Magellan Aerospace Corporation (MAL.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	32.28	32.70	31.94	32.70	+1.87%	51,793
2026-10-15	30.59	32.19	29.75	32.10	+5.07%	70,000
2026-10-14	31.08	31.35	30.55	30.55	-2.99%	42,600
2026-10-13	30.38	32.00	30.38	31.49	+0.61%	32,300
2026-10-09	31.04	31.71	30.20	31.30	-0.60%	41,300
2026-10-08	31.95	31.95	31.16	31.49	-1.56%	36,200
2026-10-07	32.65	32.65	31.70	31.99	-2.83%	42,700
2026-10-06	33.03	33.95	32.76	32.92	-0.75%	25,900
2026-10-05	33.95	33.97	32.80	33.17	-3.15%	41,000
2026-10-02	33.22	34.40	33.22	34.25	+2.67%	32,500
2026-10-01	33.02	33.58	32.54	33.36	+0.60%	27,000
2026-09-30	33.94	33.94	32.99	33.16	-2.84%	26,000
2026-09-29	34.15	34.50	33.64	34.13	+0.06%	48,300
2026-09-28	35.00	35.34	33.97	34.11	-2.18%	48,300
2026-09-25	34.18	35.05	34.18	34.87	+1.81%	40,600
2026-09-24	33.98	34.75	32.86	34.25	+0.97%	50,300
2026-09-23	33.20	34.57	32.90	33.92	+2.23%	60,700
2026-09-22	33.33	33.52	32.79	33.18	+1.04%	52,900
2026-09-21	33.52	33.76	32.73	32.84	-2.03%	70,000
2026-09-18	33.59	33.73	32.85	33.52	+0.09%	28,300
2026-09-17	34.01	34.39	32.95	33.49	-1.27%	43,100
2026-09-16	33.26	34.50	32.80	33.92	+2.35%	37,100
2026-09-15	33.00	33.69	33.00	33.14	+0.24%	61,600
2026-09-14	32.18	33.46	32.18	33.06	+1.35%	24,100
2026-09-11	32.55	33.00	32.23	32.62	+1.81%	30,116
2026-09-10	31.52	32.93	31.52	32.04	+0.75%	21,997
2026-09-09	32.08	32.24	31.66	31.80	-2.30%	22,205
2026-09-08	32.50	32.85	31.75	32.55	-1.06%	37,182
2026-09-04	31.74	32.98	31.59	32.90	+3.98%	59,581
2026-09-03	31.50	31.86	30.37	31.64	+0.48%	162,499
2026-09-02	32.48	32.72	31.26	31.49	-3.67%	92,516
2026-09-01	33.28	33.79	32.00	32.69	-2.33%	118,617
2026-08-31	32.75	33.62	31.88	33.47	+2.17%	94,196
2026-08-28	33.00	33.79	32.63	32.76	-1.95%	91,079
2026-08-27	33.72	34.15	33.02	33.41	-0.57%	56,692
2026-08-26	32.38	33.85	32.27	33.60	+3.96%	79,770
2026-08-25	32.29	32.87	31.61	32.32	+1.64%	110,805
2026-08-24	34.10	34.10	31.64	31.80	-8.49%	224,298
2026-08-21	35.44	35.59	34.35	34.75	-1.97%	94,717
2026-08-20	36.32	36.32	34.86	35.45	-3.41%	99,103
2026-08-19	39.75	39.75	36.57	36.70	-7.49%	111,900
2026-08-18	40.33	40.33	39.02	39.67	-1.98%	116,513
2026-08-17	42.80	42.99	40.19	40.47	-5.42%	97,306
2026-08-14	41.62	45.70	41.62	42.79	+2.20%	134,401
2026-08-13	38.84	42.31	38.70	41.87	+10.94%	154,439
2026-08-12	38.50	38.50	37.50	37.74	+0.03%	27,511
2026-08-11	37.72	38.24	36.98	37.73	-1.18%	48,268
2026-08-10	40.41	40.51	38.09	38.18	-5.40%	66,797
2026-08-07	39.05	40.43	38.69	40.36	+3.41%	129,852
2026-08-06	38.50	40.07	38.50	39.03	+1.85%	115,747
2026-08-05	37.50	38.67	37.27	38.32	+1.70%	155,978
