Magic

MGIC
🏛️ 미국 →
20.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.69 19.69 19.69 19.69 1.4K
09:40 19.62 19.67 19.60 19.67 1.3K
09:41 19.67 19.67 19.67 19.67 0.4K
09:46 19.67 19.67 19.67 19.67 0.6K
09:55 19.70 19.70 19.70 19.70 0.6K
09:58 19.71 19.71 19.71 19.71 0.1K
10:03 19.71 19.71 19.71 19.71 0.1K
10:11 19.71 19.71 19.71 19.71 0.2K
10:16 19.71 19.71 19.71 19.71 0.8K
10:19 19.62 19.62 19.62 19.61 0.7K
10:27 19.79 19.79 19.70 19.70 0.4K
11:19 19.75 19.75 19.75 19.75 0.3K
11:39 19.63 19.75 19.63 19.75 0.5K
12:27 19.74 19.74 19.74 19.74 1.0K
12:40 19.78 19.78 19.78 19.78 0.1K
12:46 19.68 19.68 19.68 19.68 0.2K
12:54 19.71 19.71 19.71 19.70 0.2K
13:13 19.74 19.74 19.74 19.74 0.4K
14:00 19.74 19.74 19.74 19.74 0.2K
14:07 19.75 19.75 19.75 19.75 0.4K
14:09 19.75 19.75 19.75 19.75 0.7K
14:37 19.74 19.74 19.74 19.74 0.2K
15:10 19.79 19.79 19.79 19.79 0.4K
15:22 19.77 19.77 19.77 19.77 0.3K
15:33 19.76 19.76 19.76 19.76 1.4K
15:57 19.76 19.76 19.74 19.74 0.5K
15:59 19.78 19.80 19.72 19.80 3.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 20.03 20.41 19.99 20.41 0.0M
2025-09-29 19.50 19.75 19.41 19.55 0.0M
2025-09-26 19.08 19.48 19.00 19.25 0.0M
2025-09-25 19.26 19.30 19.03 19.11 0.0M
2025-09-24 19.64 19.64 19.40 19.49 0.0M
2025-09-23 19.73 19.94 19.57 19.57 0.0M
2025-09-22 19.69 19.80 19.60 19.80 0.0M
2025-09-19 19.85 19.98 19.69 19.90 0.1M
2025-09-18 19.55 19.97 19.55 19.81 0.1M
2025-09-17 19.67 19.68 19.23 19.39 0.0M
2025-09-16 19.91 20.21 19.87 20.17 0.0M
2025-09-15 20.03 20.21 19.79 19.93 0.1M
2025-09-12 20.41 20.49 20.30 20.43 0.0M
2025-09-11 20.59 20.68 20.40 20.43 0.0M
2025-09-10 20.61 20.80 20.50 20.56 0.1M
2025-09-09 20.11 20.25 19.79 20.00 0.1M
2025-09-08 20.16 20.85 19.75 20.11 0.0M
2025-09-05 19.70 19.96 18.72 19.64 0.0M
2025-09-04 19.52 19.63 19.33 19.57 0.0M
2025-09-03 19.33 19.48 19.11 19.48 0.1M
2025-09-02 19.56 19.62 19.10 19.30 0.1M
2025-08-29 20.35 20.85 20.19 20.30 0.0M
2025-08-28 20.28 20.68 20.28 20.48 0.0M
2025-08-27 20.53 20.53 20.27 20.32 0.0M
2025-08-26 20.38 20.91 20.36 20.51 0.0M
2025-08-25 20.59 20.87 20.37 20.47 0.0M
2025-08-22 19.79 20.55 19.79 20.39 0.0M
2025-08-21 19.75 19.96 19.64 19.85 0.0M
2025-08-20 20.17 20.17 19.58 19.75 0.1M
2025-08-19 20.30 20.56 20.20 20.28 0.0M
2025-08-18 20.41 20.42 19.93 20.17 0.0M
2025-08-15 19.94 20.37 19.94 20.36 0.0M
2025-08-14 20.23 20.85 20.00 20.00 0.1M
2025-08-13 19.94 20.49 19.79 20.49 0.1M
2025-08-12 19.61 19.61 18.57 18.80 0.1M
2025-08-11 19.74 19.87 19.38 19.52 0.0M
2025-08-08 20.03 20.20 19.70 19.96 0.0M
2025-08-07 20.42 20.62 19.99 20.12 0.1M
2025-08-06 19.87 20.39 19.77 20.20 0.1M
2025-08-05 20.35 20.50 19.85 19.97 0.1M
2025-08-04 20.64 21.00 20.64 20.85 0.0M
2025-08-01 20.37 21.01 20.37 20.60 0.1M
2025-07-31 21.03 21.12 20.70 20.71 0.0M
2025-07-30 20.71 21.07 20.52 20.79 0.0M
