모비스 [250060] KOSDAQ
기술성장기업부
2,945 원
전일대비:
▲
175
(6.32%)
시가
2,770
고가
2,945
저가
2,675
거래량
119,017
거래대금
334 백만
시가총액
947 억
52주 최고
9,440
52주 최저
2,130
📈 주가 차트 (최근 20일)
모비스
250060
120봉
💬 모비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,945 | 175 | 6.32% | 2,770 | 2,945 | 2,675 | 119,017 |
| 2026-08-24 | 2,770 | 30 | 1.09% | 2,740 | 2,810 | 2,720 | 84,539 |
| 2026-08-21 | 2,740 | -95 | -3.35% | 2,800 | 2,835 | 2,700 | 97,370 |
| 2026-08-20 | 2,835 | 75 | 2.72% | 2,880 | 2,880 | 2,775 | 92,849 |
| 2026-08-19 | 2,760 | -80 | -2.82% | 2,820 | 2,890 | 2,705 | 133,425 |
| 2026-08-18 | 2,840 | -215 | -7.04% | 2,960 | 3,050 | 2,825 | 226,107 |
| 2026-08-14 | 3,055 | 0 | 0.00% | 3,055 | 3,090 | 2,965 | 166,402 |
| 2026-08-13 | 3,055 | 75 | 2.52% | 3,045 | 3,140 | 3,000 | 389,772 |
| 2026-08-12 | 2,980 | -5 | -0.17% | 2,985 | 3,000 | 2,900 | 145,766 |
| 2026-08-11 | 2,985 | 50 | 1.70% | 2,935 | 3,030 | 2,810 | 170,989 |
| 2026-08-10 | 2,935 | 130 | 4.63% | 2,865 | 2,980 | 2,820 | 240,141 |
| 2026-08-07 | 2,805 | -25 | -0.88% | 2,830 | 2,880 | 2,760 | 182,634 |
| 2026-08-06 | 2,830 | -30 | -1.05% | 2,855 | 2,880 | 2,765 | 140,444 |
| 2026-08-05 | 2,860 | 150 | 5.54% | 2,760 | 2,865 | 2,710 | 181,512 |
| 2026-08-04 | 2,710 | 190 | 7.54% | 2,515 | 2,715 | 2,515 | 204,563 |
| 2026-08-03 | 2,520 | 40 | 1.61% | 2,480 | 2,635 | 2,465 | 212,169 |
| 2026-07-31 | 2,480 | 200 | 8.77% | 2,385 | 2,495 | 2,360 | 276,163 |
| 2026-07-30 | 2,280 | -50 | -2.15% | 2,130 | 2,415 | 2,130 | 206,965 |
| 2026-07-29 | 2,330 | -120 | -4.90% | 2,455 | 2,520 | 2,235 | 366,005 |
| 2026-07-28 | 2,450 | -125 | -4.85% | 2,570 | 2,570 | 2,435 | 203,179 |