Stockscreener 앱 받기
3.81
1.87%
0.07
Magnachip Semiconductor Corp 주식 (MX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $3.84 | $3.70 | $0.14 | 401,227.0 | +1.87% |
| 2026-08-13 | $3.95 | $3.72 | $0.23 | 547,089.0 | -2.09% |
| 2026-08-12 | $4.06 | $3.82 | $0.24 | 578,570.0 | -2.05% |
| 2026-08-11 | $3.94 | $3.70 | $0.24 | 723,662.0 | +6.56% |
| 2026-08-10 | $4.01 | $3.65 | $0.36 | 644,797.0 | -8.04% |
| 2026-08-07 | $4.10 | $3.91 | $0.1882 | 1,252,780.0 | +3.11% |
| 2026-08-06 | $4.04 | $3.51 | $0.5325 | 1,447,914.0 | +5.18% |
| 2026-08-05 | $3.73 | $3.55 | $0.175 | 923,295.0 | +0.00% |
| 2026-08-04 | $3.73 | $3.56 | $0.17 | 990,943.0 | +5.76% |
| 2026-08-03 | $3.49 | $3.20 | $0.2899 | 867,671.0 | +6.44% |
| 2026-07-31 | $3.47 | $3.20 | $0.27 | 895,839.0 | +2.52% |
| 2026-07-30 | $3.20 | $2.87 | $0.33 | 1,889,449.0 | +5.65% |
| 2026-07-29 | $3.20 | $3.00 | $0.205 | 1,382,476.0 | -6.81% |
| 2026-07-28 | $3.43 | $3.12 | $0.31 | 928,688.0 | -6.38% |
| 2026-07-27 | $3.56 | $3.35 | $0.21 | 721,002.0 | -1.43% |
| 2026-07-24 | $3.83 | $3.47 | $0.36 | 923,468.0 | -4.11% |
| 2026-07-23 | $3.71 | $3.56 | $0.1485 | 718,706.0 | +0.00% |
| 2026-07-22 | $3.82 | $3.60 | $0.2199 | 491,814.0 | -2.41% |
| 2026-07-21 | $3.74 | $3.50 | $0.24 | 562,635.0 | +10.65% |
| 2026-07-20 | $3.50 | $3.35 | $0.15 | 838,346.0 | -1.17% |
| 2026-07-17 | $3.56 | $3.28 | $0.2784 | 723,876.0 | -2.84% |
| 2026-07-16 | $3.63 | $3.46 | $0.165 | 1,699,477.0 | -5.88% |
Magnachip Semiconductor Corp 주식 (MX) 연도별 가격 이력
이 심층 분석에서는 Magnachip Semiconductor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magnachip Semiconductor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magnachip Semiconductor Corp 주식 (MX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.10 | $3.20 | $0.8981 | 8,779,175.0 | +16.87% |
| 2026-07 | $4.67 | $2.87 | $1.80 | 24,946,975.0 | -31.08% |
| 2026-06 | $9.86 | $4.30 | $5.56 | 63,459,850.0 | -46.25% |
| 2026-05 | $9.67 | $3.40 | $6.28 | 65,039,937.0 | +158.82% |
| 2026-04 | $5.64 | $2.73 | $2.91 | 35,857,428.0 | +21.43% |
| 2026-03 | $3.12 | $2.61 | $0.51 | 6,616,904.0 | +1.82% |
| 2026-02 | $3.11 | $2.40 | $0.71 | 7,522,950.0 | -5.17% |
| 2026-01 | $3.29 | $2.57 | $0.7154 | 6,340,630.0 | +13.73% |
Magnachip Semiconductor Corp 주식 (MX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.09 | $2.55 | $0.5361 | 6,722,007.0 | -1.14% |
| 2025-11 | $3.23 | $2.18 | $1.05 | 12,490,176.0 | -14.84% |
| 2025-10 | $3.30 | $2.95 | $0.3465 | 5,352,496.0 | -0.96% |
| 2025-09 | $3.36 | $2.89 | $0.4698 | 5,010,246.0 | -0.63% |
| 2025-08 | $3.30 | $2.66 | $0.64 | 9,244,542.0 | -23.17% |
| 2025-07 | $4.50 | $3.81 | $0.69 | 3,422,247.0 | +3.02% |
| 2025-06 | $4.16 | $3.59 | $0.57 | 3,260,654.0 | +10.25% |
| 2025-05 | $4.57 | $2.95 | $1.62 | 7,427,341.0 | +14.97% |
| 2025-04 | $3.59 | $2.51 | $1.08 | 5,569,414.0 | -8.45% |
| 2025-03 | $4.60 | $3.33 | $1.27 | 5,708,082.0 | -24.45% |
| 2025-02 | $5.16 | $4.37 | $0.79 | 5,272,715.0 | +12.10% |
| 2025-01 | $4.40 | $3.83 | $0.569 | 2,641,442.0 | +0.75% |
Magnachip Semiconductor Corp 주식 (MX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.61 | $3.73 | $0.88 | 4,924,676.0 | -7.18% |
| 2024-11 | $4.45 | $3.56 | $0.8888 | 7,669,402.0 | -2.04% |
| 2024-10 | $4.98 | $4.34 | $0.64 | 4,603,530.0 | -5.57% |
| 2024-09 | $5.00 | $4.25 | $0.75 | 2,973,344.0 | -1.06% |
| 2024-08 | $5.97 | $4.69 | $1.28 | 5,183,938.0 | -7.27% |
| 2024-07 | $5.28 | $4.75 | $0.5256 | 4,439,008.0 | +4.52% |
| 2024-06 | $5.13 | $4.76 | $0.37 | 3,192,265.0 | -3.18% |
| 2024-05 | $5.33 | $4.78 | $0.555 | 4,529,155.0 | +0.20% |
| 2024-04 | $5.75 | $4.70 | $1.05 | 6,106,069.0 | -10.04% |
| 2024-03 | $6.00 | $5.17 | $0.825 | 11,424,085.0 | -2.11% |
| 2024-02 | $6.92 | $5.41 | $1.51 | 9,979,249.0 | -12.71% |
| 2024-01 | $8.16 | $6.52 | $1.64 | 6,921,066.0 | -12.93% |
0.07%
2.25%
자본화:
|
볼륨(24시간):