Stockscreener 앱 받기
69.56
0.11%
0.0749
Roundhill Magnificent Seven Etf 주식 (MAGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $69.84 | $69.51 | $0.335 | 227,385.0 | +0.10% |
| 2026-05-26 | $69.85 | $69.18 | $0.67 | 2,281,398.0 | +0.39% |
| 2026-05-22 | $69.97 | $69.28 | $0.6905 | 2,634,492.0 | -0.20% |
| 2026-05-21 | $69.93 | $68.72 | $1.21 | 1,639,544.0 | +0.01% |
| 2026-05-20 | $69.49 | $68.47 | $1.02 | 2,151,326.0 | +1.40% |
| 2026-05-19 | $69.22 | $68.12 | $1.10 | 2,810,875.0 | -1.34% |
| 2026-05-18 | $70.27 | $68.99 | $1.28 | 2,712,626.0 | -0.54% |
| 2026-05-15 | $70.66 | $69.48 | $1.17 | 3,585,947.0 | -1.55% |
| 2026-05-14 | $71.16 | $70.37 | $0.79 | 3,292,197.0 | +0.58% |
| 2026-05-13 | $70.77 | $68.88 | $1.89 | 2,250,268.0 | +2.04% |
| 2026-05-12 | $69.46 | $68.35 | $1.11 | 2,317,996.0 | -0.46% |
| 2026-05-11 | $69.85 | $68.75 | $1.10 | 2,414,198.0 | -0.26% |
| 2026-05-08 | $69.83 | $69.08 | $0.75 | 2,544,906.0 | +1.06% |
| 2026-05-07 | $69.49 | $68.69 | $0.7999 | 2,901,716.0 | +0.63% |
| 2026-05-06 | $68.53 | $67.00 | $1.53 | 3,387,968.0 | +2.01% |
| 2026-05-05 | $67.72 | $66.90 | $0.82 | 2,607,903.0 | +0.21% |
| 2026-05-04 | $67.24 | $66.38 | $0.86 | 2,909,011.0 | +0.15% |
| 2026-05-01 | $67.47 | $66.51 | $0.96 | 3,602,295.0 | +0.95% |
| 2026-04-30 | $66.82 | $64.89 | $1.93 | 6,093,402.0 | -0.51% |
| 2026-04-29 | $67.03 | $66.17 | $0.865 | 3,644,476.0 | -0.42% |
| 2026-04-28 | $67.06 | $66.29 | $0.77 | 2,949,250.0 | -0.33% |
Roundhill Magnificent Seven Etf 주식 (MAGS) 연도별 가격 이력
이 심층 분석에서는 Roundhill Magnificent Seven Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Magnificent Seven Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Magnificent Seven Etf 주식 (MAGS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $71.16 | $66.38 | $4.78 | 46,272,051.0 | +5.22% |
| 2026-04 | $67.18 | $56.98 | $10.20 | 86,969,007.0 | +14.33% |
| 2026-03 | $62.78 | $55.09 | $7.70 | 98,572,877.0 | -5.56% |
| 2026-02 | $66.56 | $60.13 | $6.43 | 82,778,489.0 | -7.26% |
| 2026-01 | $67.09 | $62.71 | $4.38 | 73,026,709.0 | +0.29% |
Roundhill Magnificent Seven Etf 주식 (MAGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.46 | $65.30 | $3.16 | 44,540,511.0 | -0.52% |
| 2025-11 | $69.09 | $62.36 | $6.73 | 78,772,323.0 | -1.77% |
| 2025-10 | $69.14 | $62.60 | $6.54 | 73,441,933.0 | +4.78% |
| 2025-09 | $65.73 | $58.31 | $7.42 | 55,666,833.0 | +8.48% |
| 2025-08 | $60.96 | $56.50 | $4.46 | 45,357,463.0 | +2.05% |
| 2025-07 | $59.77 | $54.39 | $5.38 | 34,375,408.0 | +5.62% |
| 2025-06 | $55.90 | $51.24 | $4.66 | 43,268,762.0 | +5.96% |
| 2025-05 | $53.71 | $46.27 | $7.44 | 51,107,143.0 | +13.83% |
| 2025-04 | $47.55 | $39.00 | $8.55 | 76,269,364.0 | +0.28% |
| 2025-03 | $51.64 | $44.36 | $7.28 | 61,961,055.0 | -10.45% |
| 2025-02 | $55.83 | $49.38 | $6.45 | 36,305,195.0 | -7.98% |
| 2025-01 | $56.97 | $53.16 | $3.81 | 46,615,982.0 | +2.26% |
Roundhill Magnificent Seven Etf 주식 (MAGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.69 | $51.98 | $6.71 | 48,639,820.0 | +6.65% |
| 2024-11 | $52.58 | $47.38 | $5.20 | 18,802,033.0 | +9.04% |
| 2024-10 | $49.98 | $46.25 | $3.73 | 15,233,875.0 | -0.46% |
| 2024-09 | $48.05 | $42.22 | $5.83 | 13,753,268.0 | +6.81% |
| 2024-08 | $46.08 | $38.51 | $7.57 | 14,539,971.0 | -0.69% |
| 2024-07 | $49.96 | $42.82 | $7.14 | 22,699,386.0 | -0.35% |
| 2024-06 | $46.26 | $41.35 | $4.91 | 7,977,394.0 | +9.01% |
| 2024-05 | $42.36 | $38.12 | $4.24 | 4,450,941.0 | +8.18% |
| 2024-04 | $40.37 | $36.24 | $4.13 | 4,936,134.0 | -2.30% |
| 2024-03 | $40.02 | $37.36 | $2.66 | 3,866,013.0 | +2.43% |
| 2024-02 | $38.67 | $34.37 | $4.30 | 4,675,630.0 | +12.05% |
| 2024-01 | $35.54 | $32.03 | $3.51 | 3,234,194.0 | +1.97% |
0.73%
0.09%
자본화:
|
볼륨(24시간):