시장 데이터를 불러오는 중
전체 종목
메가 포춘 과거 주가
Mega Fortune Company Limited - Ordinary Shares · MGRT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mega Fortune Company Limited - Ordinary Shares · MGRT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩138,126 | ₩144,817 | ₩134,774 | ₩136,772 | -0.98% | 7.5천 |
| 2026.09.28–2026.10.02 | ₩162,249 | ₩173,982 | ₩134,103 | ₩138,126 | -14.87% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩160,895 | ₩163,201 | ₩157,703 | ₩163,201 | +1.43% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩161,478 | ₩163,563 | ₩156,872 | ₩163,563 | +1.29% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩156,188 | ₩186,358 | ₩146,829 | ₩161,478 | +3.39% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩131,623 | ₩162,048 | ₩131,502 | ₩152,058 | +15.53% | 8.5만 |
| 2026.08.24–2026.08.28 | ₩128,686 | ₩134,345 | ₩124,167 | ₩133,420 | +3.68% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,350 |
| ₩125,575 |
| ₩129,383 |
| -1.94% |
| 16만 |
| 2026.08.10–2026.08.14 | ₩124,690 | ₩135,431 | ₩121,405 | ₩134,197 | +7.62% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,700 | ₩131,422 | ₩123,229 | ₩127,184 | -1.18% | 9.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,395 | ₩137,442 | ₩120,681 | ₩127,251 | -3.15% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,310 | ₩134,358 | ₩105,918 | ₩127,386 | +16.54% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩114,808 | ₩115,130 | ₩96,196 | ₩112,622 | -1.90% | 8.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,276 | ₩145,930 | ₩99,803 | ₩113,440 | +2.87% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,931 | ₩110,638 | ₩93,863 | ₩109,793 | +3.65% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,706 | ₩113,172 | ₩94,225 | ₩103,397 | +6.92% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,991 | ₩119,957 | ₩96,478 | ₩96,478 | -3.51% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,591 | ₩119,984 | ₩94,399 | ₩99,240 | -4.20% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,270 | ₩118,643 | ₩78,778 | ₩100,728 | -7.82% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,452 | ₩126,715 | ₩108,452 | ₩111,268 | +2.60% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩177,361 | ₩181,022 | ₩113,977 | ₩115,317 | -34.98% | 13.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩203,173 | ₩203,173 | ₩155,544 | ₩177,213 | -12.78% | 11.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,908 | ₩223,957 | ₩178,393 | ₩185,044 | -1.00% | 13.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩187,686 | ₩191,749 | ₩157,629 | ₩181,022 | -3.55% | 16.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,885 | ₩210,575 | ₩151,522 | ₩183,703 | +17.09% | 16.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,681 | ₩227,953 | ₩57,661 | ₩155,759 | +152.52% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,288 | ₩86,488 | ₩18,102 | ₩66,106 | +225.84% | 112만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,647 | ₩22,675 | ₩8,193 | ₩20,100 | +88.79% | 222.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,258 | ₩11,331 | ₩9,520 | ₩10,861 | +5.88% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,599 | ₩12,336 | ₩9,413 | ₩10,003 | -13.76% | 10.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,116 | ₩11,666 | ₩9,413 | ₩11,250 | +1.21% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,448 | ₩11,740 | ₩8,448 | ₩11,384 | +34.76% | 27만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,112 | ₩8,930 | ₩7,831 | ₩8,796 | +8.43% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,628 | ₩9,923 | ₩7,697 | ₩8,702 | -9.61% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,946 | ₩23,479 | ₩6,436 | ₩10,017 | +44.21% | 231.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,509 | ₩8,139 | ₩6,577 | ₩7,053 | -6.07% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,729 | ₩8,984 | ₩7,408 | ₩7,911 | -9.37% | 8.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,072 | ₩9,185 | ₩8,072 | ₩8,314 | +2.99% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,696 | ₩8,696 | ₩7,522 | ₩8,072 | -7.17% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,923 | ₩10,365 | ₩8,032 | ₩8,179 | -17.57% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,398 | ₩13,436 | ₩9,587 | ₩9,654 | -15.29% | 67.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,003 | ₩18,424 | ₩9,775 | ₩12,028 | +20.24% | 81.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,235 | ₩19,443 | ₩5,417 | ₩9,789 | +56.99% | 536만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,375 | ₩7,576 | ₩5,625 | ₩6,396 | -13.27% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,112 | ₩8,474 | ₩6,999 | ₩7,429 | -8.43% | 6.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,239 | ₩9,601 | ₩8,045 | ₩8,112 | -12.19% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,971 | ₩10,660 | ₩7,563 | ₩9,373 | +4.48% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,045 | ₩9,386 | ₩7,415 | ₩8,461 | +5.17% | 30.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,906 | ₩9,070 | ₩6,589 | ₩8,528 | +23.50% | 65.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,436 | ₩8,421 | ₩6,034 | ₩6,584 | +2.29% | 32.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,705 | ₩7,241 | ₩6,302 | ₩6,436 | -4.00% | 83.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,766 | ₩8,019 | ₩5,712 | ₩7,026 | +21.86% | 97.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,429 | ₩7,603 | ₩5,632 | ₩5,873 | -20.94% | 10.3만 |
|---|