026. 10. 21.	$243.39	$246.86	$242.46	$244.81	$55.38K	+0.58%
2026. 10. 20.	$242.43	$250.00	$241.31	$247.36	$101.68K	+2.03%
2026. 10. 19.	$244.16	$247.40	$238.48	$242.77	$69.05K	-0.57%
2026. 10. 18.	$243.02	$249.83	$235.56	$242.63	$11.99K	-0.16%
2026. 10. 17.	$242.95	$249.97	$240.55	$243.64	$11.26K	+0.28%
2026. 10. 16.	$242.02	$247.29	$239.85	$244.21	$78.07K	+0.90%
2026. 10. 15.	$238.50	$256.94	$237.78	$246.09	$54.79K	+3.18%
2026. 10. 14.	$237.01	$244.00	$236.79	$238.50	$52.75K	+0.63%
2026. 10. 13.	$235.27	$243.08	$227.11	$233.95	$114.75K	-0.56%
2026. 10. 12.	$237.30	$241.91	$232.90	$235.87	$18.86K	-0.60%
2026. 10. 11.	$239.64	$246.37	$232.24	$237.18	$4.02K	-1.03%
2026. 10. 10.	$237.84	$242.35	$226.61	$239.24	$3.35K	+0.59%
2026. 10. 09.	$237.72	$241.83	$234.55	$237.96	$31.01K	+0.10%
2026. 10. 08.	$233.30	$245.83	$232.60	$238.80	$30.89K	+2.36%
2026. 10. 07.	$236.79	$239.94	$231.04	$233.24	$30.04K	-1.50%
2026. 10. 06.	$234.77	$241.55	$231.98	$236.88	$34.80K	+0.90%
2026. 10. 05.	$236.71	$238.78	$230.92	$234.50	$17.32K	-0.93%
2026. 10. 04.	$237.87	$238.99	$228.67	$238.99	$3.90K	+0.47%
2026. 10. 03.	$233.44	$241.51	$222.76	$237.97	$8.44K	+1.94%
2026. 10. 02.	$233.38	$240.45	$229.06	$236.91	$29.45K	+1.51%
2026. 10. 01.	$236.47	$241.95	$230.00	$233.85	$28.73K	-1.11%
2026. 09. 30.	$240.07	$240.86	$230.46	$236.29	$26.73K	-1.57%
2026. 09. 29.	$240.46	$244.39	$237.00	$240.06	$48.01K	-0.17%
2026. 09. 28.	$240.88	$242.79	$233.32	$242.60	$34.86K	+0.71%
2026. 09. 27.	$242.22	$272.58	$235.15	$240.11	$14.30K	-0.87%
2026. 09. 26.	$242.63	$262.88	$235.49	$240.32	$17.59K	-0.95%
2026. 09. 25.	$243.91	$249.79	$240.01	$247.34	$51.48K	+1.41%
2026. 09. 24.	$243.24	$253.29	$239.81	$244.65	$53.04K	+0.58%
2026. 09. 23.	$257.27	$257.74	$234.62	$245.95	$59.84K	-4.40%
2026. 09. 22.	$254.21	$258.14	$252.00	$257.72	$41.10K	+1.38%
2026. 09. 21.	$253.20	$259.97	$246.26	$254.20	$44.57K	+0.39%
2026. 09. 20.	$252.61	$268.72	$243.82	$253.04	$8.32K	+0.17%
2026. 09. 19.	$251.29	$278.05	$242.07	$248.13	$15.50K	-1.26%
2026. 09. 18.	$254.01	$260.88	$247.14	$251.33	$55.53K	-1.06%
2026. 09. 17.	$251.53	$258.02	$247.08	$254.50	$64.01K	+1.18%
2026. 09. 16.	$256.65	$258.15	$250.61	$251.19	$54.73K	-2.13%
2026. 09. 15.	$261.22	$263.55	$253.71	$256.89	$55.46K	-1.66%
2026. 09. 14.	$255.54	$269.00	$252.20	$259.26	$52.42K	+1.46%
2026. 09. 13.	$252.38	$255.68	$251.20	$255.15	$2.19K	+1.10%
2026. 09. 12.	$252.45	$258.06	$251.20	$252.94	$4.47K	+0.19%
2026. 09. 11.	$257.90	$259.34	$252.33	$252.68	$72.32K	-2.02%
2026. 09. 10.	$258.92	$270.48	$253.38	$257.76	$86.52K	-0.45%
2026. 09. 09.	$261.49	$264.34	$254.30	$258.89	$81.43K	-0.99%
