—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Magnite Inc (MGNI) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1624.6424.8823.2223.37-4.53%1,490,200
2026-10-1523.6624.5723.6624.48+2.56%1,908,700
2026-10-1424.5025.1423.6323.87-5.73%2,224,400
2026-10-1325.0025.7825.0025.32+0.96%1,493,500
2026-10-1225.3525.6124.8925.08-1.26%1,327,300
2026-10-0925.5625.8625.3225.40-0.20%1,517,200
2026-10-0824.8225.7324.8225.45+0.83%2,171,000
2026-10-0724.7225.4724.4225.24+1.61%2,183,400
2026-10-0625.1125.2024.6224.84-0.48%1,537,300
2026-10-0524.9925.3824.7524.96+0.93%1,521,800
2026-10-0225.6325.9024.6024.73-2.79%1,543,500
2026-10-0125.3025.7424.9425.44+0.71%1,742,600
2026-09-3025.7426.1125.1725.26-1.60%2,519,800
2026-09-2924.4826.4024.2725.67+9.70%4,135,200
2026-09-2823.5523.7623.0923.40-2.38%2,135,000
2026-09-2524.0624.5123.8523.97-0.42%1,555,900
2026-09-2423.7724.4323.7724.07+0.04%2,300,400
2026-09-2324.6824.7123.8724.06-2.98%2,122,700
2026-09-2225.6425.6424.2824.80-2.02%2,014,700
2026-09-2125.1525.5524.9525.31+0.64%1,619,800
2026-09-1826.1226.3525.0225.15-1.87%3,586,400
2026-09-1726.6326.8424.6325.63+7.78%6,837,300
2026-09-1623.7024.1423.4723.78+0.30%1,216,300
2026-09-1523.4523.7423.1723.71-0.55%1,472,800
2026-09-1423.8924.3923.6723.84+0.29%1,404,000
2026-09-1123.8024.1223.5523.77+0.93%1,231,500
2026-09-1023.3923.6623.1023.55-0.13%1,630,500
2026-09-0923.4624.0023.0523.58-0.51%1,609,700
2026-09-0823.9124.0923.4623.70-1.82%2,134,700
2026-09-0424.4424.5524.0024.14-1.99%1,944,200
2026-09-0325.1225.7924.2224.63-1.00%2,921,500
2026-09-0222.9225.2222.4424.88+8.69%5,899,600
2026-09-0123.4223.4222.7322.89-2.55%1,808,600
2026-08-3123.7023.9223.2123.49-0.89%1,667,900
2026-08-2823.5824.2223.2023.70+1.46%1,658,700
2026-08-2723.3823.8723.1723.36-0.09%2,038,000
2026-08-2623.3123.8723.0723.38-2.13%1,617,400
2026-08-2523.5224.1323.3223.89+1.40%2,006,900
2026-08-2423.5023.9223.5023.56+0.26%1,195,100
2026-08-2123.4823.7323.1223.50+0.64%1,555,500
2026-08-2024.0224.1123.1923.35-2.10%2,447,400
2026-08-1924.5524.8723.7723.85-2.77%2,318,500
2026-08-1824.2525.3624.2124.53+1.41%2,629,800
2026-08-1724.5524.6324.0524.19-2.18%2,726,500
2026-08-1424.7025.0024.4424.73+0.61%4,121,200
2026-08-1324.6324.8624.4424.58+0.99%2,697,800
2026-08-1224.2824.7524.0124.34+0.16%3,434,500
2026-08-1124.0024.7123.9224.30+0.37%2,577,146
2026-08-1024.4224.9724.0724.21-2.06%3,012,570
2026-08-0724.6825.4524.5624.72+1.64%4,031,400
2026-08-0623.0025.4022.6024.32+17.66%10,039,700
2026-08-0521.0021.1720.3520.67-0.91%2,406,300
2026-08-0419.7520.9419.7520.86+6.59%3,418,900
2026-08-0319.3020.0419.3019.57+1.40%1,193,700
2026-07-3119.2219.5218.9419.30-0.46%1,358,900
2026-07-3019.4219.5118.9219.39-1.72%1,653,300
2026-07-2919.7020.1119.5919.73+0.15%2,276,600
2026-07-2819.3819.8719.0419.70+3.20%1,741,600
2026-07-2719.0719.4618.7219.09+3.13%2,033,300
2026-07-2418.0018.8017.9118.51+3.29%2,054,100
2026-07-2318.0918.2817.7317.92-2.08%3,085,300
2026-07-2219.4019.4018.2518.30-4.34%1,585,800
2026-07-2118.9319.3218.5219.13+0.84%3,173,995