2026-08-04	34.75	38.17	34.26	37.68	+8.71%	119,104
2026-07-31	35.43	35.43	34.02	34.66	-0.40%	26,062
2026-07-30	35.45	36.15	34.33	34.80	-1.05%	38,742
2026-07-29	37.05	37.05	34.30	35.17	-2.98%	48,966
2026-07-28	36.45	36.45	35.29	36.25	-0.36%	37,934
2026-07-27	35.12	36.49	35.12	36.38	+3.65%	58,305
2026-07-24	34.54	36.15	34.32	35.10	+1.62%	51,369
2026-07-23	33.95	35.65	33.92	34.54	+0.23%	46,079
2026-07-22	34.70	35.31	33.81	34.46	-0.61%	74,648
2026-07-21	33.23	35.11	32.45	34.67	+7.77%	91,702
2026-07-20	32.52	32.72	31.67	32.17	-0.46%	33,085
2026-07-17	31.33	32.72	31.02	32.32	+1.70%	36,236
2026-07-16	32.34	32.34	30.90	31.78	-1.73%	62,855
2026-07-15	32.17	32.52	31.96	32.34	+0.56%	33,592
2026-07-14	31.81	32.83	31.81	32.16	+1.16%	25,965
2026-07-13	33.61	33.61	31.62	31.79	-5.78%	140,907
2026-07-10	34.37	35.49	33.03	33.74	-3.46%	49,078
2026-07-09	35.56	35.87	34.63	34.95	-2.18%	39,253
2026-07-08	35.73	36.46	35.42	35.73	-1.27%	33,750
2026-07-07	37.24	37.24	35.57	36.19	-4.26%	60,570
2026-07-06	34.44	38.16	34.33	37.80	+11.08%	126,877
2026-07-03	33.31	34.21	33.31	34.03	+2.38%	21,205
2026-07-02	34.73	34.77	33.00	33.24	-2.69%	39,880
2026-06-30	33.28	34.23	32.62	34.16	+3.14%	82,044
2026-06-29	32.48	33.23	32.37	33.12	+3.02%	56,120
2026-06-26	29.74	33.08	29.21	32.15	+7.67%	101,070
2026-06-25	30.50	30.86	29.80	29.86	-3.68%	29,782
2026-06-24	31.00	31.42	30.66	31.00	+0.03%	38,550
2026-06-23	30.52	31.50	30.52	30.99	-2.88%	22,784
2026-06-22	33.05	33.09	31.72	31.91	-1.79%	26,096
2026-06-19	31.38	32.99	31.38	32.49	+2.30%	39,275
2026-06-18	31.59	31.90	31.13	31.76	+1.83%	34,873
2026-06-17	32.27	32.43	30.91	31.19	-0.98%	20,016
2026-06-16	32.24	32.58	30.95	31.50	-2.17%	50,229
2026-06-15	32.63	33.33	31.88	32.20	-1.38%	22,417
2026-06-12	32.86	33.52	31.89	32.65	+0.55%	59,024
2026-06-11	30.00	32.57	30.00	32.47	+7.20%	52,550
2026-06-10	31.37	31.99	30.23	30.29	-6.05%	32,499
2026-06-09	34.13	34.72	31.39	32.24	-5.23%	133,090
2026-06-08	32.74	34.34	32.47	34.02	+6.45%	81,839
2026-06-05	33.00	33.02	30.95	31.96	-4.05%	75,634
2026-06-04	32.58	33.37	32.44	33.31	+2.18%	37,971
2026-06-03	33.17	33.17	32.22	32.60	-2.40%	55,449
2026-06-02	32.42	34.30	32.00	33.40	+5.00%	88,542
2026-06-01	32.36	32.44	31.00	31.81	-2.69%	58,450
2026-05-29	32.74	33.24	31.12	32.69	+0.40%	92,948
2026-05-28	30.00	32.98	29.73	32.56	+9.41%	122,972
2026-05-27	30.58	30.65	29.40	29.76	-1.46%	38,962
2026-05-26	30.25	31.60	29.97	30.20	+0.83%	68,420
2026-05-25	29.75	30.50	29.74	29.95	+1.39%	52,681
2026-05-22	28.75	29.91	28.58	29.54	+3.00%	120,791
2026-05-21	26.51	29.00	26.51	28.68	+7.54%	83,528
2026-05-20	27.23	27.37	26.67	26.67	-1.98%	31,762
2026-05-19	27.00	27.75	26.00	27.21	+1.38%	62,325