2026. 09. 08.	$264.02	$268.42	$245.90	$261.65	$69.13K	-0.90%
2026. 09. 07.	$262.25	$292.54	$255.95	$267.18	$29.42K	+1.88%
2026. 09. 06.	$262.37	$285.79	$255.60	$260.29	$19.20K	-0.79%
2026. 09. 05.	$261.19	$267.24	$255.95	$261.78	$7.96K	+0.23%
2026. 09. 04.	$259.98	$269.23	$256.97	$260.06	$101.72K	+0.03%
2026. 09. 03.	$265.01	$269.89	$256.41	$263.41	$124.82K	-0.60%
2026. 09. 02.	$265.75	$274.09	$259.76	$265.23	$109.04K	-0.20%
2026. 09. 01.	$267.45	$269.23	$260.59	$265.97	$69.13K	-0.55%
2026. 08. 31.	$265.96	$287.14	$263.38	$268.09	$79.96K	+0.80%
2026. 08. 30.	$266.27	$271.46	$263.08	$267.19	$5.37K	+0.35%
2026. 08. 29.	$267.89	$269.39	$264.57	$266.52	$3.53K	-0.51%
2026. 08. 28.	$266.69	$276.58	$257.99	$267.41	$141.97K	+0.27%
2026. 08. 27.	$271.59	$276.91	$264.58	$264.97	$116.45K	-2.44%
2026. 08. 26.	$272.64	$274.74	$269.89	$271.99	$61.95K	-0.24%
2026. 08. 25.	$274.50	$276.71	$268.45	$272.96	$83.62K	-0.56%
2026. 08. 24.	$273.97	$284.23	$272.85	$275.34	$117.54K	+0.50%
2026. 08. 23.	$272.99	$279.15	$269.66	$272.67	$7.33K	-0.12%
2026. 08. 22.	$274.26	$277.21	$270.88	$272.53	$4.13K	-0.63%
2026. 08. 21.	$271.71	$276.73	$269.81	$274.87	$65.53K	+1.16%
2026. 08. 20.	$272.14	$276.00	$269.45	$273.26	$79.12K	+0.41%
2026. 08. 19.	$271.73	$277.39	$266.80	$272.27	$94.81K	+0.20%
2026. 08. 18.	$270.44	$273.34	$265.05	$271.78	$69.25K	+0.50%
2026. 08. 17.	$273.51	$277.85	$269.51	$270.80	$39.60K	-0.99%
2026. 08. 16.	$275.42	$277.28	$272.77	$274.36	$1.23K	-0.38%
2026. 08. 15.	$276.42	$279.53	$275.17	$275.20	$1.34K	-0.44%
2026. 08. 14.	$277.00	$281.50	$271.31	$276.40	$58.84K	-0.22%
2026. 08. 13.	$279.37	$281.97	$275.16	$277.17	$51.54K	-0.79%
2026. 08. 12.	$277.41	$281.48	$274.53	$279.30	$64.24K	+0.68%
2026. 08. 11.	$275.67	$278.26	$274.16	$276.82	$76.66K	+0.42%
2026. 08. 10.	$274.92	$280.33	$273.03	$276.80	$52.38K	+0.68%
2026. 08. 09.	$275.59	$280.89	$272.19	$273.33	$4.79K	-0.82%
2026. 08. 08.	$277.97	$279.84	$273.71	$278.06	$4.85K	+0.03%
2026. 08. 07.	$279.28	$281.23	$275.49	$278.57	$82.74K	-0.25%
2026. 08. 06.	$279.34	$281.24	$275.31	$279.50	$77.11K	+0.06%
2026. 08. 05.	$272.71	$288.91	$267.51	$278.47	$132.22K	+2.11%
2026. 08. 04.	$271.36	$281.20	$268.06	$272.82	$85.86K	+0.54%
2026. 08. 03.	$279.05	$284.12	$269.35	$271.61	$84.02K	-2.67%
2026. 08. 02.	$278.49	$297.17	$262.00	$275.64	$6.78K	-1.02%
2026. 08. 01.	$270.86	$300.00	$262.01	$271.24	$4.73K	+0.14%
2026. 07. 31.	$269.31	$277.90	$265.01	$271.54	$76.40K	+0.83%
2026. 07. 30.	$274.81	$278.30	$267.59	$269.46	$73.78K	-1.95%
2026. 07. 29.	$277.09	$278.43	$270.01	$274.71	$84.47K	-0.86%
2026. 07. 28.	$275.09	$289.34	$268.71	$276.88	$98.89K	+0.65%