2026-07-2018.8019.4518.8018.97-0.16%2,166,824
2026-07-1719.7019.9718.9719.00-4.57%2,587,000
2026-07-1620.6720.8119.8519.91-2.83%1,681,500
2026-07-1520.2520.6120.1720.49+1.44%1,120,300
2026-07-1420.0820.4819.9520.20-1.03%1,706,200
2026-07-1320.5321.0120.2520.41+0.34%1,382,200
2026-07-1021.3921.4120.2920.34-4.15%2,578,400
2026-07-0920.2821.3220.0121.22+4.48%4,402,500
2026-07-0820.0920.3819.7520.31-1.02%3,594,600
2026-07-0721.0021.1620.3820.52-1.54%2,654,900
2026-07-0620.2120.9820.1520.84+2.26%2,255,300
2026-07-0220.3620.6520.2820.38+0.49%2,272,100
2026-07-0118.9920.4318.8820.28+6.85%3,743,500
2026-06-3019.0019.3618.8218.98-0.63%2,453,900
2026-06-2918.7319.5318.5719.10+1.98%3,332,800
2026-06-2617.3418.8217.3418.73+8.14%5,979,700
2026-06-2518.1718.3417.2817.32-5.30%2,062,500
2026-06-2417.9518.4617.7218.29+1.61%2,719,300
2026-06-2317.5818.3217.3718.00+3.15%4,480,200
2026-06-2217.4418.1117.2917.45-2.46%3,152,500
2026-06-1818.1518.2217.5717.89-1.92%4,252,500
2026-06-1718.4619.2818.2418.24-1.67%6,570,300
2026-06-1616.7718.6716.6018.55+10.75%6,381,100
2026-06-1516.2117.1415.9416.75+3.08%5,843,800
2026-06-1216.2516.4515.8216.25+0.31%4,148,000
2026-06-1115.5016.2115.2016.20+3.38%2,969,800
2026-06-1015.5715.9215.2515.67-0.89%2,743,400
2026-06-0915.1515.9715.0715.81+8.07%3,599,500
2026-06-0814.6114.7314.2814.63-0.34%1,467,600
2026-06-0514.8615.1414.6314.68-1.21%2,436,500
2026-06-0414.7815.4514.6714.86+2.84%1,992,500
2026-06-0314.5614.6714.0014.45-2.69%2,460,200
2026-06-0215.0715.1914.7314.85-3.45%1,740,300
2026-06-0114.3315.5314.3315.38+7.33%2,502,800
2026-05-2914.4314.8414.2314.33-0.69%3,771,400
2026-05-2813.3714.4613.1814.43+8.09%2,963,800
2026-05-2713.2313.8113.1813.35+0.45%1,647,500
2026-05-2613.1913.5713.1913.29+0.68%1,635,000
2026-05-2213.1513.5113.0013.20+0.08%1,390,200
2026-05-2112.9813.3612.7813.19+1.00%1,776,500
2026-05-2013.2213.2812.7313.06-2.46%2,179,600
2026-05-1913.4513.8113.2613.39+0.00%2,549,000
2026-05-1812.7513.5812.7513.39+4.45%3,020,600
2026-05-1512.3712.9812.3512.82+3.22%2,164,900
2026-05-1412.9513.0812.3812.42-3.80%3,708,600
2026-05-1313.7313.7312.8312.91-6.58%3,471,800
2026-05-1213.5113.9313.2313.82+3.37%2,978,200
2026-05-1114.0814.2313.2213.37-5.38%3,672,300
2026-05-0813.7414.3213.7014.13+0.93%4,313,000
2026-05-0712.7014.0012.5214.00+4.56%6,173,500
2026-05-0613.6013.6013.0513.39-1.54%2,801,500
2026-05-0513.5813.7013.3313.60+0.15%1,776,900
2026-05-0413.7813.9313.4613.58-1.02%2,567,300
2026-05-0113.1713.8013.0013.72+7.02%4,026,900
2026-04-3012.8913.0612.6012.82-0.77%1,896,300
2026-04-2912.7813.0912.6712.92-0.39%1,536,300
2026-04-2813.0513.2712.9512.97-0.46%1,488,400
2026-04-2713.2513.6012.9413.03+0.39%2,226,200
2026-04-2412.5313.0212.3912.98+3.59%1,901,700
2026-04-2313.1713.2312.2712.53-6.42%2,291,600
2026-04-2213.2313.4813.1113.39+2.37%1,504,000
2026-04-2113.5913.8513.0613.08-6.57%3,776,800
2026-04-2013.5814.1113.4514.00+2.12%1,687,700
2026-04-1713.8214.0413.6613.71+0.51%2,485,000
2026-04-1613.4513.7513.3913.64+2.94%1,828,100
2026-04-1512.4613.4112.4613.25+6.34%2,061,100