2025-07-29 20.99 21.22 20.72 20.72 0.0M
2025-07-28 21.41 21.41 20.96 21.06 0.0M
2025-07-25 21.54 21.54 21.27 21.41 0.0M
2025-07-24 21.68 21.68 21.33 21.46 0.0M
2025-07-23 21.63 21.75 21.44 21.68 0.0M
2025-07-22 21.40 21.79 21.21 21.44 0.1M
2025-07-21 21.24 21.45 21.14 21.34 0.0M
2025-07-18 21.23 21.37 21.04 21.13 0.0M
2025-07-17 20.96 21.10 20.72 21.01 0.0M
2025-07-16 20.83 20.92 20.52 20.81 0.0M
2025-07-15 20.91 21.05 20.74 20.84 0.1M
2025-07-14 20.80 20.88 20.50 20.73 0.1M
2025-07-11 21.33 21.59 21.26 21.47 0.1M
2025-07-10 21.73 22.00 21.33 21.57 0.1M
2025-07-09 21.17 21.74 21.14 21.67 0.2M
2025-07-08 20.83 21.98 20.17 20.40 0.1M
2025-07-07 20.82 21.26 20.79 20.98 0.1M
2025-07-03 20.33 20.83 20.33 20.70 0.1M
2025-07-02 19.94 20.44 19.66 20.33 0.1M
2025-07-01 19.31 19.90 19.20 19.67 0.2M
2025-06-30 18.93 19.38 18.89 19.12 0.1M
2025-06-27 18.10 18.25 17.93 18.21 0.0M
2025-06-26 18.04 18.25 18.00 18.10 0.0M
2025-06-25 18.10 18.26 17.97 18.07 0.1M
2025-06-24 17.81 18.03 17.72 17.90 0.1M
2025-06-23 17.08 17.47 17.04 17.40 0.1M
2025-06-20 16.97 17.01 16.72 16.98 0.1M
2025-06-18 16.64 17.07 16.64 16.78 0.1M
2025-06-17 16.49 16.58 16.32 16.45 0.0M
2025-06-16 16.19 16.57 16.08 16.39 0.1M
2025-06-13 15.14 15.60 15.02 15.23 0.1M
2025-06-12 16.05 16.05 15.70 15.79 0.0M
2025-06-11 16.29 16.44 16.07 16.07 0.0M
2025-06-10 16.12 16.29 16.00 16.12 0.0M
2025-06-09 16.20 16.30 15.90 16.15 0.0M
2025-06-06 16.21 16.39 16.15 16.35 0.0M
2025-06-05 16.38 16.44 16.13 16.16 0.0M
2025-06-04 16.17 16.39 16.17 16.33 0.0M
2025-06-03 16.05 16.29 15.90 16.13 0.1M
2025-06-02 15.60 16.05 15.58 15.95 0.1M
2025-05-30 15.72 16.18 15.61 15.83 0.0M
2025-05-29 16.19 16.43 15.69 15.72 0.1M
2025-05-28 16.11 16.36 15.91 16.13 0.1M
2025-05-27 15.74 16.13 15.56 16.05 0.1M
2025-05-23 14.78 15.23 14.67 15.11 0.0M
2025-05-22 15.32 15.36 15.02 15.02 0.0M
2025-05-21 15.43 15.73 14.35 15.38 0.1M
2025-05-20 16.05 16.14 15.68 15.81 0.1M
2025-05-19 16.20 16.50 15.88 16.15 0.1M
2025-05-16 15.72 15.94 15.61 15.84 0.0M
2025-05-15 15.71 15.89 15.61 15.72 0.1M
2025-05-14 15.25 15.56 15.18 15.55 0.1M
2025-05-13 14.78 15.32 14.78 15.20 0.1M
2025-05-12 14.41 14.50 14.31 14.43 0.0M
2025-05-09 14.45 14.46 14.31 14.31 0.0M
2025-05-08 14.45 14.48 14.34 14.41 0.0M
2025-05-07 14.04 14.05 13.85 13.90 0.0M
2025-05-06 13.75 14.04 13.73 13.84 0.0M
2025-05-05 13.88 13.88 13.64 13.70 0.0M
2025-05-02 14.07 14.25 14.00 14.23 0.0M
2025-05-01 13.90 14.05 13.82 13.87 0.0M
2025-04-30 13.95 13.95 13.75 13.84 0.0M
2025-04-29 13.60 14.03 13.60 13.94 0.0M
2025-04-28 13.84 13.84 13.51 13.64 0.0M
2025-04-25 13.68 13.90 13.68 13.88 0.0M
2025-04-24 13.76 13.90 13.67 13.67 0.1M
2025-04-23 13.63 13.99 13.63 13.72 0.0M
2025-04-22 13.12 13.44 13.03 13.34 0.0M
2025-04-21 13.29 13.29 13.06 13.12 0.0M
2025-04-17 13.24 13.36 13.15 13.30 0.0M
2025-04-16 13.30 13.30 13.15 13.24 0.0M