2026. 07. 27.	$270.59	$276.33	$267.26	$275.12	$52.68K	+1.67%
2026. 07. 26.	$274.28	$300.00	$262.01	$273.72	$6.19K	-0.20%
2026. 07. 25.	$269.22	$286.13	$261.59	$268.97	$3.93K	-0.09%
2026. 07. 24.	$265.03	$275.75	$264.60	$268.89	$44.57K	+1.46%
2026. 07. 23.	$267.58	$270.58	$265.01	$265.08	$40.39K	-0.93%
2026. 07. 22.	$268.20	$273.98	$265.13	$266.90	$42.85K	-0.48%
2026. 07. 21.	$271.97	$275.64	$267.47	$268.25	$45.30K	-1.37%
2026. 07. 20.	$271.84	$279.03	$268.42	$271.52	$31.46K	-0.12%
2026. 07. 19.	$283.18	$283.41	$265.00	$274.45	$5.25K	-3.08%
2026. 07. 18.	$271.46	$283.40	$258.46	$283.40	$5.32K	+4.40%
2026. 07. 17.	$275.40	$284.43	$270.62	$272.24	$49.68K	-1.15%
2026. 07. 16.	$270.14	$279.32	$267.20	$275.66	$34.36K	+2.04%
2026. 07. 15.	$273.74	$277.83	$267.72	$270.83	$20.48K	-1.06%
2026. 07. 14.	$276.40	$277.59	$271.99	$274.00	$6.49K	-0.87%
2026. 07. 13.	$277.23	$287.12	$274.56	$276.45	$6.03K	-0.28%
2026. 07. 12.	$283.31	$284.61	$274.63	$280.09	$402.17	-1.14%
2026. 07. 11.	$278.00	$283.61	$275.00	$278.95	$340.83	+0.34%
2026. 07. 10.	$281.49	$284.10	$276.06	$278.16	$5.79K	-1.18%
2026. 07. 09.	$280.90	$286.68	$277.04	$281.35	$6.40K	+0.16%
2026. 07. 08.	$287.80	$289.98	$280.93	$283.20	$7.46K	-1.60%
2026. 07. 07.	$282.88	$293.35	$282.77	$286.06	$6.63K	+1.12%
2026. 07. 06.	$282.13	$290.32	$278.64	$283.27	$9.18K	+0.40%
2026. 07. 05.	$282.23	$296.21	$277.15	$282.06	$1.70K	-0.06%
2026. 07. 04.	$285.48	$291.13	$278.42	$283.50	$980.40	-0.69%
2026. 07. 03.	$284.19	$291.49	$279.69	$283.50	$1.52K	-0.24%
2026. 07. 02.	$275.67	$284.77	$272.11	$284.41	$8.25K	+3.17%
2026. 07. 01.	$274.24	$276.26	$272.07	$273.80	$9.08K	-0.16%
2026. 06. 30.	$275.09	$278.42	$270.49	$274.57	$7.91K	-0.19%
2026. 06. 29.	$273.61	$279.69	$270.80	$273.36	$4.45K	-0.09%
2026. 06. 28.	$274.60	$287.30	$269.55	$274.60	$958.09	+0.00%
2026. 06. 27.	$272.94	$275.88	$270.79	$274.54	$1.00K	+0.59%
2026. 06. 26.	$268.39	$274.29	$268.39	$273.83	$862.23	+2.03%
2026. 06. 25.	$276.01	$278.42	$268.59	$269.13	$1.40K	-2.49%
2026. 06. 24.	$275.37	$282.52	$275.02	$276.31	$3.53K	+0.34%
2026. 06. 23.	$277.02	$279.88	$273.34	$274.68	$1.48K	-0.84%
2026. 06. 22.	$286.04	$289.86	$272.88	$276.92	$1.50K	-3.19%
2026. 06. 21.	$283.50	$288.59	$282.23	$284.77	$390.12	+0.45%
2026. 06. 20.	$286.03	$308.92	$281.15	$283.50	$2.77K	-0.88%
2026. 06. 19.	$283.39	$289.86	$280.97	$284.77	$1.25K	+0.49%
2026. 06. 18.	$287.84	$293.67	$282.79	$282.79	$1.05K	-1.75%
2026. 06. 17.	$291.36	$291.36	$284.78	$288.56	$1.64K	-0.96%
2026. 06. 16.	$289.89	$293.66	$289.86	$291.15	$1.12K	+0.43%
2026. 06. 15.	$287.31	$293.66	$284.77	$291.70	$985.77	+1.53%