2026-04-1412.1412.8512.1412.46+3.06%1,106,200
2026-04-1311.8012.2211.8012.09+0.92%1,722,100
2026-04-1011.9812.1911.5911.98+1.35%1,701,400
2026-04-0912.1012.1211.5611.82-2.80%2,252,300
2026-04-0812.6712.7912.0212.16+0.91%1,740,200
2026-04-0712.0212.2411.8712.05-0.90%1,917,200
2026-04-0611.9312.3611.8912.16+2.27%1,378,400
2026-04-0211.4112.0211.4111.89+0.85%1,522,200
2026-04-0112.1212.1211.5711.79-0.76%1,981,800
2026-03-3111.7412.0911.6211.88+2.68%2,311,600
2026-03-3011.7211.8611.5011.57-0.69%2,939,900
2026-03-2711.7711.8211.3611.65-1.69%1,906,100
2026-03-2612.0012.2611.8211.85-2.15%2,029,600
2026-03-2512.2912.4411.9012.11+0.67%1,831,900
2026-03-2412.3712.5212.0312.03-3.37%1,170,500
2026-03-2312.6712.7512.2212.45+0.57%1,720,000
2026-03-2012.5512.5812.2012.38-0.88%2,633,100
2026-03-1912.5313.0412.3512.49-1.81%2,116,500
2026-03-1812.1212.8912.0512.72+3.08%2,682,500
2026-03-1712.2612.8712.2412.34+1.31%1,506,900
2026-03-1612.0112.4011.9312.18+2.53%2,127,500
2026-03-1312.2912.2911.8111.88-3.34%1,627,900
2026-03-1212.8813.0912.2812.29-5.68%1,283,700
2026-03-1113.0913.2512.7113.03+0.23%1,865,900
2026-03-1013.6013.6012.9613.00-3.92%1,660,775
2026-03-0913.6313.6713.0613.53-3.36%1,473,212
2026-03-0613.9114.1113.7514.00-1.13%1,803,000
2026-03-0513.9914.4813.8914.16+2.39%2,268,100
2026-03-0413.6314.2613.1913.83+0.44%2,203,600
2026-03-0313.1713.9712.8913.77+1.55%2,525,500
2026-03-0212.9213.6512.8813.56-0.44%2,506,400
2026-02-2713.4313.7413.0513.62+1.04%3,353,200
2026-02-2612.4413.6812.2213.48+12.61%7,480,800
2026-02-2511.7712.0411.5211.97+2.31%3,769,000
2026-02-2411.3311.8411.3311.70+3.36%2,287,900
2026-02-2312.0112.2311.2511.32-7.44%2,630,200
2026-02-2012.1512.6511.9112.23+0.16%1,331,700
2026-02-1911.8712.2611.7212.21+1.75%1,508,600
2026-02-1811.9512.0911.5012.00+3.72%1,822,300
2026-02-1711.5311.7911.0511.57-1.11%1,430,100
2026-02-1311.3211.7611.2111.70+4.46%1,365,200
2026-02-1211.7311.8110.8211.20-5.08%2,823,800
2026-02-1112.1312.1811.5911.80-1.42%2,141,300
2026-02-1011.8812.5911.8311.97+2.57%2,741,800
2026-02-0911.3811.7511.1811.67+3.37%1,752,900
2026-02-0611.3811.5611.0611.29+0.09%2,257,000
2026-02-0511.6812.2211.1611.28-5.29%2,184,200
2026-02-0411.5612.1211.0411.91+3.57%4,325,200
2026-02-0314.0314.0311.2811.50-18.21%9,158,100
2026-02-0214.3214.7214.0514.06-2.83%1,488,200
2026-01-3014.8315.0114.3014.47-3.66%1,590,300
2026-01-2914.7515.0214.4815.02+1.08%1,154,500
2026-01-2815.0715.2814.7914.86-1.26%1,545,400
2026-01-2715.3715.4014.7115.05-2.08%2,176,100
2026-01-2615.4315.4315.0015.37-0.26%1,396,600
2026-01-2315.0415.9515.0115.41+2.19%2,583,400
2026-01-2214.6815.1514.3815.08+5.53%1,853,300
2026-01-2114.8614.9413.9514.29-3.45%2,501,400
2026-01-2013.8914.8113.8014.80+2.92%2,683,600
2026-01-1614.9315.1014.3214.38-3.49%3,122,700
2026-01-1515.4315.9514.8614.90-2.61%3,548,100
2026-01-1416.0316.2415.2715.30-4.91%2,562,300
2026-01-1316.3216.7316.0316.09-1.41%1,297,900
2026-01-1216.1616.7815.7616.32+0.93%1,838,500
2026-01-0916.8116.8116.0016.17-2.59%3,174,500
2026-01-0816.8016.8216.2516.60-1.19%1,343,700
