Point Bridge America First ETF (MAGA)

MAGA
🏛️ 미국 →
52.28
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
2021-12-31 39.34 39.34 39.34 39.34 0.0M
2021-12-30 39.48 39.48 39.27 39.27 0.0M
2021-12-29 39.37 39.37 39.37 39.37 0.0M
2021-12-28 39.11 39.24 39.10 39.24 0.0M
2021-12-27 38.76 39.07 38.76 39.07 0.0M
2021-12-23 38.67 38.67 38.60 38.64 0.0M
2021-12-22 38.32 38.32 38.32 38.32 0.0M
2021-12-21 38.32 38.32 38.26 38.29 0.0M
2021-12-20 37.66 37.66 37.11 37.52 0.0M
2021-12-17 38.29 38.29 38.11 38.12 0.0M
2021-12-16 38.67 38.67 38.67 38.67 0.0M
2021-12-15 38.03 38.56 38.00 38.56 0.0M
2021-12-14 38.60 38.60 38.26 38.26 0.0M
2021-12-13 38.83 38.83 38.43 38.50 0.0M
2021-12-10 38.56 38.91 38.56 38.91 0.0M
2021-12-09 38.95 38.95 38.68 38.70 0.0M
2021-12-08 39.06 39.06 39.00 39.01 0.0M
2021-12-07 38.82 39.01 38.82 38.88 0.0M
2021-12-06 38.30 38.30 38.24 38.24 0.0M
2021-12-03 37.79 37.79 37.24 37.55 0.0M
2021-12-02 37.37 37.69 37.37 37.69 0.0M
2021-12-01 37.82 37.82 36.77 36.77 0.0M
2021-11-30 37.80 37.88 37.22 37.22 0.0M
2021-11-29 38.73 38.73 38.19 38.25 0.0M
2021-11-26 37.89 38.07 37.87 38.07 0.0M
2021-11-24 39.23 39.28 39.23 39.27 0.0M
2021-11-23 39.04 39.29 39.04 39.29 0.0M
2021-11-22 39.11 39.18 38.94 38.94 0.0M
2021-11-19 38.89 38.89 38.59 38.59 0.0M
2021-11-18 38.98 39.08 38.96 39.02 0.0M
2021-11-17 39.21 39.21 39.14 39.14 0.0M
2021-11-16 39.66 39.66 39.48 39.51 0.0M
2021-11-15 40.75 40.75 39.44 39.44 0.0M
2021-11-12 39.33 39.39 39.22 39.33 0.0M
2021-11-11 39.27 39.27 39.12 39.17 0.0M
2021-11-10 39.06 39.06 39.06 39.06 0.0M
2021-11-09 39.25 39.43 39.19 39.41 0.0M
2021-11-08 39.34 39.38 39.34 39.38 0.0M
2021-11-05 39.26 39.30 39.22 39.22 0.0M
2021-11-04 39.03 39.03 38.80 38.83 0.0M
2021-11-03 38.62 39.01 38.62 39.01 0.0M
2021-11-02 38.70 38.89 38.70 38.82 0.0M
2021-11-01 38.65 38.83 38.65 38.81 0.0M
2021-10-29 38.39 38.41 38.28 38.41 0.0M
2021-10-28 38.51 38.59 38.51 38.59 0.0M
2021-10-27 38.55 38.55 38.21 38.21 0.0M
2021-10-26 39.11 39.11 38.88 38.88 0.0M
2021-10-25 38.79 38.97 38.79 38.90 0.0M
2021-10-22 38.78 38.85 38.66 38.76 0.0M
2021-10-21 38.69 38.69 38.48 38.55 0.0M
2021-10-20 38.50 38.65 38.50 38.60 0.0M
2021-10-19 38.20 38.20 38.20 38.20 0.0M
2021-10-18 38.09 38.09 38.03 38.03 0.0M
2021-10-15 38.16 38.16 38.00 38.00 0.0M
2021-10-14 37.91 37.91 37.91 37.91 0.0M
2021-10-13 36.83 37.33 36.83 37.27 0.0M
2021-10-12 37.15 37.27 37.15 37.23 0.0M
2021-10-11 37.37 37.69 37.21 37.21 0.0M
2021-10-08 37.27 37.47 37.27 37.38 0.0M
2021-10-07 37.31 37.40 37.27 37.27 0.0M
2021-10-06 36.75 36.95 36.36 36.95 0.0M