2026. 06. 14.	$292.40	$320.82	$277.45	$285.58	$3.77K	-2.33%
2026. 06. 13.	$289.71	$299.99	$281.88	$291.13	$1.27K	+0.49%
2026. 06. 12.	$291.14	$298.32	$285.42	$288.59	$1.52K	-0.88%
2026. 06. 11.	$287.84	$299.39	$286.37	$293.00	$8.66K	+1.79%
2026. 06. 10.	$283.99	$290.75	$277.44	$288.13	$10.91K	+1.46%
2026. 06. 09.	$282.26	$289.15	$281.76	$286.82	$4.12K	+1.62%
2026. 06. 08.	$284.61	$284.85	$280.47	$283.78	$1.51K	-0.29%
2026. 06. 07.	$283.16	$288.72	$281.51	$282.90	$1.88K	-0.09%
2026. 06. 06.	$283.77	$287.42	$278.36	$284.96	$3.46K	+0.42%
2026. 06. 05.	$281.40	$286.52	$272.24	$283.87	$4.14K	+0.88%
2026. 06. 04.	$276.98	$288.92	$272.41	$278.81	$1.19K	+0.66%
2026. 06. 03.	$281.51	$291.21	$273.90	$276.54	$1.76K	-1.77%
2026. 06. 02.	$276.20	$284.35	$273.40	$276.12	$22.08K	-0.03%
2026. 06. 01.	$284.36	$291.22	$276.08	$278.29	$3.09K	-2.13%
2026. 05. 31.	$287.95	$288.11	$283.28	$288.11	$315.48	+0.06%
2026. 05. 30.	$281.05	$287.98	$281.05	$285.31	$886.48	+1.52%
2026. 05. 29.	$279.69	$288.12	$277.06	$282.14	$1.80K	+0.88%
2026. 05. 28.	$282.95	$299.00	$279.84	$280.03	$12.54K	-1.03%
2026. 05. 27.	$280.71	$288.91	$280.54	$286.10	$643.23	+1.92%
2026. 05. 26.	$281.71	$290.77	$279.60	$281.98	$1.14K	+0.10%
2026. 05. 25.	$279.83	$291.99	$278.76	$283.20	$962.28	+1.20%
2026. 05. 24.	$283.62	$291.99	$279.40	$281.42	$871.64	-0.78%
2026. 05. 23.	$284.17	$293.59	$282.30	$285.84	$4.40K	+0.59%
2026. 05. 22.	$285.38	$292.11	$283.82	$285.52	$2.92K	+0.05%
2026. 05. 21.	$286.67	$296.99	$281.33	$285.43	$6.05K	-0.43%
2026. 05. 20.	$283.24	$287.96	$279.80	$284.87	$1.01K	+0.58%
2026. 05. 19.	$284.72	$288.36	$280.11	$283.73	$6.22K	-0.35%
2026. 05. 18.	$279.54	$286.66	$279.07	$286.66	$3.59K	+2.55%
2026. 05. 17.	$283.14	$284.91	$279.36	$279.86	$3.62K	-1.16%
2026. 05. 16.	$280.20	$295.00	$278.15	$282.24	$19.91K	+0.73%
2026. 05. 15.	$279.21	$290.77	$277.64	$279.04	$10.09K	-0.06%
2026. 05. 14.	$280.24	$287.73	$272.50	$278.50	$43.85K	-0.62%
2026. 05. 13.	$277.09	$282.23	$276.24	$277.98	$7.35K	+0.32%
2026. 05. 12.	$277.72	$284.05	$274.37	$277.65	$9.95K	-0.03%
2026. 05. 11.	$288.91	$292.11	$275.00	$278.37	$19.44K	-3.65%
2026. 05. 10.	$282.01	$287.40	$276.79	$286.72	$9.47K	+1.67%
2026. 05. 09.	$280.68	$292.62	$275.25	$282.00	$5.15K	+0.47%
2026. 05. 08.	$291.74	$295.15	$276.48	$283.65	$5.83K	-2.77%
2026. 05. 07.	$289.87	$295.54	$287.09	$287.77	$1.22K	-0.72%
2026. 05. 06.	$288.61	$295.53	$284.98	$290.15	$5.85K	+0.53%
2026. 05. 05.	$288.89	$290.07	$284.59	$289.92	$934.35	+0.36%
2026. 05. 04.	$292.77	$296.80	$287.00	$287.00	$2.74K	-1.97%
2026. 05. 03.	$289.12	$294.46	$287.61	$294.46	$298.41	+1.85%
