메가엠디 [133750] KOSDAQ
중견기업부
1,470 원
전일대비:
▲
12
(0.82%)
시가
1,470
고가
1,486
저가
1,449
거래량
16,706
거래대금
25 백만
시가총액
344 억
52주 최고
2,150
52주 최저
1,230
📈 주가 차트 (최근 20일)
메가엠디
133750
120봉
💬 메가엠디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,470 | 12 | 0.82% | 1,470 | 1,486 | 1,449 | 16,706 |
| 2026-08-20 | 1,458 | 1 | 0.07% | 1,445 | 1,465 | 1,413 | 17,172 |
| 2026-08-19 | 1,457 | -2 | -0.14% | 1,403 | 1,484 | 1,324 | 25,664 |
| 2026-08-18 | 1,459 | -1 | -0.07% | 1,410 | 1,497 | 1,401 | 30,040 |
| 2026-08-14 | 1,460 | 13 | 0.90% | 1,450 | 1,460 | 1,425 | 6,439 |
| 2026-08-13 | 1,447 | 7 | 0.49% | 1,440 | 1,470 | 1,418 | 25,064 |
| 2026-08-12 | 1,440 | -27 | -1.84% | 1,453 | 1,453 | 1,351 | 56,976 |
| 2026-08-11 | 1,467 | 38 | 2.66% | 1,417 | 1,470 | 1,417 | 76,278 |
| 2026-08-10 | 1,429 | 63 | 4.61% | 1,366 | 1,430 | 1,366 | 24,166 |
| 2026-08-07 | 1,366 | 9 | 0.66% | 1,337 | 1,375 | 1,337 | 7,652 |
| 2026-08-06 | 1,357 | 5 | 0.37% | 1,333 | 1,369 | 1,332 | 5,858 |
| 2026-08-05 | 1,352 | 24 | 1.81% | 1,358 | 1,358 | 1,308 | 18,732 |
| 2026-08-04 | 1,328 | -13 | -0.97% | 1,280 | 1,345 | 1,280 | 77,987 |
| 2026-08-03 | 1,341 | 15 | 1.13% | 1,290 | 1,350 | 1,288 | 7,723 |
| 2026-07-31 | 1,326 | 24 | 1.84% | 1,291 | 1,327 | 1,289 | 15,868 |
| 2026-07-30 | 1,302 | -22 | -1.66% | 1,231 | 1,339 | 1,230 | 33,877 |
| 2026-07-29 | 1,324 | -23 | -1.71% | 1,346 | 1,347 | 1,288 | 26,886 |
| 2026-07-28 | 1,347 | 29 | 2.20% | 1,306 | 1,428 | 1,280 | 41,444 |
| 2026-07-27 | 1,318 | 6 | 0.46% | 1,319 | 1,319 | 1,293 | 6,343 |
| 2026-07-24 | 1,312 | 1 | 0.08% | 1,325 | 1,339 | 1,299 | 6,490 |