2021-10-05 36.92 36.99 36.90 36.98 0.0M
2021-10-04 36.70 36.70 36.70 36.70 0.0M
2021-10-01 36.38 36.85 36.35 36.72 0.0M
2021-09-30 36.28 36.37 36.08 36.15 0.0M
2021-09-29 36.72 36.90 36.72 36.79 0.0M
2021-09-28 36.89 36.89 36.70 36.70 0.0M
2021-09-27 37.18 37.23 37.09 37.09 0.0M
2021-09-24 36.32 36.74 36.32 36.73 0.0M
2021-09-23 36.17 36.62 36.17 36.62 0.0M
2021-09-22 35.92 36.17 35.92 35.98 0.0M
2021-09-21 35.78 35.78 35.52 35.56 0.0M
2021-09-20 35.83 35.97 35.26 35.61 0.0M
2021-09-17 36.22 36.22 36.22 36.22 0.0M
2021-09-16 36.52 36.69 36.52 36.56 0.0M
2021-09-15 36.72 36.72 36.72 36.72 0.0M
2021-09-14 36.31 36.34 36.23 36.23 0.0M
2021-09-13 36.51 36.61 36.51 36.59 0.0M
2021-09-10 36.66 36.66 36.41 36.41 0.0M
2021-09-09 36.51 36.86 36.51 36.63 0.0M
2021-09-08 36.70 36.70 36.70 36.70 0.0M
2021-09-07 37.13 37.13 36.77 36.77 0.0M
2021-09-03 37.16 37.16 37.09 37.12 0.0M
2021-09-02 37.37 37.37 37.24 37.31 0.0M
2021-09-01 37.06 37.06 36.87 36.96 0.0M
2021-08-31 37.01 37.06 37.01 37.06 0.0M
2021-08-30 37.44 37.44 37.07 37.07 0.0M
2021-08-27 37.27 37.27 37.20 37.20 0.0M
2021-08-26 37.13 37.13 36.75 36.76 0.0M
2021-08-25 37.19 37.19 37.08 37.08 0.0M
2021-08-24 36.70 36.84 36.70 36.81 0.0M
2021-08-23 36.51 36.60 36.51 36.54 0.0M
2021-08-20 36.04 36.21 36.04 36.21 0.0M
2021-08-19 35.92 35.92 35.78 35.90 0.0M
2021-08-18 36.48 36.53 36.17 36.17 0.0M
2021-08-17 36.48 36.48 36.48 36.48 0.0M
2021-08-16 36.83 36.90 36.83 36.86 0.0M
2021-08-13 36.98 36.98 36.93 36.93 0.0M
2021-08-12 37.10 37.10 37.10 37.10 0.0M
2021-08-11 36.87 37.10 36.87 37.10 0.0M
2021-08-10 36.45 36.75 36.45 36.68 0.0M
2021-08-09 36.15 36.29 36.15 36.29 0.0M
2021-08-06 36.43 36.52 36.41 36.41 0.0M
2021-08-05 35.92 36.17 35.92 36.15 0.0M
2021-08-04 36.22 36.22 35.83 35.83 0.0M
2021-08-03 36.03 36.34 35.94 36.34 0.0M
2021-08-02 36.36 36.36 35.94 35.94 0.0M
2021-07-30 36.25 36.27 36.12 36.13 0.0M
2021-07-29 36.30 36.42 36.19 36.30 0.0M
2021-07-28 36.04 36.04 35.79 36.00 0.0M
2021-07-27 35.79 35.96 35.78 35.96 0.0M
2021-07-26 35.78 36.03 35.78 36.03 0.0M
2021-07-23 35.75 35.84 35.75 35.84 0.0M
2021-07-22 35.64 35.64 35.64 35.64 0.0M
2021-07-21 35.77 35.78 35.77 35.78 0.0M
2021-07-20 35.16 35.35 35.16 35.35 0.0M
2021-07-19 35.43 35.50 34.48 34.61 0.0M
2021-07-16 35.95 35.95 35.43 35.43 0.0M
2021-07-15 35.92 35.92 35.72 35.81 0.0M
2021-07-14 36.15 36.15 35.87 35.89 0.0M
2021-07-13 36.46 36.46 36.06 36.06 0.0M
2021-07-12 36.44 36.47 36.44 36.47 0.0M
2021-07-09 36.26 36.42 36.26 36.41 0.0M
2021-07-08 35.95 36.02 35.59 35.76 0.0M
2021-07-07 36.21 36.21 36.21 36.21 0.0M
