American Beacon GLG Natural Resources ETF (MGNR)

MGNR
🏛️ 미국 →
39.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 29.56 29.81 29.52 29.71 0.0M
2024-12-30 29.42 29.70 29.28 29.57 0.0M
2024-12-27 29.71 29.71 29.55 29.64 0.0M
2024-12-26 29.80 29.99 29.79 29.92 0.0M
2024-12-24 29.80 30.01 29.70 30.01 0.0M
2024-12-23 29.49 29.79 29.40 29.77 0.0M
2024-12-20 29.22 29.68 29.22 29.54 0.1M
2024-12-19 29.47 29.49 29.10 29.12 0.0M
2024-12-18 30.37 31.18 29.22 29.22 0.0M
2024-12-17 30.16 30.43 30.09 30.42 0.0M
2024-12-16 30.99 30.99 30.63 30.67 0.0M
2024-12-13 31.20 31.20 30.86 30.93 0.0M
2024-12-12 31.68 31.68 31.41 31.41 0.2M
2024-12-11 31.87 32.13 31.84 32.07 0.0M
2024-12-10 31.89 31.90 31.60 31.79 0.0M
2024-12-09 32.51 32.95 32.11 32.11 0.0M
2024-12-06 32.03 32.13 31.78 31.89 0.0M
2024-12-05 32.57 32.57 32.36 32.49 0.0M
2024-12-04 32.51 32.93 32.15 32.28 0.1M
2024-12-03 32.30 32.55 32.30 32.48 0.0M
2024-12-02 32.07 32.19 32.07 32.19 0.0M
2024-11-29 32.36 32.54 32.36 32.50 0.0M
2024-11-27 32.40 32.49 32.17 32.20 0.0M
2024-11-26 32.21 32.36 32.19 32.32 0.0M
2024-11-25 32.86 32.86 32.52 32.54 0.0M
2024-11-22 32.57 32.81 32.53 32.72 0.2M
2024-11-21 32.38 32.72 32.31 32.70 0.0M
2024-11-20 32.03 32.23 31.94 32.09 0.0M
2024-11-19 31.44 33.74 31.44 31.98 0.0M
2024-11-18 31.38 31.61 31.38 31.56 0.0M
2024-11-15 31.16 31.17 30.78 30.82 0.0M
2024-11-14 30.74 30.92 30.63 30.84 0.0M
2024-11-13 30.99 30.99 30.69 30.71 0.0M
2024-11-12 31.05 31.05 30.47 30.90 0.0M
2024-11-11 31.38 31.46 31.19 31.43 0.0M
2024-11-08 31.52 31.78 31.40 31.78 0.0M
2024-11-07 31.53 32.10 31.53 32.05 0.0M
2024-11-06 30.89 31.14 30.32 31.00 0.0M
2024-11-05 30.76 31.01 30.76 31.01 0.0M
2024-11-04 30.35 30.62 30.26 30.30 0.0M
2024-11-01 30.39 30.44 30.06 30.06 0.0M
2024-10-31 30.32 30.32 30.09 30.17 0.0M
2024-10-30 30.66 31.01 30.53 30.56 0.1M
2024-10-29 30.51 30.61 30.46 30.61 0.0M
2024-10-28 30.63 30.68 30.53 30.57 0.0M
2024-10-25 30.83 31.20 30.59 30.70 0.0M
2024-10-24 30.57 30.78 30.45 30.78 0.0M
2024-10-23 30.77 30.77 30.42 30.70 0.0M
2024-10-22 30.72 30.96 30.72 30.96 0.0M
2024-10-21 31.05 31.07 30.59 30.69 0.0M
2024-10-18 30.64 30.92 30.54 30.89 0.0M
2024-10-17 30.69 30.70 30.54 30.54 0.0M
2024-10-16 30.50 30.69 30.45 30.65 0.0M
2024-10-15 30.30 30.36 30.01 30.21 0.1M
2024-10-14 30.63 31.17 30.62 30.91 0.0M
