시장 데이터를 불러오는 중
전체 종목
Megan Holdings Limited - Class A Ordinary Shares 과거 주가
Megan Holdings Limited - Class A Ordinary Shares · MGN · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Megan Holdings Limited - Class A Ordinary Shares · MGN · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,975 | ₩5,445 | ₩4,499 | ₩4,922 | -1.08% | 47.8만 |
| 2026.09.28–2026.10.02 | ₩5,257 | ₩5,586 | ₩4,593 | ₩4,975 | -5.36% | 60.5만 |
| 2026.09.21–2026.09.25 | ₩4,881 | ₩6,665 | ₩4,640 | ₩5,337 | +9.34% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩6,477 | ₩7,362 | ₩4,385 | ₩5,237 | -19.15% | 1239.1만 |
| 2026.09.08–2026.09.11 | ₩4,023 | ₩33,714 | ₩4,023 | ₩6,799 | +69.00% | 1048.4만 |
| 2026.08.31–2026.09.04 | ₩177,021 | ₩349,215 | ₩157,710 | ₩160,928 | -9.09% | 11.3만 |
| 2026.08.24–2026.08.28 | ₩162,538 | ₩199,551 | ₩149,663 | ₩177,021 | +8.91% | 9.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩284,843 |
| ₩135,180 |
| ₩167,366 |
| +1.96% |
| 12.5만 |
| 2026.08.10–2026.08.14 | ₩144,836 | ₩222,081 | ₩144,836 | ₩168,975 | +16.67% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩194,723 | ₩498,878 | ₩140,008 | ₩167,366 | -14.05% | 89.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,306 | ₩202,770 | ₩90,120 | ₩119,087 | -2.63% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,584 | ₩175,412 | ₩96,557 | ₩120,696 | -29.25% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩186,677 | ₩189,896 | ₩160,928 | ₩165,756 | -11.21% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩209,207 | ₩238,174 | ₩181,849 | ₩186,677 | -10.77% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩273,578 | ₩283,234 | ₩199,551 | ₩209,207 | -23.53% | 8.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩220,472 | ₩444,162 | ₩214,035 | ₩284,843 | +29.20% | 46만 |
|---|
| 2026.06.15–2026.06.18 | ₩243,002 | ₩251,048 | ₩217,253 | ₩223,690 | -7.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩222,081 | ₩263,923 | ₩214,035 | ₩251,048 | +13.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩236,565 | ₩251,048 | ₩220,472 | ₩223,690 | -5.44% | 5.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩249,439 | ₩263,923 | ₩230,128 | ₩236,565 | -5.16% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩244,611 | ₩325,075 | ₩218,863 | ₩260,704 | +6.58% | 9.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩265,532 | ₩289,671 | ₩233,346 | ₩251,048 | -5.45% | 8천 |
|---|
| 2026.05.04–2026.05.08 | ₩283,234 | ₩283,234 | ₩217,253 | ₩268,750 | -5.11% | 3.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩302,545 | ₩302,545 | ₩270,360 | ₩289,671 | -4.26% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩349,215 | ₩355,652 | ₩281,625 | ₩307,373 | -11.98% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩379,791 | ₩421,632 | ₩339,559 | ₩339,559 | -10.59% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩241,393 | ₩576,124 | ₩239,783 | ₩392,665 | +62.67% | 40.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩241,393 | ₩313,810 | ₩205,988 | ₩241,393 | 0.00% | 10만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,579,728 | ₩8,336,091 | ₩265,532 | ₩271,969 | -96.41% | 7.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,181,894 | ₩7,644,099 | ₩4,747,388 | ₩7,563,635 | +45.96% | 5천 |
|---|
| 2026.03.09–2026.03.13 | ₩4,827,852 | ₩5,294,544 | ₩4,039,303 | ₩5,246,266 | +8.67% | 9.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩3,218,568 | ₩5,117,523 | ₩3,178,336 | ₩4,795,666 | +49.00% | 4.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩3,202,475 | ₩3,540,425 | ₩1,609,284 | ₩3,218,568 | +0.50% | 3.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,282,939 | ₩3,315,125 | ₩2,848,433 | ₩3,315,125 | +0.98% | 31 |
|---|
| 2026.02.09–2026.02.13 | ₩2,993,268 | ₩3,427,775 | ₩2,751,876 | ₩3,331,218 | +11.29% | 98 |
|---|
| 2026.02.02–2026.02.06 | ₩2,896,711 | ₩3,041,547 | ₩2,735,783 | ₩3,041,547 | +5.00% | 73 |
|---|
| 2026.01.26–2026.01.30 | ₩3,057,640 | ₩3,075,342 | ₩2,671,411 | ₩2,719,690 | -11.05% | 40 |
|---|
| 2026.01.20–2026.01.23 | ₩2,800,154 | ₩3,191,210 | ₩2,623,133 | ₩3,025,454 | +8.05% | 113 |
|---|
| 2026.01.12–2026.01.16 | ₩3,170,289 | ₩3,604,796 | ₩2,590,947 | ₩2,784,061 | -12.18% | 232 |
|---|
| 2026.01.05–2026.01.09 | ₩2,526,576 | ₩3,459,961 | ₩2,252,998 | ₩3,122,011 | +23.57% | 708 |
|---|
| 2025.12.29–2026.01.02 | ₩2,687,504 | ₩2,735,783 | ₩2,417,145 | ₩2,671,411 | -0.60% | 179 |
|---|
| 2025.12.22–2025.12.26 | ₩3,057,640 | ₩3,117,183 | ₩2,656,928 | ₩2,687,504 | -12.11% | 81 |
|---|
| 2025.12.15–2025.12.19 | ₩3,138,104 | ₩3,381,106 | ₩2,590,947 | ₩3,057,640 | -2.56% | 126 |
|---|
| 2025.12.08–2025.12.12 | ₩3,379,496 | ₩3,604,796 | ₩3,122,011 | ₩3,186,382 | -5.71% | 119 |
|---|
| 2025.12.01–2025.12.05 | ₩3,009,361 | ₩3,820,440 | ₩2,985,222 | ₩3,411,682 | +13.37% | 207 |
|---|
| 2025.11.24–2025.11.28 | ₩2,784,061 | ₩3,476,053 | ₩2,735,783 | ₩3,122,011 | +12.14% | 177 |
|---|
| 2025.11.17–2025.11.21 | ₩2,413,926 | ₩2,977,175 | ₩2,172,533 | ₩2,784,061 | +15.33% | 263 |
|---|
| 2025.11.10–2025.11.14 | ₩2,301,276 | ₩2,759,922 | ₩2,191,845 | ₩2,478,297 | +7.69% | 187 |
|---|
| 2025.11.03–2025.11.07 | ₩2,574,854 | ₩2,780,843 | ₩2,092,069 | ₩2,301,276 | -10.63% | 196 |
|---|
| 2025.10.27–2025.10.31 | ₩2,767,968 | ₩3,321,562 | ₩2,607,040 | ₩2,751,876 | -0.58% | 374 |
|---|
| 2025.10.20–2025.10.24 | ₩4,023,210 | ₩4,168,046 | ₩2,578,073 | ₩2,896,711 | -28.00% | 7.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩4,409,438 | ₩4,473,810 | ₩3,234,661 | ₩4,200,231 | -4.74% | 442 |
|---|
| 2025.10.10–2025.10.10 | ₩4,634,738 | ₩4,715,202 | ₩4,216,324 | ₩4,256,556 | -8.16% | 119 |
|---|