2021-07-06 36.55 36.55 35.80 36.09 0.0M
2021-07-02 36.53 36.65 36.53 36.61 0.0M
2021-07-01 36.47 36.66 36.45 36.60 0.0M
2021-06-30 36.10 36.23 36.09 36.23 0.0M
2021-06-29 36.26 36.26 36.00 36.00 0.0M
2021-06-28 36.47 36.47 36.05 36.08 0.0M
2021-06-25 36.22 36.45 36.22 36.41 0.0M
2021-06-24 36.01 36.23 36.01 36.23 0.0M
2021-06-23 36.15 36.19 36.05 36.05 0.0M
2021-06-22 36.01 36.10 36.01 36.10 0.0M
2021-06-21 35.75 36.03 35.75 36.03 0.0M
2021-06-18 35.45 35.45 35.18 35.18 0.0M
2021-06-17 36.26 36.26 35.53 35.80 0.0M
2021-06-16 36.85 36.85 36.36 36.49 0.0M
2021-06-15 36.73 36.84 36.70 36.80 0.0M
2021-06-14 36.77 36.77 36.50 36.63 0.0M
2021-06-11 36.83 36.92 36.82 36.90 0.0M
2021-06-10 36.86 36.95 36.80 36.80 0.0M
2021-06-09 37.08 37.08 36.95 36.95 0.0M
2021-06-08 37.10 37.22 36.98 37.22 0.0M
2021-06-07 37.32 37.32 37.17 37.17 0.0M
2021-06-04 37.11 37.31 37.09 37.31 0.0M
2021-06-03 37.16 37.30 37.15 37.22 0.0M
2021-06-02 37.12 37.28 37.11 37.18 0.0M
2021-06-01 37.49 37.49 37.20 37.21 0.0M
2021-05-28 36.92 36.92 36.83 36.90 0.0M
2021-05-27 36.83 36.86 36.82 36.86 0.0M
2021-05-26 36.43 36.61 36.43 36.59 0.0M
2021-05-25 36.77 37.00 36.41 36.41 0.0M
2021-05-24 38.40 38.40 36.62 36.77 0.0M
2021-05-21 36.75 36.84 36.52 36.61 0.0M
2021-05-20 36.50 36.56 36.23 36.44 0.0M
2021-05-19 38.02 38.02 35.84 36.32 0.0M
2021-05-18 37.32 37.32 36.75 36.75 0.0M
2021-05-17 37.19 37.21 37.19 37.21 0.0M
2021-05-14 37.14 37.17 37.14 37.17 0.0M
2021-05-13 36.53 36.59 36.32 36.59 0.0M
2021-05-12 37.65 37.65 36.04 36.04 0.0M
2021-05-11 37.48 37.48 36.72 36.80 0.0M
2021-05-10 39.13 39.13 37.48 37.48 0.0M
2021-05-07 37.00 37.39 37.00 37.39 0.0M
2021-05-06 36.78 36.96 36.66 36.96 0.0M
2021-05-05 36.66 36.71 36.66 36.71 0.0M
2021-05-04 36.50 36.50 36.50 36.50 0.0M
2021-05-03 36.27 36.36 36.27 36.36 0.0M
2021-04-30 35.93 35.93 35.92 35.92 0.0M
2021-04-29 36.21 36.29 36.21 36.24 0.0M
2021-04-28 35.87 35.99 35.87 35.90 0.0M
2021-04-27 35.60 35.68 35.60 35.68 0.0M
2021-04-26 35.62 35.65 35.50 35.50 0.0M
2021-04-23 35.17 35.46 35.17 35.46 0.0M
2021-04-22 35.34 35.34 35.10 35.10 0.0M
2021-04-21 35.30 35.35 35.30 35.35 0.0M
2021-04-20 35.15 35.15 34.96 34.96 0.0M
2021-04-19 35.38 35.38 35.26 35.30 0.0M
2021-04-16 35.63 35.64 35.39 35.64 0.0M
2021-04-15 35.04 35.31 35.04 35.29 0.0M
2021-04-14 35.23 35.23 35.13 35.16 0.0M
2021-04-13 35.02 35.02 34.74 34.89 0.0M
2021-04-12 35.04 35.08 34.98 35.08 0.0M
2021-04-09 34.98 34.98 34.98 34.98 0.0M
2021-04-08 34.76 34.77 34.68 34.77 0.0M
2021-04-07 34.80 34.82 34.72 34.82 0.0M