2026-05-15	24.51	27.39	24.36	26.84	+9.24%	119,851
2026-05-14	25.01	25.01	24.36	24.57	-0.61%	52,831
2026-05-13	25.24	25.24	24.01	24.72	-0.60%	77,403
2026-05-12	25.52	26.20	24.60	24.87	-1.82%	89,976
2026-05-11	26.39	27.50	25.03	25.33	-5.94%	86,535
2026-05-08	27.01	27.84	26.60	26.93	-0.04%	58,312
2026-05-07	26.79	27.58	26.61	26.94	+1.01%	31,013
2026-05-06	25.92	27.16	25.92	26.67	+3.61%	62,431
2026-05-05	25.20	26.10	24.96	25.74	+2.26%	45,892
2026-05-04	25.17	25.51	24.83	25.17	+0.04%	31,327
2026-05-01	25.06	25.50	24.94	25.16	+0.40%	17,692
2026-04-30	24.15	25.35	24.15	25.06	+4.37%	34,534
2026-04-29	24.31	24.41	23.80	24.01	-0.83%	30,038
2026-04-28	25.14	25.53	24.07	24.21	-3.12%	35,756
2026-04-27	25.01	25.45	24.76	24.99	+0.28%	36,028
2026-04-24	26.22	26.22	24.92	24.92	-3.52%	35,835
2026-04-23	26.50	26.99	25.45	25.83	-2.53%	78,491
2026-04-22	24.36	26.50	23.50	26.50	+10.37%	129,083
2026-04-21	24.51	24.51	23.68	24.01	-0.62%	64,518
2026-04-20	24.60	24.60	24.01	24.16	-1.79%	23,885
2026-04-17	24.88	25.85	24.58	24.60	+0.33%	57,953
2026-04-16	25.98	26.05	24.52	24.52	-4.74%	30,349
2026-04-15	27.30	27.32	25.55	25.74	-5.58%	55,307
2026-04-14	26.20	27.39	26.18	27.26	+4.97%	75,765
2026-04-13	25.22	26.24	25.00	25.97	+1.60%	27,171
2026-04-10	25.14	26.12	24.90	25.56	+0.75%	47,978
2026-04-09	25.63	26.83	25.14	25.37	-2.35%	56,052
2026-04-08	24.78	26.00	24.20	25.98	+7.89%	69,054
2026-04-07	23.90	24.34	22.97	24.08	+0.46%	82,084
2026-04-06	22.98	24.00	22.86	23.97	+4.99%	66,108
2026-04-02	21.89	22.86	21.68	22.83	+2.84%	29,853
2026-04-01	21.49	22.59	21.48	22.20	+5.51%	30,317
2026-03-31	20.27	21.39	20.26	21.04	+5.84%	38,192
2026-03-30	19.90	20.01	18.62	19.88	-2.93%	91,942
2026-03-27	20.46	20.73	19.71	20.48	-1.06%	47,105
2026-03-26	21.45	21.86	20.46	20.70	-6.04%	30,485
2026-03-25	21.76	22.39	21.76	22.03	+2.85%	20,941
2026-03-24	23.14	23.14	21.29	21.42	-5.14%	31,704
2026-03-23	21.45	22.81	21.22	22.58	+4.83%	34,201
2026-03-20	22.02	22.08	21.40	21.54	-2.05%	53,302
2026-03-19	22.19	22.40	21.28	21.99	-0.81%	48,161
2026-03-18	22.53	22.58	21.66	22.17	-0.14%	33,082
2026-03-17	22.01	22.66	22.01	22.20	-2.37%	29,608
2026-03-16	23.06	23.13	22.38	22.74	-1.30%	26,499
2026-03-13	23.76	24.20	22.69	23.04	-4.00%	23,867
2026-03-12	24.39	24.83	23.76	24.00	-2.44%	22,516
2026-03-11	24.67	24.85	24.26	24.60	+0.04%	16,805
2026-03-10	23.77	25.18	23.40	24.59	+3.41%	40,335
2026-03-09	26.00	26.00	22.21	23.78	-3.33%	80,318
2026-03-06	24.60	25.00	23.87	24.60	-0.53%	28,350
2026-03-05	25.20	25.34	24.26	24.73	-2.33%	42,877
2026-03-04	24.95	25.32	24.45	25.32	+2.26%	36,023
2026-03-03	24.38	25.02	23.95	24.76	-0.20%	32,625
