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 | ₩4,971 | ₩5,440 | ₩4,496 | ₩4,918 | -1.08% | 47.8만 |
| 2026.09.28–2026.10.02 | ₩5,253 | ₩5,581 | ₩4,590 | ₩4,971 | -5.36% | 60.5만 |
| 2026.09.21–2026.09.25 | ₩4,878 | ₩6,660 | ₩4,636 | ₩5,333 | +9.34% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩6,472 | ₩7,357 | ₩4,382 | ₩5,233 | -19.15% | 1239.1만 |
| 2026.09.08–2026.09.11 | ₩4,020 | ₩33,688 | ₩4,020 | ₩6,794 | +69.00% | 1048.4만 |
| 2026.08.31–2026.09.04 | ₩176,883 | ₩348,941 | ₩157,586 | ₩160,802 | -9.09% | 11.3만 |
| 2026.08.24–2026.08.28 | ₩162,410 | ₩199,395 | ₩149,546 | ₩176,883 | +8.91% | 9.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩284,620 |
| ₩135,074 |
| ₩167,235 |
| +1.96% |
| 12.5만 |
| 2026.08.10–2026.08.14 | ₩144,722 | ₩221,907 | ₩144,722 | ₩168,843 | +16.67% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩194,571 | ₩498,487 | ₩139,898 | ₩167,235 | -14.05% | 89.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,210 | ₩202,611 | ₩90,049 | ₩118,994 | -2.63% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,451 | ₩175,275 | ₩96,481 | ₩120,602 | -29.25% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩186,531 | ₩189,747 | ₩160,802 | ₩165,626 | -11.21% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩209,043 | ₩237,988 | ₩181,707 | ₩186,531 | -10.77% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩273,364 | ₩283,012 | ₩199,395 | ₩209,043 | -23.53% | 8.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩220,299 | ₩443,815 | ₩213,867 | ₩284,620 | +29.20% | 46만 |
|---|
| 2026.06.15–2026.06.18 | ₩242,812 | ₩250,852 | ₩217,083 | ₩223,515 | -7.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩221,907 | ₩263,716 | ₩213,867 | ₩250,852 | +13.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩236,380 | ₩250,852 | ₩220,299 | ₩223,515 | -5.44% | 5.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩249,244 | ₩263,716 | ₩229,947 | ₩236,380 | -5.16% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩244,420 | ₩324,821 | ₩218,691 | ₩260,500 | +6.58% | 9.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩265,324 | ₩289,444 | ₩233,163 | ₩250,852 | -5.45% | 8천 |
|---|
| 2026.05.04–2026.05.08 | ₩283,012 | ₩283,012 | ₩217,083 | ₩268,540 | -5.11% | 3.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩302,309 | ₩302,309 | ₩270,148 | ₩289,444 | -4.26% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩348,941 | ₩355,373 | ₩281,404 | ₩307,133 | -11.98% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩379,494 | ₩421,302 | ₩339,293 | ₩339,293 | -10.59% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩241,204 | ₩575,673 | ₩239,596 | ₩392,358 | +62.67% | 40.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩241,204 | ₩313,565 | ₩205,827 | ₩241,204 | 0.00% | 10만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,573,793 | ₩8,329,564 | ₩265,324 | ₩271,756 | -96.41% | 7.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,177,837 | ₩7,638,114 | ₩4,743,671 | ₩7,557,713 | +45.96% | 5천 |
|---|
| 2026.03.09–2026.03.13 | ₩4,824,072 | ₩5,290,399 | ₩4,036,140 | ₩5,242,158 | +8.67% | 9.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩3,216,048 | ₩5,113,516 | ₩3,175,847 | ₩4,791,912 | +49.00% | 4.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩3,199,968 | ₩3,537,653 | ₩1,608,024 | ₩3,216,048 | +0.50% | 3.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,280,369 | ₩3,312,529 | ₩2,846,202 | ₩3,312,529 | +0.98% | 31 |
|---|
| 2026.02.09–2026.02.13 | ₩2,990,925 | ₩3,425,091 | ₩2,749,721 | ₩3,328,610 | +11.29% | 98 |
|---|
| 2026.02.02–2026.02.06 | ₩2,894,443 | ₩3,039,165 | ₩2,733,641 | ₩3,039,165 | +5.00% | 73 |
|---|
| 2026.01.26–2026.01.30 | ₩3,055,246 | ₩3,072,934 | ₩2,669,320 | ₩2,717,561 | -11.05% | 40 |
|---|
| 2026.01.20–2026.01.23 | ₩2,797,962 | ₩3,188,712 | ₩2,621,079 | ₩3,023,085 | +8.05% | 113 |
|---|
| 2026.01.12–2026.01.16 | ₩3,167,807 | ₩3,601,974 | ₩2,588,919 | ₩2,781,882 | -12.18% | 232 |
|---|
| 2026.01.05–2026.01.09 | ₩2,524,598 | ₩3,457,252 | ₩2,251,234 | ₩3,119,567 | +23.57% | 708 |
|---|
| 2025.12.29–2026.01.02 | ₩2,685,400 | ₩2,733,641 | ₩2,415,252 | ₩2,669,320 | -0.60% | 179 |
|---|
| 2025.12.22–2025.12.26 | ₩3,055,246 | ₩3,114,742 | ₩2,654,848 | ₩2,685,400 | -12.11% | 81 |
|---|
| 2025.12.15–2025.12.19 | ₩3,135,647 | ₩3,378,458 | ₩2,588,919 | ₩3,055,246 | -2.56% | 126 |
|---|
| 2025.12.08–2025.12.12 | ₩3,376,850 | ₩3,601,974 | ₩3,119,567 | ₩3,183,888 | -5.71% | 119 |
|---|
| 2025.12.01–2025.12.05 | ₩3,007,005 | ₩3,817,449 | ₩2,982,885 | ₩3,409,011 | +13.37% | 207 |
|---|
| 2025.11.24–2025.11.28 | ₩2,781,882 | ₩3,473,332 | ₩2,733,641 | ₩3,119,567 | +12.14% | 177 |
|---|
| 2025.11.17–2025.11.21 | ₩2,412,036 | ₩2,974,844 | ₩2,170,832 | ₩2,781,882 | +15.33% | 263 |
|---|
| 2025.11.10–2025.11.14 | ₩2,299,474 | ₩2,757,761 | ₩2,190,129 | ₩2,476,357 | +7.69% | 187 |
|---|
| 2025.11.03–2025.11.07 | ₩2,572,838 | ₩2,778,666 | ₩2,090,431 | ₩2,299,474 | -10.63% | 196 |
|---|
| 2025.10.27–2025.10.31 | ₩2,765,801 | ₩3,318,962 | ₩2,604,999 | ₩2,749,721 | -0.58% | 374 |
|---|
| 2025.10.20–2025.10.24 | ₩4,020,060 | ₩4,164,782 | ₩2,576,054 | ₩2,894,443 | -28.00% | 7.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩4,405,986 | ₩4,470,307 | ₩3,232,128 | ₩4,196,943 | -4.74% | 442 |
|---|
| 2025.10.10–2025.10.10 | ₩4,631,109 | ₩4,711,510 | ₩4,213,023 | ₩4,253,223 | -8.16% | 119 |
|---|