Stockscreener 앱 받기
2.70
0.74%
-0.02
Magnachip Semiconductor Corp 주식 (MX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.85 | $2.69 | $0.1649 | 375,244.0 | -0.74% |
| 2025-08-07 | $2.84 | $2.69 | $0.15 | 393,152.0 | -1.09% |
| 2025-08-06 | $2.90 | $2.71 | $0.185 | 403,230.0 | -2.83% |
| 2025-08-05 | $2.92 | $2.79 | $0.13 | 268,089.0 | -0.35% |
| 2025-08-04 | $3.09 | $2.81 | $0.2754 | 628,050.0 | -4.05% |
| 2025-08-01 | $3.28 | $2.95 | $0.33 | 1,281,507.0 | -27.80% |
| 2025-07-31 | $4.27 | $4.10 | $0.1699 | 273,317.0 | -3.76% |
| 2025-07-30 | $4.28 | $4.17 | $0.11 | 187,603.0 | +1.43% |
| 2025-07-29 | $4.23 | $4.12 | $0.1037 | 78,222.0 | -0.47% |
| 2025-07-28 | $4.25 | $4.10 | $0.1479 | 107,410.0 | +1.93% |
| 2025-07-25 | $4.15 | $4.04 | $0.115 | 133,330.0 | +0.73% |
| 2025-07-24 | $4.32 | $4.09 | $0.2321 | 140,822.0 | -3.52% |
| 2025-07-23 | $4.26 | $4.18 | $0.08 | 62,064.0 | +0.24% |
| 2025-07-22 | $4.45 | $4.25 | $0.205 | 152,385.0 | -3.41% |
| 2025-07-21 | $4.50 | $4.34 | $0.16 | 259,512.0 | +1.85% |
| 2025-07-18 | $4.46 | $4.20 | $0.2584 | 408,911.0 | +4.10% |
| 2025-07-17 | $4.15 | $3.91 | $0.24 | 392,381.0 | +5.06% |
| 2025-07-16 | $3.95 | $3.81 | $0.14 | 101,514.0 | +1.54% |
| 2025-07-15 | $3.95 | $3.89 | $0.06 | 103,825.0 | +1.83% |
| 2025-07-14 | $4.01 | $3.82 | $0.1908 | 177,123.0 | -5.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.28 | $2.69 | $0.595 | 3,724,516.0 | -34.15% |
| 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% |
Magnachip Semiconductor Corp 주식 (MX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.94 | $6.48 | $1.46 | 9,177,795.0 | +13.81% |
| 2023-11 | $7.86 | $6.46 | $1.40 | 4,424,149.0 | -10.83% |
| 2023-10 | $8.50 | $7.07 | $1.43 | 4,267,545.0 | -11.07% |
| 2023-09 | $8.63 | $7.55 | $1.08 | 4,376,138.0 | +1.09% |
| 2023-08 | $9.51 | $7.91 | $1.60 | 4,293,323.0 | -11.14% |
| 2023-07 | $11.35 | $8.59 | $2.76 | 4,245,557.0 | -17.26% |
| 2023-06 | $11.68 | $10.17 | $1.51 | 6,997,667.0 | +9.29% |
| 2023-05 | $11.06 | $8.18 | $2.88 | 8,116,541.0 | +15.20% |
| 2023-04 | $9.50 | $8.69 | $0.81 | 3,867,437.0 | -4.31% |
| 2023-03 | $9.95 | $8.54 | $1.41 | 7,311,587.0 | -3.13% |
| 2023-02 | $11.29 | $9.00 | $2.29 | 4,750,951.0 | -9.62% |
| 2023-01 | $11.05 | $9.34 | $1.71 | 4,785,181.0 | +12.89% |
0.91%
자본화:
|
볼륨(24시간):