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 | ₩138,035 | ₩144,722 | ₩134,685 | ₩136,682 | -0.98% | 7.5천 |
| 2026.09.28–2026.10.02 | ₩162,142 | ₩173,868 | ₩134,015 | ₩138,035 | -14.87% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩160,789 | ₩163,094 | ₩157,600 | ₩163,094 | +1.43% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩161,372 | ₩163,456 | ₩156,769 | ₩163,456 | +1.29% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩156,086 | ₩186,236 | ₩146,732 | ₩161,372 | +3.39% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩131,536 | ₩161,941 | ₩131,416 | ₩151,958 | +15.53% | 8.5만 |
| 2026.08.24–2026.08.28 | ₩128,602 | ₩134,257 | ₩124,086 | ₩133,332 | +3.68% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,257 |
| ₩125,493 |
| ₩129,299 |
| -1.94% |
| 16만 |
| 2026.08.10–2026.08.14 | ₩124,608 | ₩135,342 | ₩121,325 | ₩134,109 | +7.62% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,615 | ₩131,335 | ₩123,148 | ₩127,101 | -1.18% | 9.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,309 | ₩137,352 | ₩120,602 | ₩127,168 | -3.15% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,238 | ₩134,270 | ₩105,848 | ₩127,302 | +16.54% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩114,733 | ₩115,054 | ₩96,133 | ₩112,548 | -1.90% | 8.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,203 | ₩145,834 | ₩99,738 | ₩113,366 | +2.87% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,862 | ₩110,565 | ₩93,801 | ₩109,721 | +3.65% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,642 | ₩113,098 | ₩94,163 | ₩103,329 | +6.92% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,925 | ₩119,878 | ₩96,414 | ₩96,414 | -3.51% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,523 | ₩119,905 | ₩94,337 | ₩99,175 | -4.20% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,198 | ₩118,565 | ₩78,726 | ₩100,662 | -7.82% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,381 | ₩126,632 | ₩108,381 | ₩111,195 | +2.60% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩177,244 | ₩180,903 | ₩113,902 | ₩115,242 | -34.98% | 13.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩203,040 | ₩203,040 | ₩155,442 | ₩177,097 | -12.78% | 11.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,785 | ₩223,810 | ₩178,276 | ₩184,923 | -1.00% | 13.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩187,563 | ₩191,623 | ₩157,526 | ₩180,903 | -3.55% | 16.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩156,782 | ₩210,437 | ₩151,422 | ₩183,583 | +17.09% | 16.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,641 | ₩227,803 | ₩57,624 | ₩155,657 | +152.52% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,275 | ₩86,431 | ₩18,090 | ₩66,063 | +225.84% | 112만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,640 | ₩22,660 | ₩8,188 | ₩20,087 | +88.79% | 222.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,251 | ₩11,323 | ₩9,514 | ₩10,854 | +5.88% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,591 | ₩12,328 | ₩9,407 | ₩9,997 | -13.76% | 10.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,109 | ₩11,658 | ₩9,407 | ₩11,243 | +1.21% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,442 | ₩11,732 | ₩8,442 | ₩11,377 | +34.76% | 27만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,107 | ₩8,925 | ₩7,826 | ₩8,791 | +8.43% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,621 | ₩9,916 | ₩7,692 | ₩8,697 | -9.61% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,941 | ₩23,464 | ₩6,432 | ₩10,010 | +44.21% | 231.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,504 | ₩8,134 | ₩6,573 | ₩7,049 | -6.07% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,724 | ₩8,978 | ₩7,404 | ₩7,906 | -9.37% | 8.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,067 | ₩9,179 | ₩8,067 | ₩8,308 | +2.99% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,690 | ₩8,690 | ₩7,518 | ₩8,067 | -7.17% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,916 | ₩10,358 | ₩8,027 | ₩8,174 | -17.57% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,390 | ₩13,427 | ₩9,581 | ₩9,648 | -15.29% | 67.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,997 | ₩18,412 | ₩9,769 | ₩12,020 | +20.24% | 81.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,231 | ₩19,430 | ₩5,414 | ₩9,782 | +56.99% | 536만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,370 | ₩7,571 | ₩5,621 | ₩6,392 | -13.27% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,107 | ₩8,469 | ₩6,995 | ₩7,424 | -8.43% | 6.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,233 | ₩9,595 | ₩8,040 | ₩8,107 | -12.19% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,965 | ₩10,653 | ₩7,558 | ₩9,367 | +4.48% | 12.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,040 | ₩9,380 | ₩7,410 | ₩8,456 | +5.17% | 30.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,901 | ₩9,064 | ₩6,585 | ₩8,523 | +23.50% | 65.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,432 | ₩8,415 | ₩6,030 | ₩6,579 | +2.29% | 32.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,700 | ₩7,236 | ₩6,298 | ₩6,432 | -4.00% | 83.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,762 | ₩8,013 | ₩5,708 | ₩7,022 | +21.86% | 97.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,424 | ₩7,598 | ₩5,628 | ₩5,869 | -20.94% | 10.3만 |
|---|