2024-10-11 30.70 30.82 30.70 30.76 0.0M
2024-10-10 30.24 30.46 30.24 30.44 0.0M
2024-10-09 29.88 30.30 29.88 30.26 0.0M
2024-10-08 29.97 30.35 29.94 30.17 0.0M
2024-10-07 30.72 30.79 30.53 30.72 0.0M
2024-10-04 30.93 30.94 30.78 30.92 0.0M
2024-10-03 30.50 30.89 30.49 30.55 0.0M
2024-10-02 30.56 30.87 30.56 30.70 0.0M
2024-10-01 30.65 30.65 30.50 30.60 0.0M
2024-09-30 30.72 30.72 30.31 30.44 0.0M
2024-09-27 30.99 30.99 30.67 30.73 0.0M
2024-09-26 30.83 30.96 30.76 30.80 0.0M
2024-09-25 30.70 30.70 30.41 30.45 0.0M
2024-09-24 30.62 30.83 30.61 30.78 0.0M
2024-09-23 30.20 30.20 30.02 30.18 0.0M
2024-09-20 29.81 29.96 29.81 29.94 0.0M
2024-09-19 30.23 30.23 29.90 29.99 0.0M
2024-09-18 29.31 30.13 29.29 29.35 0.0M
2024-09-17 29.33 29.56 29.16 29.26 0.0M
2024-09-16 27.26 29.10 27.26 29.09 0.0M
2024-09-13 28.81 28.87 28.68 28.77 0.0M
2024-09-12 27.60 28.22 27.60 28.17 0.0M
2024-09-11 26.80 27.40 26.80 27.40 0.0M
2024-09-10 26.73 27.35 26.68 26.87 0.0M
2024-09-09 27.12 27.18 27.02 27.03 0.0M
2024-09-06 27.54 27.54 27.01 27.07 0.0M
2024-09-05 27.89 28.04 27.82 27.82 0.0M
2024-09-04 28.10 28.10 27.79 27.79 0.0M
2024-09-03 28.29 28.29 27.82 27.82 0.0M
2024-08-30 29.22 29.29 28.97 29.29 0.0M
2024-08-29 28.98 29.31 28.98 29.16 0.0M
2024-08-28 28.89 28.95 28.84 28.92 0.0M
2024-08-27 29.26 29.53 29.26 29.52 0.0M
2024-08-26 29.86 29.86 29.58 29.61 0.0M
2024-08-23 28.96 29.53 28.96 29.47 0.0M
2024-08-22 29.13 29.13 28.78 28.78 0.0M
2024-08-21 29.01 29.21 29.01 29.21 0.0M
2024-08-20 28.91 29.03 28.91 29.01 0.0M
2024-08-19 28.96 29.31 28.96 29.24 0.0M
2024-08-16 28.81 28.84 28.56 28.84 0.0M
2024-08-15 28.62 28.92 28.62 28.82 0.0M
2024-08-14 28.06 28.27 28.05 28.27 0.0M
2024-08-13 27.96 28.28 27.96 28.27 0.0M
2024-08-12 27.87 27.87 27.62 27.80 0.0M
2024-08-09 27.31 27.53 27.31 27.41 0.0M
2024-08-08 26.76 27.43 26.76 27.40 0.0M
2024-08-07 27.15 27.22 26.48 26.56 0.1M
2024-08-06 26.46 27.24 26.46 26.91 0.0M
2024-08-05 25.75 26.41 25.66 26.36 0.2M
2024-08-02 27.76 27.76 27.20 27.29 0.0M
2024-08-01 29.07 29.07 28.34 28.51 0.0M
2024-07-31 29.27 29.48 29.27 29.40 0.0M
2024-07-30 28.85 28.85 28.46 28.64 0.1M
2024-07-29 29.03 29.04 28.48 28.76 0.0M
2024-07-26 29.05 29.05 28.78 28.94 0.0M
2024-07-25 28.46 28.86 28.19 28.62 0.2M
2024-07-24 28.95 29.01 28.71 28.71 0.0M
2024-07-23 29.19 29.30 29.19 29.23 0.0M