2026. 05. 02.	$293.82	$294.46	$287.61	$290.02	$268.97	-1.29%
2026. 05. 01.	$297.70	$298.39	$289.73	$290.73	$889.97	-2.34%
2026. 04. 30.	$293.60	$298.34	$292.71	$298.34	$697.76	+1.61%
2026. 04. 29.	$295.56	$296.94	$292.24	$293.99	$612.23	-0.53%
2026. 04. 28.	$294.22	$297.71	$293.36	$295.54	$1.27K	+0.45%
2026. 04. 27.	$305.00	$305.00	$293.38	$293.87	$12.45K	-3.65%
2026. 04. 26.	$306.77	$307.44	$304.01	$305.01	$372.04	-0.57%
2026. 04. 25.	$305.74	$330.44	$282.92	$304.05	$17.60K	-0.55%
2026. 04. 24.	$304.01	$306.20	$303.50	$304.40	$234.68	+0.13%
2026. 04. 23.	$303.42	$307.18	$301.92	$304.67	$421.43	+0.41%
2026. 04. 22.	$307.37	$307.93	$302.57	$303.64	$5.52K	-1.21%
2026. 04. 21.	$310.15	$310.75	$305.88	$305.88	$520.59	-1.38%
2026. 04. 20.	$308.47	$314.63	$307.10	$311.67	$13.93K	+1.04%
2026. 04. 19.	$312.98	$314.24	$304.82	$308.80	$1.72K	-1.34%
2026. 04. 18.	$313.29	$315.64	$311.24	$312.98	$1.21K	-0.10%
2026. 04. 17.	$310.92	$317.70	$303.30	$314.51	$22.25K	+1.15%
2026. 04. 16.	$310.19	$312.85	$308.45	$310.28	$16.15K	+0.03%
2026. 04. 15.	$307.74	$310.19	$303.51	$309.56	$18.67K	+0.59%
2026. 04. 14.	$307.38	$316.90	$305.00	$307.12	$63.93K	-0.08%
2026. 04. 13.	$309.70	$310.44	$305.38	$308.00	$13.17K	-0.55%
2026. 04. 12.	$310.86	$313.98	$307.84	$309.70	$9.76K	-0.37%
2026. 04. 11.	$310.78	$316.72	$309.12	$311.49	$10.03K	+0.23%
2026. 04. 10.	$311.41	$316.99	$307.76	$309.96	$28.68K	-0.47%
2026. 04. 09.	$310.34	$315.36	$306.38	$311.50	$13.56K	+0.37%
2026. 04. 08.	$311.17	$313.49	$306.23	$310.34	$17.36K	-0.27%
2026. 04. 07.	$313.86	$317.98	$307.73	$311.19	$26.65K	-0.85%
2026. 04. 06.	$312.72	$314.11	$308.56	$313.22	$16.33K	+0.16%
2026. 04. 05.	$311.54	$319.28	$309.23	$312.72	$37.19K	+0.38%
2026. 04. 04.	$311.12	$318.37	$308.27	$311.26	$28.17K	+0.04%
2026. 04. 03.	$311.21	$350.22	$299.88	$311.12	$146.19K	-0.03%
2026. 04. 02.	$311.53	$314.10	$305.59	$311.21	$17.86K	-0.10%
2026. 04. 01.	$314.25	$318.96	$309.13	$311.53	$39.02K	-0.87%
2026. 03. 31.	$314.14	$316.02	$310.50	$314.02	$10.71K	-0.04%
2026. 03. 30.	$309.80	$314.40	$307.82	$312.88	$24.04K	+0.99%
2026. 03. 29.	$309.78	$316.26	$308.00	$309.50	$40.13K	-0.09%
2026. 03. 28.	$308.91	$318.00	$296.76	$310.42	$40.32K	+0.49%
2026. 03. 27.	$314.15	$318.09	$307.65	$307.65	$34.75K	-2.07%
2026. 03. 26.	$316.01	$323.36	$310.51	$313.52	$28.16K	-0.79%
2026. 03. 25.	$312.56	$323.54	$310.14	$315.36	$31.85K	+0.90%
2026. 03. 24.	$313.02	$319.06	$309.14	$312.56	$35.87K	-0.15%
2026. 03. 23.	$302.61	$322.46	$302.61	$312.38	$137.29K	+3.23%
2026. 03. 22.	$305.91	$313.78	$302.18	$302.61	$41.12K	-1.08%
2026. 03. 21.	$314.20	$327.17	$303.78	$307.43	$201.38K	-2.15%
