한국무브넥스 [010100] KOSPI
3,510 원
전일대비:
▼
65
(-1.82%)
시가
3,585
고가
3,585
저가
3,455
거래량
65,383
거래대금
229 백만
시가총액
1,069 억
52주 최고
7,950
52주 최저
3,115
📈 주가 차트 (최근 20일)
한국무브넥스
010100
120봉
💬 한국무브넥스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,510 | -65 | -1.82% | 3,585 | 3,585 | 3,455 | 65,383 |
| 2026-08-20 | 3,575 | -15 | -0.42% | 3,595 | 3,640 | 3,545 | 42,668 |
| 2026-08-19 | 3,590 | -65 | -1.78% | 3,620 | 3,650 | 3,540 | 52,511 |
| 2026-08-18 | 3,655 | -210 | -5.43% | 3,835 | 3,840 | 3,625 | 101,469 |
| 2026-08-14 | 3,865 | 115 | 3.07% | 3,755 | 3,875 | 3,680 | 130,450 |
| 2026-08-13 | 3,750 | -60 | -1.57% | 3,815 | 3,940 | 3,730 | 103,309 |
| 2026-08-12 | 3,810 | -10 | -0.26% | 3,820 | 3,860 | 3,755 | 81,807 |
| 2026-08-11 | 3,820 | 50 | 1.33% | 3,770 | 3,835 | 3,715 | 92,378 |
| 2026-08-10 | 3,770 | 120 | 3.29% | 3,660 | 3,770 | 3,645 | 55,531 |
| 2026-08-07 | 3,650 | -40 | -1.08% | 3,695 | 3,705 | 3,625 | 44,957 |
| 2026-08-06 | 3,690 | -10 | -0.27% | 3,695 | 3,715 | 3,630 | 60,215 |
| 2026-08-05 | 3,700 | 40 | 1.09% | 3,660 | 3,755 | 3,655 | 72,512 |
| 2026-08-04 | 3,660 | 120 | 3.39% | 3,510 | 3,660 | 3,510 | 51,309 |
| 2026-08-03 | 3,540 | 30 | 0.85% | 3,475 | 3,660 | 3,450 | 65,335 |
| 2026-07-31 | 3,510 | 305 | 9.52% | 3,300 | 3,530 | 3,300 | 88,953 |
| 2026-07-30 | 3,205 | -35 | -1.08% | 3,135 | 3,350 | 3,135 | 159,068 |
| 2026-07-29 | 3,240 | -165 | -4.85% | 3,490 | 3,550 | 3,115 | 283,601 |
| 2026-07-28 | 3,405 | -155 | -4.35% | 3,500 | 3,525 | 3,375 | 133,688 |
| 2026-07-27 | 3,560 | -25 | -0.70% | 3,640 | 3,695 | 3,530 | 108,803 |
| 2026-07-24 | 3,585 | -60 | -1.65% | 3,640 | 3,735 | 3,545 | 90,037 |