2026-03-02	24.54	25.50	24.38	24.81	+1.27%	65,402
2026-02-27	23.50	24.51	23.50	24.50	+3.81%	71,308
2026-02-26	22.55	23.67	22.44	23.60	+4.66%	43,910
2026-02-25	22.00	22.65	21.93	22.55	+3.68%	43,022
2026-02-24	20.66	21.86	20.65	21.75	+3.18%	18,334
2026-02-23	21.92	21.92	20.86	21.08	-2.86%	27,567
2026-02-20	21.77	21.96	21.55	21.70	+0.42%	21,107
2026-02-19	22.39	22.44	21.19	21.61	-2.70%	37,247
2026-02-18	22.49	22.92	22.03	22.21	+1.88%	57,178
2026-02-17	20.59	22.41	20.59	21.80	+8.84%	50,926
2026-02-13	19.76	20.47	19.76	20.03	+0.40%	17,223
2026-02-12	19.97	20.29	19.81	19.95	-0.10%	29,656
2026-02-11	20.59	20.59	19.80	19.97	-0.15%	13,089
2026-02-10	20.01	20.74	20.00	20.00	-0.74%	14,897
2026-02-09	20.19	20.44	20.01	20.15	+0.15%	30,277
2026-02-06	19.00	20.49	18.75	20.12	+5.95%	35,266
2026-02-05	19.61	19.63	18.88	18.99	-3.75%	32,706
2026-02-04	20.23	20.31	19.72	19.73	-2.52%	28,141
2026-02-03	20.73	21.10	19.85	20.24	-1.80%	34,101
2026-02-02	20.42	20.91	20.42	20.61	-1.01%	22,441
2026-01-30	20.64	21.19	20.52	20.82	-2.21%	39,248
2026-01-29	22.00	22.00	20.75	21.29	-3.23%	67,853
2026-01-28	22.87	22.87	21.66	22.00	-0.72%	22,695
2026-01-27	21.87	22.49	21.74	22.16	+0.82%	46,293
2026-01-26	23.00	23.33	21.83	21.98	-5.26%	90,746
2026-01-23	23.39	23.49	23.11	23.20	-1.23%	23,551
2026-01-22	23.50	23.61	23.14	23.49	+1.38%	27,480
2026-01-21	22.75	23.35	22.37	23.17	+2.34%	36,717
2026-01-20	22.60	22.67	22.40	22.64	-0.48%	21,284
2026-01-19	22.74	22.80	22.22	22.75	+0.04%	23,049
2026-01-16	22.72	22.85	22.45	22.74	+1.16%	48,925
2026-01-15	22.18	22.98	21.78	22.48	+1.72%	39,099
2026-01-14	21.14	22.10	21.09	22.10	+4.49%	39,348
2026-01-13	20.27	21.15	20.21	21.15	+5.01%	57,605
2026-01-12	20.35	20.69	19.88	20.14	-0.89%	38,569
2026-01-09	19.45	20.37	19.45	20.32	+4.47%	33,993
2026-01-08	19.63	19.85	19.45	19.45	-0.46%	11,753
2026-01-07	19.65	19.82	19.31	19.54	-0.20%	25,947
2026-01-06	19.39	19.59	19.24	19.58	+0.98%	22,895
2026-01-05	19.32	19.50	19.07	19.39	+0.62%	20,450
2026-01-02	18.52	19.48	18.52	19.27	+4.05%	42,687
2025-12-31	18.19	18.52	18.17	18.52	+2.04%	31,804
2025-12-30	18.17	18.28	18.08	18.15	-0.82%	13,694
2025-12-29	18.74	18.75	18.19	18.30	-1.88%	16,623
2025-12-24	18.70	18.73	18.50	18.65	-0.48%	9,505
2025-12-23	18.45	18.79	18.42	18.74	+1.90%	24,419
2025-12-22	18.39	18.46	18.24	18.39	+0.55%	14,674
2025-12-19	18.43	18.43	18.05	18.29	-0.38%	26,084
2025-12-18	18.23	18.57	18.23	18.36	+0.11%	34,094
2025-12-17	17.89	18.38	17.85	18.34	+2.52%	19,768
2025-12-16	18.10	18.23	17.76	17.89	-1.16%	23,018
2025-12-15	17.87	18.10	17.61	18.10	+1.12%	29,827
2025-12-12	17.15	18.15	17.15	17.90	+4.07%	31,891