2026. 03. 20.	$314.21	$449.61	$298.71	$313.51	$5.94M	-0.22%
2026. 03. 19.	$319.38	$333.08	$308.95	$314.01	$44.21K	-1.68%
2026. 03. 18.	$330.47	$331.57	$318.52	$319.96	$13.72K	-3.18%
2026. 03. 17.	$331.71	$352.84	$326.79	$331.15	$27.94K	-0.17%
2026. 03. 16.	$330.04	$345.00	$327.72	$332.18	$20.40K	+0.65%
2026. 03. 15.	$329.01	$330.78	$326.04	$329.62	$8.13K	+0.19%
2026. 03. 14.	$327.83	$330.52	$327.59	$329.56	$10.51K	+0.53%
2026. 03. 13.	$326.86	$332.98	$324.28	$330.58	$66.06K	+1.14%
2026. 03. 12.	$327.29	$332.70	$322.79	$326.86	$14.61K	-0.13%
2026. 03. 11.	$331.88	$335.58	$325.53	$328.56	$10.18K	-1.00%
2026. 03. 10.	$334.58	$340.97	$329.90	$332.54	$8.89K	-0.61%
2026. 03. 09.	$327.72	$339.88	$325.36	$333.90	$9.56K	+1.89%
2026. 03. 08.	$327.97	$330.06	$326.55	$327.72	$8.77K	-0.08%
2026. 03. 07.	$331.85	$333.02	$326.52	$327.97	$8.46K	-1.17%
2026. 03. 06.	$331.51	$342.30	$324.98	$331.85	$12.46K	+0.10%
2026. 03. 05.	$333.42	$360.75	$328.20	$331.79	$27.38K	-0.49%
2026. 03. 04.	$330.07	$355.80	$319.74	$334.23	$116.12K	+1.26%
2026. 03. 03.	$336.85	$363.40	$328.02	$332.30	$233.49K	-1.35%
2026. 03. 02.	$350.23	$516.89	$335.43	$337.35	$26.73K	-3.68%
2026. 03. 01.	$342.05	$461.76	$337.64	$350.95	$17.44K	+2.60%
2026. 02. 28.	$343.53	$344.31	$341.07	$342.05	$9.33K	-0.43%
2026. 02. 27.	$338.10	$358.23	$332.17	$344.12	$28.65K	+1.78%
2026. 02. 26.	$335.54	$338.69	$332.16	$337.42	$11.82K	+0.56%
2026. 02. 25.	$335.31	$345.32	$331.36	$335.54	$9.47K	+0.07%
2026. 02. 24.	$334.37	$348.58	$327.34	$335.99	$12.30K	+0.48%
2026. 02. 23.	$330.72	$346.25	$327.34	$334.12	$11.46K	+1.03%
2026. 02. 22.	$330.26	$336.64	$326.82	$330.72	$10.50K	+0.14%
2026. 02. 21.	$330.99	$337.61	$329.15	$330.19	$11.87K	-0.24%
2026. 02. 20.	$327.52	$347.79	$324.38	$330.99	$11.24K	+1.06%
2026. 02. 19.	$329.03	$342.33	$321.58	$342.33	$10.04K	+4.04%
2026. 02. 18.	$329.08	$353.39	$319.04	$329.03	$12.08K	-0.02%
2026. 02. 17.	$328.69	$343.80	$324.64	$329.75	$10.59K	+0.32%
2026. 02. 16.	$329.87	$340.50	$326.47	$328.69	$9.08K	-0.36%
2026. 02. 15.	$330.28	$330.55	$327.59	$329.87	$8.87K	-0.12%
2026. 02. 14.	$329.15	$330.55	$328.89	$330.28	$9.22K	+0.34%
2026. 02. 13.	$334.61	$358.04	$329.22	$332.30	$10.39K	-0.69%
2026. 02. 12.	$325.54	$348.51	$319.21	$334.61	$60.58K	+2.79%
2026. 02. 11.	$329.46	$341.71	$322.95	$325.54	$17.84K	-1.19%
2026. 02. 10.	$327.19	$333.88	$327.13	$329.46	$9.72K	+0.69%
2026. 02. 09.	$328.71	$335.64	$324.45	$327.19	$11.96K	-0.46%
2026. 02. 08.	$328.17	$335.64	$314.88	$328.71	$15.13K	+0.16%
2026. 02. 07.	$326.70	$335.63	$322.66	$328.84	$19.92K	+0.66%
2026. 02. 06.	$326.58	$332.06	$321.76	$327.37	$19.82K	+0.24%