2021-04-06 34.97 34.97 34.91 34.91 0.0M
2021-04-05 34.89 35.00 34.88 34.94 0.0M
2021-04-01 34.41 34.71 34.41 34.71 0.0M
2021-03-31 34.54 34.54 34.39 34.42 0.0M
2021-03-30 34.41 34.50 34.38 34.48 0.0M
2021-03-29 34.49 34.62 34.38 34.44 0.0M
2021-03-26 34.37 34.59 34.37 34.59 0.0M
2021-03-25 34.06 34.06 34.06 34.06 0.0M
2021-03-24 33.83 33.83 33.59 33.59 0.0M
2021-03-23 33.75 33.75 33.34 33.34 0.0M
2021-03-22 33.77 33.95 33.77 33.94 0.0M
2021-03-19 34.02 34.28 33.69 34.09 0.0M
2021-03-18 34.48 34.50 34.11 34.11 0.0M
2021-03-17 34.17 34.44 34.05 34.44 0.0M
2021-03-16 34.46 34.46 34.19 34.21 0.0M
2021-03-15 34.57 34.60 34.30 34.60 0.0M
2021-03-12 34.14 34.58 34.14 34.51 0.0M
2021-03-11 34.39 34.45 34.20 34.20 0.0M
2021-03-10 33.63 34.20 33.63 34.12 0.0M
2021-03-09 34.38 34.38 33.62 33.62 0.0M
2021-03-08 33.97 34.07 33.75 33.91 0.0M
2021-03-05 33.07 33.58 32.61 33.58 0.0M
2021-03-04 32.92 33.13 32.44 32.56 0.0M
2021-03-03 33.04 33.14 32.94 32.95 0.0M
2021-03-02 32.91 32.91 32.86 32.86 0.0M
2021-03-01 32.97 33.08 32.92 32.92 0.0M
2021-02-26 32.49 32.51 32.06 32.20 0.0M
2021-02-25 33.28 33.28 32.51 32.51 0.0M
2021-02-24 32.88 33.19 32.70 33.18 0.0M
2021-02-23 33.91 33.91 32.17 32.66 0.0M
2021-02-22 32.05 32.61 32.05 32.41 0.0M
2021-02-19 31.89 32.19 31.89 32.17 0.0M
2021-02-18 31.78 31.79 31.68 31.73 0.0M
2021-02-17 31.84 32.00 31.74 31.96 0.0M
2021-02-16 31.87 31.99 31.86 31.95 0.0M
2021-02-12 31.34 31.68 31.34 31.68 0.0M
2021-02-11 31.63 31.64 31.17 31.40 0.0M
2021-02-10 31.70 31.76 31.40 31.60 0.0M
2021-02-09 31.47 31.62 31.35 31.52 0.0M
2021-02-08 31.22 31.50 31.22 31.50 0.0M
2021-02-05 31.17 31.23 31.02 31.10 0.0M
2021-02-04 30.50 30.91 30.50 30.85 0.0M
2021-02-03 30.32 30.54 30.22 30.54 0.0M
2021-02-02 30.16 30.48 30.16 30.31 0.0M
2021-02-01 29.81 29.87 29.53 29.82 0.0M
2021-01-29 30.18 30.18 29.47 29.58 0.0M
2021-01-28 30.04 30.34 30.04 30.16 0.0M
2021-01-27 30.17 30.27 29.80 29.92 0.0M
2021-01-26 31.37 31.37 30.56 30.60 0.0M
2021-01-25 30.80 30.82 30.55 30.81 0.0M
2021-01-22 30.77 30.99 30.71 30.99 0.0M
2021-01-21 31.59 31.59 31.00 31.09 0.0M
2021-01-20 31.50 31.50 31.15 31.32 0.0M
2021-01-19 31.88 31.88 31.23 31.23 0.0M
2021-01-15 31.39 31.39 30.99 31.08 0.0M
2021-01-14 31.33 31.50 31.32 31.46 0.0M
2021-01-13 31.34 31.44 31.20 31.23 0.0M
2021-01-12 30.99 31.45 30.99 31.43 0.0M
2021-01-11 30.24 31.02 30.24 30.88 0.0M
2021-01-08 30.81 30.81 30.45 30.76 0.0M
2021-01-07 30.71 30.89 30.71 30.86 0.0M
2021-01-06 29.92 30.60 29.92 30.60 0.0M
2021-01-05 30.62 30.62 29.33 29.63 0.0M
2021-01-04 29.83 29.83 29.01 29.22 0.0M