한국무브넥스 [010100] KOSPI
3,175 원
전일대비:
▼
150
(-4.51%)
시가
3,265
고가
3,265
저가
3,125
거래량
70,326
거래대금
223 백만
시가총액
967 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,175 | -150 | -4.51% | 3,265 | 3,265 | 3,125 | 70,326 |
| 2026-10-14 | 3,325 | 65 | 1.99% | 3,240 | 3,365 | 3,240 | 35,859 |
| 2026-10-13 | 3,260 | 20 | 0.62% | 3,255 | 3,270 | 3,140 | 70,864 |
| 2026-10-12 | 3,240 | -145 | -4.28% | 3,385 | 3,415 | 3,230 | 109,791 |
| 2026-10-08 | 3,385 | -15 | -0.44% | 3,435 | 3,435 | 3,380 | 31,577 |
| 2026-10-07 | 3,400 | -50 | -1.45% | 3,460 | 3,490 | 3,395 | 49,565 |
| 2026-10-06 | 3,450 | -10 | -0.29% | 3,485 | 3,485 | 3,425 | 38,221 |
| 2026-10-02 | 3,460 | 30 | 0.87% | 3,430 | 3,500 | 3,405 | 42,161 |
| 2026-10-01 | 3,430 | 20 | 0.59% | 3,425 | 3,465 | 3,395 | 56,242 |
| 2026-09-30 | 3,410 | 15 | 0.44% | 3,400 | 3,445 | 3,360 | 37,330 |
| 2026-09-29 | 3,395 | 0 | 0.00% | 3,415 | 3,415 | 3,350 | 28,504 |
| 2026-09-28 | 3,395 | 60 | 1.80% | 3,320 | 3,430 | 3,315 | 37,994 |
| 2026-09-23 | 3,335 | -25 | -0.74% | 3,390 | 3,390 | 3,315 | 38,074 |
| 2026-09-22 | 3,360 | 10 | 0.30% | 3,370 | 3,420 | 3,345 | 58,144 |
| 2026-09-21 | 3,350 | -55 | -1.62% | 3,415 | 3,415 | 3,335 | 68,828 |
| 2026-09-18 | 3,405 | -5 | -0.15% | 3,455 | 3,470 | 3,400 | 32,457 |
| 2026-09-17 | 3,410 | 0 | 0.00% | 3,430 | 3,450 | 3,360 | 15,462 |
| 2026-09-16 | 3,410 | 0 | 0.00% | 3,435 | 3,435 | 3,360 | 40,831 |
| 2026-09-15 | 3,410 | -45 | -1.30% | 3,450 | 3,490 | 3,400 | 68,036 |
| 2026-09-14 | 3,455 | -60 | -1.71% | 3,520 | 3,520 | 3,450 | 28,411 |