2026. 02. 05.	$326.32	$332.21	$321.02	$325.92	$14.00K	-0.12%
2026. 02. 04.	$321.94	$337.20	$319.04	$326.98	$14.09K	+1.57%
2026. 02. 03.	$320.57	$329.46	$315.92	$321.28	$14.68K	+0.22%
2026. 02. 02.	$316.79	$322.12	$316.79	$321.07	$13.26K	+1.35%
2026. 02. 01.	$316.33	$317.76	$316.33	$316.79	$11.78K	+0.15%
2026. 01. 31.	$317.93	$318.07	$316.04	$316.97	$11.80K	-0.30%
2026. 01. 30.	$318.25	$321.57	$315.15	$317.42	$11.43K	-0.26%
2026. 01. 29.	$315.81	$320.06	$314.36	$318.11	$15.85K	+0.73%
2026. 01. 28.	$316.32	$318.05	$314.39	$315.81	$12.22K	-0.16%
2026. 01. 27.	$314.53	$317.05	$313.68	$316.32	$12.95K	+0.57%
2026. 01. 26.	$311.09	$315.85	$310.67	$315.59	$12.71K	+1.45%
2026. 01. 25.	$312.14	$312.73	$309.27	$311.09	$14.14K	-0.34%
2026. 01. 24.	$309.22	$315.35	$306.90	$309.89	$29.05K	+0.22%
2026. 01. 23.	$307.31	$314.77	$303.41	$309.22	$17.24K	+0.62%
2026. 01. 22.	$307.61	$310.10	$303.36	$307.94	$17.35K	+0.11%
2026. 01. 21.	$305.75	$308.32	$303.73	$307.61	$18.07K	+0.61%
2026. 01. 20.	$311.43	$325.13	$303.47	$305.44	$71.84K	-1.92%
2026. 01. 19.	$308.99	$326.97	$303.09	$311.43	$29.83K	+0.79%
2026. 01. 18.	$310.40	$311.58	$305.82	$308.99	$12.26K	-0.45%
2026. 01. 17.	$309.95	$310.40	$309.76	$310.40	$12.08K	+0.15%
2026. 01. 16.	$310.09	$310.69	$308.45	$309.76	$12.32K	-0.11%
2026. 01. 15.	$309.25	$311.86	$306.28	$310.47	$12.53K	+0.39%
2026. 01. 14.	$311.05	$312.43	$308.38	$309.87	$12.24K	-0.38%
2026. 01. 13.	$309.04	$311.94	$307.88	$311.05	$12.68K	+0.65%
2026. 01. 12.	$309.40	$309.84	$306.53	$309.37	$16.16K	-0.01%
2026. 01. 11.	$309.71	$309.74	$309.28	$309.68	$11.69K	-0.01%
2026. 01. 10.	$309.68	$309.74	$309.22	$309.71	$12.04K	+0.01%
2026. 01. 09.	$310.43	$311.60	$307.01	$309.68	$13.14K	-0.24%
2026. 01. 08.	$307.19	$312.01	$305.54	$311.06	$15.66K	+1.26%
2026. 01. 07.	$305.12	$308.37	$304.84	$306.68	$15.05K	+0.51%
2026. 01. 06.	$301.98	$306.32	$301.13	$305.03	$26.39K	+1.01%
2026. 01. 05.	$304.95	$305.71	$301.98	$302.30	$65.71K	-0.87%
2026. 01. 04.	$305.55	$306.29	$304.20	$304.95	$13.23K	-0.20%
2026. 01. 03.	$305.29	$306.31	$304.20	$305.55	$12.45K	+0.09%
2026. 01. 02.	$308.65	$308.87	$302.93	$305.92	$37.77K	-0.88%
2026. 01. 01.	$308.34	$308.73	$307.65	$308.65	$12.73K	+0.10%
2025. 12. 31.	$310.31	$311.25	$307.69	$307.76	$12.58K	-0.82%
2025. 12. 30.	$311.07	$311.11	$309.33	$310.30	$14.86K	-0.25%
2025. 12. 29.	$312.93	$314.88	$310.56	$310.68	$42.25K	-0.72%
2025. 12. 28.	$313.38	$313.53	$312.82	$313.38	$21.69K	+0.00%
2025. 12. 27.	$313.37	$313.44	$312.82	$313.21	$11.74K	-0.05%
2025. 12. 26.	$314.33	$315.91	$312.21	$312.93	$17.94K	-0.45%
2025. 12. 25.	$315.99	$316.93	$314.13	$314.33	$106.84K	-0.53%
