Stockscreener 앱 받기
69.44
1.41%
-0.99
시장 영업 전:
69.12
-0.32
-0.46%
Roundhill Magnificent Seven Etf 주식 (MAGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $70.33 | $69.20 | $1.12 | 3,801,919.0 | -1.41% |
| 2026-09-03 | $70.80 | $69.47 | $1.33 | 5,873,005.0 | +2.43% |
| 2026-09-02 | $69.00 | $68.19 | $0.805 | 1,962,003.0 | +0.78% |
| 2026-09-01 | $68.61 | $67.37 | $1.24 | 2,652,512.0 | -0.74% |
| 2026-08-31 | $68.91 | $68.41 | $0.505 | 1,995,631.0 | -0.48% |
| 2026-08-28 | $69.80 | $68.66 | $1.14 | 4,298,887.0 | +0.69% |
| 2026-08-27 | $68.70 | $67.59 | $1.11 | 2,784,812.0 | +1.52% |
| 2026-08-26 | $67.81 | $67.28 | $0.53 | 1,896,449.0 | -0.06% |
| 2026-08-25 | $67.80 | $67.24 | $0.56 | 1,544,755.0 | +0.61% |
| 2026-08-24 | $67.65 | $66.92 | $0.725 | 1,849,552.0 | -0.12% |
| 2026-08-21 | $67.62 | $66.84 | $0.7795 | 2,042,953.0 | +0.58% |
| 2026-08-20 | $67.50 | $66.78 | $0.715 | 1,793,817.0 | -1.14% |
| 2026-08-19 | $67.95 | $66.70 | $1.25 | 2,550,498.0 | +1.38% |
| 2026-08-18 | $67.16 | $66.55 | $0.61 | 3,069,940.0 | -0.91% |
| 2026-08-17 | $68.39 | $67.19 | $1.20 | 3,482,599.0 | -1.33% |
| 2026-08-14 | $68.92 | $68.25 | $0.67 | 2,140,226.0 | -0.34% |
| 2026-08-13 | $68.56 | $67.82 | $0.74 | 2,432,736.0 | +1.15% |
| 2026-08-12 | $68.69 | $67.58 | $1.12 | 3,308,935.0 | -1.07% |
| 2026-08-11 | $69.29 | $68.33 | $0.96 | 2,183,671.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $70.80 | $67.37 | $3.43 | 18,091,358.0 | +1.02% |
| 2026-08 | $69.80 | $66.55 | $3.25 | 69,753,737.0 | +4.25% |
| 2026-07 | $69.09 | $62.43 | $6.66 | 103,266,174.0 | +2.55% |
| 2026-06 | $70.61 | $60.72 | $9.89 | 105,656,024.0 | -9.07% |
| 2026-05 | $71.16 | $66.38 | $4.78 | 53,692,817.0 | +6.75% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):