2024-07-22 29.30 29.46 29.30 29.42 0.0M
2024-07-19 29.34 29.52 29.30 29.40 0.1M
2024-07-18 30.20 30.21 29.49 29.57 0.0M
2024-07-17 30.77 30.77 30.21 30.28 0.0M
2024-07-16 30.59 30.87 30.59 30.87 0.0M
2024-07-15 30.82 30.96 30.74 30.74 0.0M
2024-07-12 31.00 31.10 30.96 30.98 0.0M
2024-07-11 30.81 30.87 30.66 30.87 0.0M
2024-07-10 30.39 30.44 30.30 30.44 0.0M
2024-07-09 30.24 30.38 30.09 30.09 0.0M
2024-07-08 30.40 30.40 30.22 30.29 0.0M
2024-07-05 30.93 30.95 30.44 30.46 0.1M
2024-07-03 30.48 30.53 30.48 30.53 0.0M
2024-07-02 29.83 29.83 29.56 29.76 0.0M
2024-07-01 29.70 29.70 29.53 29.59 0.0M
2024-06-28 29.94 29.94 29.64 29.69 0.0M
2024-06-27 29.94 29.94 29.76 29.81 0.0M
2024-06-26 29.80 29.83 29.68 29.83 0.0M
2024-06-25 29.86 29.97 29.83 29.85 0.0M
2024-06-24 29.90 30.71 29.90 30.32 0.0M
2024-06-21 29.48 29.57 29.44 29.57 0.2M
2024-06-20 30.58 30.58 29.74 29.84 0.0M
2024-06-18 29.53 29.70 29.49 29.51 0.0M
2024-06-17 29.05 29.38 29.05 29.37 0.0M
2024-06-14 29.45 29.51 29.33 29.42 0.0M
2024-06-13 29.98 30.12 29.78 29.97 0.0M
2024-06-12 31.09 31.09 30.33 30.44 0.0M
2024-06-11 30.10 30.41 30.10 30.32 0.0M
2024-06-10 30.36 30.79 30.36 30.53 0.0M
2024-06-07 30.16 30.57 30.02 30.03 0.0M
2024-06-06 30.61 30.71 30.59 30.67 0.0M
2024-06-05 30.29 30.84 30.29 30.54 0.0M
2024-06-04 30.71 30.71 30.02 30.17 0.0M
2024-06-03 31.57 32.12 31.11 31.18 0.0M
2024-05-31 32.07 32.71 31.46 31.81 0.0M
2024-05-30 31.59 32.20 31.59 31.81 0.2M
2024-05-29 31.72 31.95 31.49 31.56 0.0M
2024-05-28 31.75 32.44 31.75 32.03 0.0M
2024-05-24 31.16 31.64 31.16 31.42 0.0M
2024-05-23 31.20 31.20 30.74 30.80 0.0M
2024-05-22 31.41 31.97 31.11 31.17 0.0M
2024-05-21 31.93 32.20 31.93 32.02 0.0M
2024-05-20 31.87 32.10 31.87 32.10 0.1M
2024-05-17 31.35 31.78 31.35 31.76 0.0M
2024-05-16 31.32 31.37 31.14 31.14 0.0M
2024-05-15 31.21 31.34 30.96 31.27 0.0M
2024-05-14 30.89 31.12 30.89 31.11 0.0M
2024-05-13 30.84 30.89 30.82 30.83 0.0M
2024-05-10 30.78 30.82 30.61 30.64 0.0M
2024-05-09 30.58 30.93 30.58 30.86 0.0M
2024-05-08 30.33 30.52 30.29 30.37 0.1M
2024-05-07 30.63 30.69 30.58 30.62 0.0M
2024-05-06 30.57 31.61 30.49 30.54 0.1M
2024-05-03 29.97 30.09 29.92 30.09 0.0M
2024-05-02 29.39 29.72 29.38 29.62 0.0M
2024-05-01 29.32 29.59 28.98 29.09 0.0M
2024-04-30 29.88 29.90 29.56 29.56 0.0M
