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 | ₩4,972 | ₩5,441 | ₩4,496 | ₩4,918 | -1.08% | 47.8만 |
| 2026.09.28–2026.10.02 | ₩5,253 | ₩5,582 | ₩4,590 | ₩4,972 | -5.36% | 60.5만 |
| 2026.09.21–2026.09.25 | ₩4,878 | ₩6,661 | ₩4,637 | ₩5,334 | +9.34% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩6,473 | ₩7,358 | ₩4,382 | ₩5,233 | -19.15% | 1239.1만 |
| 2026.09.08–2026.09.11 | ₩4,021 | ₩33,692 | ₩4,021 | ₩6,795 | +69.00% | 1048.4만 |
| 2026.08.31–2026.09.04 | ₩176,902 | ₩348,980 | ₩157,604 | ₩160,820 | -9.09% | 11.3만 |
| 2026.08.24–2026.08.28 | ₩162,429 | ₩199,417 | ₩149,563 | ₩176,902 | +8.91% | 9.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩284,652 |
| ₩135,089 |
| ₩167,253 |
| +1.96% |
| 12.5만 |
| 2026.08.10–2026.08.14 | ₩144,738 | ₩221,932 | ₩144,738 | ₩168,861 | +16.67% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩194,593 | ₩498,543 | ₩139,914 | ₩167,253 | -14.05% | 89.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,223 | ₩202,634 | ₩90,059 | ₩119,007 | -2.63% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,470 | ₩175,294 | ₩96,492 | ₩120,615 | -29.25% | 3.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩186,552 | ₩189,768 | ₩160,820 | ₩165,645 | -11.21% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩209,067 | ₩238,014 | ₩181,727 | ₩186,552 | -10.77% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩273,395 | ₩283,044 | ₩199,417 | ₩209,067 | -23.53% | 8.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩220,324 | ₩443,864 | ₩213,891 | ₩284,652 | +29.20% | 46만 |
|---|
| 2026.06.15–2026.06.18 | ₩242,839 | ₩250,880 | ₩217,108 | ₩223,540 | -7.95% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩221,932 | ₩263,745 | ₩213,891 | ₩250,880 | +13.04% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩236,406 | ₩250,880 | ₩220,324 | ₩223,540 | -5.44% | 5.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩249,272 | ₩263,745 | ₩229,973 | ₩236,406 | -5.16% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩244,447 | ₩324,857 | ₩218,716 | ₩260,529 | +6.58% | 9.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩265,354 | ₩289,477 | ₩233,190 | ₩250,880 | -5.45% | 8천 |
|---|
| 2026.05.04–2026.05.08 | ₩283,044 | ₩283,044 | ₩217,108 | ₩268,570 | -5.11% | 3.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩302,342 | ₩302,342 | ₩270,178 | ₩289,477 | -4.26% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩348,980 | ₩355,413 | ₩281,436 | ₩307,167 | -11.98% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩379,536 | ₩421,349 | ₩339,331 | ₩339,331 | -10.59% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩241,231 | ₩575,737 | ₩239,622 | ₩392,402 | +62.67% | 40.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩241,231 | ₩313,600 | ₩205,850 | ₩241,231 | 0.00% | 10만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,574,641 | ₩8,330,497 | ₩265,354 | ₩271,786 | -96.41% | 7.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,178,417 | ₩7,638,969 | ₩4,744,202 | ₩7,558,559 | +45.96% | 5천 |
|---|
| 2026.03.09–2026.03.13 | ₩4,824,612 | ₩5,290,991 | ₩4,036,592 | ₩5,242,745 | +8.67% | 9.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩3,216,408 | ₩5,114,089 | ₩3,176,203 | ₩4,792,448 | +49.00% | 4.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩3,200,326 | ₩3,538,049 | ₩1,608,204 | ₩3,216,408 | +0.50% | 3.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,280,736 | ₩3,312,900 | ₩2,846,521 | ₩3,312,900 | +0.98% | 31 |
|---|
| 2026.02.09–2026.02.13 | ₩2,991,259 | ₩3,425,475 | ₩2,750,029 | ₩3,328,982 | +11.29% | 98 |
|---|
| 2026.02.02–2026.02.06 | ₩2,894,767 | ₩3,039,506 | ₩2,733,947 | ₩3,039,506 | +5.00% | 73 |
|---|
| 2026.01.26–2026.01.30 | ₩3,055,588 | ₩3,073,278 | ₩2,669,619 | ₩2,717,865 | -11.05% | 40 |
|---|
| 2026.01.20–2026.01.23 | ₩2,798,275 | ₩3,189,069 | ₩2,621,373 | ₩3,023,424 | +8.05% | 113 |
|---|
| 2026.01.12–2026.01.16 | ₩3,168,162 | ₩3,602,377 | ₩2,589,208 | ₩2,782,193 | -12.18% | 232 |
|---|
| 2026.01.05–2026.01.09 | ₩2,524,880 | ₩3,457,639 | ₩2,251,486 | ₩3,119,916 | +23.57% | 708 |
|---|
| 2025.12.29–2026.01.02 | ₩2,685,701 | ₩2,733,947 | ₩2,415,522 | ₩2,669,619 | -0.60% | 179 |
|---|
| 2025.12.22–2025.12.26 | ₩3,055,588 | ₩3,115,091 | ₩2,655,145 | ₩2,685,701 | -12.11% | 81 |
|---|
| 2025.12.15–2025.12.19 | ₩3,135,998 | ₩3,378,837 | ₩2,589,208 | ₩3,055,588 | -2.56% | 126 |
|---|
| 2025.12.08–2025.12.12 | ₩3,377,228 | ₩3,602,377 | ₩3,119,916 | ₩3,184,244 | -5.71% | 119 |
|---|
| 2025.12.01–2025.12.05 | ₩3,007,341 | ₩3,817,876 | ₩2,983,218 | ₩3,409,392 | +13.37% | 207 |
|---|
| 2025.11.24–2025.11.28 | ₩2,782,193 | ₩3,473,721 | ₩2,733,947 | ₩3,119,916 | +12.14% | 177 |
|---|
| 2025.11.17–2025.11.21 | ₩2,412,306 | ₩2,975,177 | ₩2,171,075 | ₩2,782,193 | +15.33% | 263 |
|---|
| 2025.11.10–2025.11.14 | ₩2,299,732 | ₩2,758,070 | ₩2,190,374 | ₩2,476,634 | +7.69% | 187 |
|---|
| 2025.11.03–2025.11.07 | ₩2,573,126 | ₩2,778,977 | ₩2,090,665 | ₩2,299,732 | -10.63% | 196 |
|---|
| 2025.10.27–2025.10.31 | ₩2,766,111 | ₩3,319,333 | ₩2,605,290 | ₩2,750,029 | -0.58% | 374 |
|---|
| 2025.10.20–2025.10.24 | ₩4,020,510 | ₩4,165,248 | ₩2,576,343 | ₩2,894,767 | -28.00% | 7.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩4,406,479 | ₩4,470,807 | ₩3,232,490 | ₩4,197,412 | -4.74% | 442 |
|---|
| 2025.10.10–2025.10.10 | ₩4,631,628 | ₩4,712,038 | ₩4,213,494 | ₩4,253,700 | -8.16% | 119 |
|---|