2026-01-0716.8817.0416.3616.80-0.47%1,708,900
2026-01-0616.6217.4116.4416.88+0.66%3,916,000
2026-01-0516.1917.1516.1916.77+4.42%2,109,700
2026-01-0216.2816.3815.7716.06-1.05%1,775,900
2025-12-3116.4616.6616.1716.23-1.40%1,714,200
2025-12-3016.4016.6216.3216.46+0.06%1,266,700
2025-12-2916.3716.5316.2916.45+0.00%872,500
2025-12-2616.5016.9216.3316.45-0.42%1,185,200
2025-12-2416.4616.7016.2916.52+0.12%869,500
2025-12-2316.3216.5916.0816.50+0.36%1,395,500
2025-12-2216.5016.8616.3416.44+0.24%1,788,800
2025-12-1916.7116.8316.3016.40-1.09%2,446,300
2025-12-1816.9617.1516.5116.58-0.72%1,847,000
2025-12-1716.7217.2116.5416.70+0.97%3,221,200
2025-12-1615.7916.6815.7816.54+4.42%3,526,800
2025-12-1516.2716.4615.7715.84-2.82%2,637,400
2025-12-1215.9916.7315.9716.30+1.81%4,864,700
2025-12-1115.6916.0915.4016.01+1.46%3,413,400
2025-12-1015.4015.9414.9015.78+1.74%3,141,800
2025-12-0914.7815.6814.7815.51+4.02%1,896,900
2025-12-0814.8715.1114.6814.91+1.77%1,872,400
2025-12-0514.3415.0114.2414.65+1.88%2,100,200
2025-12-0414.4314.4914.1014.38+0.00%1,426,000
2025-12-0314.4414.5614.1814.38-0.14%1,549,800
2025-12-0214.7814.7814.3214.40-2.57%1,420,500
2025-12-0114.3115.2514.2414.78+0.61%2,723,700
2025-11-2814.8514.9314.6614.69+0.07%1,657,400
2025-11-2614.8915.1014.5314.68-1.08%2,650,000
2025-11-2514.7415.1414.5314.84+0.68%3,003,400
2025-11-2413.9214.8113.8914.74+4.69%4,571,200
2025-11-2113.3214.3713.2314.08+7.24%4,524,800
2025-11-2013.8713.9813.0813.13-2.96%2,999,300
2025-11-1913.4013.6213.2713.53+0.97%1,739,000
2025-11-1813.2213.5813.0713.40+0.30%1,420,800
2025-11-1714.0414.1113.3213.36-5.58%2,027,900
2025-11-1413.8714.4313.8214.15-0.56%2,046,100
2025-11-1314.0114.4313.7514.23+0.14%2,337,400
2025-11-1214.7815.0114.1414.21-3.86%1,976,300
2025-11-1114.5614.9714.4614.78+1.51%1,613,000
2025-11-1015.4315.5514.4414.56-3.58%3,197,100
2025-11-0714.5215.2214.4515.10+1.55%4,562,700
2025-11-0615.0015.5313.4314.87-13.04%12,374,200
2025-11-0516.7617.9716.4217.10+2.21%6,155,200
2025-11-0417.3117.5516.6516.73-5.69%3,312,600
2025-11-0318.1518.4117.6317.74-0.78%2,715,900
2025-10-3117.4618.2317.4417.88+3.29%3,233,500
2025-10-3018.6018.8517.2817.31-7.14%3,745,700
2025-10-2919.8220.0218.5418.64-6.28%3,309,000
2025-10-2820.0720.2719.6019.89-1.00%1,604,900
2025-10-2720.0920.3619.9320.09+0.75%1,575,300
2025-10-2419.6420.2819.5019.94+4.18%2,280,300
2025-10-2318.7719.4018.7719.14+1.06%1,442,800
2025-10-2218.9719.3218.4518.94-0.05%1,677,000
2025-10-2118.6019.0718.5918.95+1.50%1,742,400
2025-10-2018.1818.9518.1818.67+4.42%1,992,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+34.01%). 가장 약한 달: 3월 (-17.36%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Magnite Inc (MGNI)의 최근 종가는 얼마입니까?

2026-10-16 기준 23.37. Closelook 데이터 레이크의 일별 가격 기록 기준.

MGNI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 26.84, 최저 10.82 (2026-10-16 기준).

Magnite Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MGNI의 가장 강한 달은 6월(평균 +34.01%), 가장 약한 달은 3월(평균 -17.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.