2025-12-11	16.97	17.20	16.92	17.20	+1.71%	47,158
2025-12-10	16.94	16.94	16.55	16.91	+0.48%	25,707
2025-12-09	16.81	17.00	16.75	16.83	+0.60%	15,727
2025-12-08	17.10	17.10	16.73	16.73	-1.36%	26,925
2025-12-05	16.95	16.96	16.69	16.96	+1.13%	10,792
2025-12-04	16.59	16.92	16.43	16.77	+2.63%	14,442
2025-12-03	15.98	16.51	15.98	16.34	+1.93%	24,275
2025-12-02	16.23	16.26	16.03	16.03	-0.74%	7,750
2025-12-01	16.50	16.71	16.11	16.15	-2.18%	20,968
2025-11-28	16.48	16.74	16.48	16.51	-1.14%	7,836
2025-11-27	16.71	17.10	16.42	16.70	+0.42%	19,745
2025-11-26	16.31	16.65	16.25	16.63	+1.09%	16,052
2025-11-25	16.51	16.51	16.30	16.45	-0.24%	13,069
2025-11-24	16.64	16.75	16.36	16.49	-0.90%	15,587
2025-11-21	16.41	16.66	16.41	16.64	+1.03%	12,298
2025-11-20	17.36	17.39	16.47	16.47	-2.83%	20,303
2025-11-19	17.50	17.50	16.85	16.95	-0.53%	12,441
2025-11-18	17.25	17.39	16.88	17.04	-2.68%	25,103
2025-11-17	18.57	18.57	17.38	17.51	-5.09%	42,417
2025-11-14	17.99	19.00	17.74	18.45	+6.65%	47,777
2025-11-13	17.81	18.10	17.25	17.30	-4.16%	10,723
2025-11-12	17.35	18.33	17.35	18.05	+4.58%	45,336
2025-11-11	17.10	17.30	17.01	17.26	+0.52%	9,105
2025-11-10	17.31	17.50	17.05	17.17	+0.35%	14,714
2025-11-07	16.88	17.27	16.60	17.11	+1.36%	32,841
2025-11-06	16.99	16.99	16.84	16.88	-1.17%	20,851
2025-11-05	16.76	17.09	16.76	17.08	+0.83%	10,781
2025-11-04	16.84	16.94	16.67	16.94	-2.59%	8,284
2025-11-03	17.13	17.39	17.01	17.39	+0.93%	24,369
2025-10-31	17.13	17.35	17.10	17.23	+0.76%	15,392
2025-10-30	17.23	17.51	17.10	17.10	-2.79%	14,734
2025-10-29	17.87	17.87	17.31	17.59	-1.51%	24,082
2025-10-28	17.77	18.14	17.77	17.86	+0.22%	24,832
2025-10-27	17.50	18.00	17.49	17.82	+1.71%	55,140
2025-10-24	16.63	17.65	16.63	17.52	+2.22%	31,422
2025-10-23	16.43	17.24	16.41	17.14	+4.70%	23,936
2025-10-22	15.79	16.77	15.79	16.37	+1.11%	64,753
2025-10-21	16.31	16.31	15.86	16.19	+0.00%	9,278
2025-10-20	15.90	16.41	15.89	16.19	+0.68%	13,364

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+27.61%). 가장 약한 달: 8월 (-9.30%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.19%
2월+14.31%
3월+6.72%
4월+9.03%
5월+27.61%
6월+10.90%
7월-3.15%
8월-9.30%
9월+2.79%
10월+3.92%
11월-5.06%
12월+14.67%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Magellan Aerospace Corporation (MAL.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 32.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

MAL.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 45.70, 최저 15.79 (2026-10-16 기준).

Magellan Aerospace Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MAL.TO의 가장 강한 달은 5월(평균 +27.61%), 가장 약한 달은 8월(평균 -9.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.