2025-04-15 13.37 13.43 13.18 13.28 0.0M
2025-04-14 13.14 13.40 13.14 13.34 0.0M
2025-04-11 12.84 13.19 12.75 13.12 0.0M
2025-04-10 12.94 13.01 12.60 12.83 0.0M
2025-04-09 12.40 13.19 12.40 13.17 0.1M
2025-04-08 12.70 12.87 12.38 12.57 0.1M
2025-04-07 12.10 12.85 11.98 12.34 0.1M
2025-04-04 12.73 12.84 12.29 12.65 0.1M
2025-04-03 13.08 13.21 12.98 13.06 0.0M
2025-04-02 13.07 13.44 13.05 13.42 0.0M
2025-04-01 13.10 13.28 12.96 13.28 0.1M
2025-03-31 12.94 13.00 12.63 12.99 0.1M
2025-03-28 13.10 13.10 12.89 12.95 0.0M
2025-03-27 13.13 13.23 13.00 13.17 0.0M
2025-03-26 13.32 13.33 13.07 13.18 0.0M
2025-03-25 13.26 13.47 13.26 13.40 0.1M
2025-03-24 13.43 13.43 13.11 13.23 0.1M
2025-03-21 13.44 13.49 13.28 13.49 0.1M
2025-03-20 13.89 13.89 13.42 13.44 0.1M
2025-03-19 13.79 14.13 13.67 14.04 0.2M
2025-03-18 13.85 13.99 13.65 13.90 0.2M
2025-03-17 13.91 14.24 13.76 14.20 0.2M
2025-03-14 13.61 13.97 13.61 13.88 0.1M
2025-03-13 13.91 13.92 13.39 13.72 0.0M
2025-03-12 13.51 13.99 13.48 13.99 0.3M
2025-03-11 13.88 14.04 13.27 13.39 0.7M
2025-03-10 12.02 12.87 12.02 12.85 0.4M
2025-03-07 11.83 11.92 11.65 11.90 0.0M
2025-03-06 12.08 12.08 11.81 11.84 0.0M
2025-03-05 12.15 12.15 11.90 12.12 0.0M
2025-03-04 12.34 12.34 11.89 12.09 0.0M
2025-03-03 12.51 12.69 12.28 12.36 0.0M
2025-02-28 12.19 12.33 12.14 12.30 0.0M
2025-02-27 12.53 12.53 12.24 12.25 0.0M
2025-02-26 12.56 12.71 12.47 12.50 0.0M
2025-02-25 12.75 12.75 12.48 12.52 0.0M
2025-02-24 12.95 12.95 12.58 12.79 0.1M
2025-02-21 12.82 12.85 12.52 12.56 0.0M
2025-02-20 13.13 13.13 12.77 12.77 0.0M
2025-02-19 13.16 13.38 13.16 13.30 0.0M
2025-02-18 13.13 13.22 13.04 13.20 0.0M
2025-02-14 12.78 12.93 12.75 12.79 0.0M
2025-02-13 12.90 13.08 12.69 12.81 0.1M
2025-02-12 12.96 12.96 12.80 12.85 0.0M
2025-02-11 12.98 13.35 12.98 13.09 0.0M
2025-02-10 13.08 13.16 13.03 13.05 0.0M
2025-02-07 13.05 13.16 12.94 12.95 0.1M
2025-02-06 13.30 13.38 13.15 13.16 0.0M
2025-02-05 13.32 13.46 13.29 13.35 0.1M
2025-02-04 12.75 12.96 12.59 12.92 0.0M
2025-02-03 12.58 12.76 12.43 12.65 0.0M
2025-01-31 12.76 12.96 12.59 12.68 0.0M
2025-01-30 13.11 13.19 12.80 12.80 0.0M
2025-01-29 12.83 12.89 12.71 12.82 0.0M
2025-01-28 12.39 12.63 12.39 12.47 0.0M
2025-01-27 12.77 12.77 12.40 12.45 0.0M
2025-01-24 13.01 13.01 12.81 12.85 0.0M
2025-01-23 12.81 13.03 12.81 12.99 0.0M
2025-01-22 12.86 12.97 12.72 12.74 0.1M
2025-01-21 12.75 12.87 12.62 12.85 0.1M
2025-01-17 12.42 12.60 12.25 12.60 0.0M
2025-01-16 12.70 12.82 12.00 12.30 0.1M
2025-01-15 12.61 12.68 12.53 12.62 0.0M
2025-01-14 12.26 12.30 12.15 12.20 0.0M
2025-01-13 11.63 11.85 11.57 11.85 0.0M
2025-01-10 11.69 11.71 11.36 11.45 0.1M
2025-01-08 12.02 12.02 11.64 11.71 0.0M
2025-01-07 12.20 12.20 11.93 12.09 0.0M
2025-01-06 12.06 12.20 12.01 12.08 0.0M
2025-01-03 11.85 11.99 11.84 11.98 0.0M
2025-01-02 12.03 12.03 11.82 11.89 0.0M