2024-04-29 30.28 30.69 30.27 30.61 0.1M
2024-04-26 30.13 30.84 30.09 30.29 0.0M
2024-04-25 29.44 29.78 29.38 29.73 0.0M
2024-04-24 29.49 29.49 29.12 29.12 0.0M
2024-04-23 28.90 29.07 28.90 28.97 0.0M
2024-04-22 28.41 29.02 28.41 28.90 0.0M
2024-04-19 28.97 29.32 28.69 28.76 0.0M
2024-04-18 28.70 28.72 28.45 28.64 0.0M
2024-04-17 29.30 29.60 28.65 28.65 0.0M
2024-04-16 28.44 29.02 28.44 28.76 0.0M
2024-04-15 28.96 28.98 28.91 28.95 0.0M
2024-04-12 29.24 29.40 29.07 29.09 0.0M
2024-04-11 29.43 29.59 29.42 29.46 0.0M
2024-04-10 29.54 29.54 29.54 29.54 0.0M
2024-04-09 29.66 29.76 29.62 29.69 0.0M
2024-04-08 29.45 29.62 29.45 29.50 0.0M
2024-04-05 29.25 29.27 29.25 29.27 0.0M
2024-04-04 29.19 29.85 28.99 29.02 0.0M
2024-04-03 28.78 29.18 28.77 29.14 0.0M
2024-04-02 28.48 28.74 28.48 28.74 0.0M
2024-04-01 28.48 28.56 28.47 28.47 0.0M
2024-03-28 28.16 28.42 28.14 28.39 0.0M
2024-03-27 27.85 27.98 27.85 27.96 0.0M
2024-03-26 27.59 27.64 27.54 27.54 0.0M
2024-03-25 27.72 27.72 27.58 27.58 0.0M
2024-03-22 27.52 27.52 27.48 27.48 0.0M
2024-03-21 27.60 27.63 27.59 27.63 0.0M
2024-03-20 27.08 27.47 27.08 27.47 0.0M
2024-03-19 26.96 27.03 26.93 27.01 0.0M
2024-03-18 27.30 27.30 27.10 27.10 0.0M
2024-03-15 27.23 27.23 27.02 27.02 0.0M
2024-03-14 26.87 26.91 26.87 26.88 0.0M
2024-03-13 27.07 27.07 26.99 26.99 0.0M
2024-03-12 26.38 26.38 26.30 26.37 0.0M
2024-03-11 26.36 26.38 26.27 26.27 0.0M
2024-03-08 26.09 26.25 26.09 26.14 0.0M
2024-03-07 26.66 26.66 26.36 26.37 0.0M
2024-03-06 26.02 26.02 25.89 25.94 0.0M
2024-03-05 25.73 25.76 25.60 25.61 0.0M
2024-03-04 25.80 25.85 25.77 25.78 0.0M
2024-03-01 25.83 25.83 25.83 25.83 0.0M
2024-02-29 25.30 25.46 25.30 25.46 0.0M
2024-02-28 25.17 25.17 25.17 25.17 0.0M
2024-02-27 25.37 25.37 25.37 25.37 0.0M
2024-02-26 25.10 25.21 25.10 25.19 0.0M
2024-02-23 25.46 25.62 25.19 25.22 0.0M
2024-02-22 25.25 25.27 25.25 25.27 0.0M
2024-02-21 24.88 25.23 24.88 25.23 0.0M
2024-02-20 24.98 24.98 24.68 24.80 0.0M
2024-02-16 25.01 25.17 25.01 25.17 0.0M
2024-02-15 24.87 24.91 24.85 24.85 0.0M
2024-02-14 24.19 24.19 24.14 24.14 0.0M
2024-02-13 24.37 24.37 23.95 23.99 0.0M
2024-02-12 24.20 24.70 24.20 24.59 0.0M
2024-02-09 24.14 24.15 24.11 24.14 0.0M
2024-02-08 24.33 24.42 24.28 24.33 0.0M
2024-02-07 24.39 24.43 24.39 24.41 0.7M
2024-02-06 24.37 24.39 24.36 24.39 0.4M