모헨즈 [006920] KOSDAQ
중견기업부
4,290 원
전일대비:
▲
990
(30.00%)
시가
3,220
고가
4,290
저가
3,220
거래량
1,849,968
거래대금
7,412 백만
시가총액
468 억
52주 최고
7,630
52주 최저
2,675
📈 주가 차트 (최근 20일)
모헨즈
006920
120봉
💬 모헨즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4,290 | 990 | 30.00% | 3,220 | 4,290 | 3,220 | 1,849,968 |
| 2026-06-22 | 3,300 | -120 | -3.51% | 3,360 | 3,470 | 3,280 | 160,212 |
| 2026-06-19 | 3,420 | -50 | -1.44% | 3,475 | 3,505 | 3,340 | 172,362 |
| 2026-06-18 | 3,470 | -280 | -7.47% | 3,745 | 3,780 | 3,465 | 272,899 |
| 2026-06-17 | 3,750 | -115 | -2.98% | 3,815 | 3,955 | 3,730 | 209,566 |
| 2026-06-16 | 3,865 | -310 | -7.43% | 4,200 | 4,230 | 3,795 | 419,286 |
| 2026-06-15 | 4,175 | 140 | 3.47% | 4,075 | 4,345 | 3,990 | 665,584 |
| 2026-06-12 | 4,035 | 20 | 0.50% | 3,950 | 4,280 | 3,950 | 642,814 |
| 2026-06-11 | 4,015 | -160 | -3.83% | 4,450 | 4,570 | 3,935 | 1,847,181 |
| 2026-06-10 | 4,175 | 530 | 14.54% | 3,615 | 4,685 | 3,485 | 5,031,530 |
| 2026-06-09 | 3,645 | -105 | -2.80% | 4,000 | 4,595 | 3,595 | 1,911,650 |
| 2026-06-08 | 3,750 | -425 | -10.18% | 3,515 | 4,040 | 3,400 | 2,402,328 |
| 2026-06-05 | 4,175 | 935 | 28.86% | 3,220 | 4,210 | 2,990 | 3,521,426 |
| 2026-06-04 | 3,240 | 120 | 3.85% | 3,340 | 4,055 | 3,200 | 1,993,540 |
| 2026-06-02 | 3,120 | 10 | 0.32% | 2,990 | 3,855 | 2,900 | 2,181,293 |
| 2026-06-01 | 3,110 | -180 | -5.47% | 3,235 | 3,325 | 2,925 | 258,631 |
| 2026-05-29 | 3,290 | -150 | -4.36% | 3,415 | 3,540 | 3,210 | 180,314 |
| 2026-05-28 | 3,440 | -65 | -1.85% | 3,505 | 3,550 | 3,335 | 223,330 |
| 2026-05-27 | 3,505 | -250 | -6.66% | 3,730 | 3,825 | 3,425 | 252,697 |
| 2026-05-26 | 3,755 | -155 | -3.96% | 3,920 | 4,035 | 3,750 | 87,620 |