2025. 12. 24.	$313.12	$316.00	$312.76	$315.53	$9.73K	+0.77%
2025. 12. 23.	$317.63	$318.99	$313.11	$313.17	$24.51K	-1.40%
2025. 12. 22.	$318.54	$320.52	$316.87	$317.58	$16.44K	-0.30%
2025. 12. 21.	$318.63	$318.64	$317.90	$318.54	$11.80K	-0.03%
2025. 12. 20.	$318.11	$318.64	$318.06	$318.63	$11.73K	+0.16%
2025. 12. 19.	$321.72	$322.37	$318.18	$318.51	$28.98K	-1.00%
2025. 12. 18.	$321.15	$324.04	$319.49	$322.28	$70.35K	+0.35%
2025. 12. 17.	$316.66	$321.95	$315.18	$321.15	$34.41K	+1.42%
2025. 12. 16.	$320.51	$322.39	$316.59	$317.22	$30.91K	-1.03%
2025. 12. 15.	$315.62	$321.22	$314.64	$320.60	$26.99K	+1.58%
2025. 12. 14.	$315.66	$318.43	$314.39	$315.62	$26.78K	-0.01%
2025. 12. 13.	$316.73	$318.55	$314.39	$314.64	$67.10K	-0.66%
2025. 12. 12.	$312.21	$318.59	$310.13	$316.68	$105.09K	+1.43%
2025. 12. 11.	$311.90	$314.10	$310.13	$311.39	$22.06K	-0.16%
2025. 12. 10.	$310.14	$312.52	$307.86	$311.90	$298.84K	+0.57%
2025. 12. 09.	$310.38	$312.78	$308.27	$310.85	$155.90K	+0.15%
2025. 12. 08.	$311.10	$313.53	$308.93	$310.38	$166.87K	-0.23%
2025. 12. 07.	$310.75	$311.43	$310.66	$310.75	$13.84K	+0.00%
2025. 12. 06.	$311.22	$311.51	$310.66	$310.73	$14.01K	-0.16%
2025. 12. 05.	$308.85	$312.12	$307.11	$311.00	$94.60K	+0.70%
2025. 12. 04.	$307.32	$313.41	$306.86	$308.85	$28.55K	+0.50%
2025. 12. 03.	$301.07	$308.82	$300.00	$306.86	$30.66K	+1.92%
2025. 12. 02.	$304.18	$304.92	$299.79	$301.07	$9.96K	-1.02%
2025. 12. 01.	$311.94	$312.49	$303.43	$304.17	$26.85K	-2.49%
2025. 11. 30.	$311.52	$312.65	$311.15	$312.04	$14.06K	+0.17%
2025. 11. 29.	$312.57	$312.57	$311.15	$311.52	$13.25K	-0.34%
2025. 11. 28.	$312.46	$314.66	$310.68	$312.57	$20.60K	+0.04%
2025. 11. 27.	$312.37	$312.49	$311.89	$311.95	$11.96K	-0.13%
2025. 11. 26.	$310.88	$312.81	$307.50	$312.37	$26.21K	+0.48%
2025. 11. 25.	$304.77	$311.50	$302.76	$310.88	$128.51K	+2.00%
2025. 11. 24.	$309.93	$310.77	$303.93	$307.01	$9.48K	-0.94%
2025. 11. 23.	$310.30	$316.89	$304.08	$309.17	$13.57K	-0.36%
2025. 11. 22.	$306.21	$326.88	$304.06	$310.30	$138.95K	+1.34%
2025. 11. 21.	$304.15	$306.96	$303.49	$305.28	$175.92K	+0.37%
2025. 11. 20.	$302.76	$305.79	$300.96	$304.06	$16.75K	+0.43%
2025. 11. 19.	$305.28	$306.54	$301.55	$301.85	$13.26K	-1.12%
2025. 11. 18.	$305.81	$308.44	$303.34	$304.52	$24.82K	-0.42%
2025. 11. 17.	$307.81	$308.32	$303.55	$304.80	$69.86K	-0.98%
2025. 11. 16.	$310.08	$310.28	$306.24	$308.32	$114.94K	-0.57%
2025. 11. 15.	$306.57	$310.26	$306.30	$310.08	$36.08K	+1.14%
2025. 11. 14.	$306.37	$310.42	$303.50	$306.49	$13.95K	+0.04%

McDonald's xStock(MCDX) 가격 기록

월별 수익률 MCDX

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스