현대무벡스 [319400] KOSDAQ
우량기업부
17,810 원
전일대비:
▼
1,010
(-5.37%)
시가
17,820
고가
18,390
저가
17,500
거래량
860,885
거래대금
15,383 백만
시가총액
19,836 억
52주 최고
50,400
52주 최저
0
📈 주가 차트 (최근 20일)
현대무벡스
319400
120봉
💬 현대무벡스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 17,810 | -1,010 | -5.37% | 17,820 | 18,390 | 17,500 | 860,885 |
| 2026-10-14 | 18,820 | 90 | 0.48% | 18,550 | 19,400 | 18,550 | 456,690 |
| 2026-10-13 | 18,730 | -110 | -0.58% | 18,120 | 18,730 | 17,790 | 793,510 |
| 2026-10-12 | 18,840 | -1,610 | -7.87% | 20,200 | 20,350 | 18,810 | 905,922 |
| 2026-10-08 | 20,450 | 300 | 1.49% | 20,200 | 21,000 | 19,365 | 1,787,346 |
| 2026-10-07 | 20,150 | -850 | -4.05% | 21,000 | 21,150 | 20,150 | 608,851 |
| 2026-10-06 | 21,000 | 200 | 0.96% | 21,000 | 21,375 | 20,800 | 850,177 |
| 2026-10-02 | 20,800 | 100 | 0.48% | 20,600 | 20,950 | 20,400 | 716,220 |
| 2026-10-01 | 20,700 | 350 | 1.72% | 20,450 | 20,750 | 20,050 | 826,617 |
| 2026-09-30 | 20,350 | -50 | -0.25% | 20,450 | 21,300 | 20,150 | 815,644 |
| 2026-09-29 | 20,400 | -300 | -1.45% | 20,900 | 20,950 | 20,050 | 561,268 |
| 2026-09-28 | 20,700 | -250 | -1.19% | 21,000 | 21,100 | 20,500 | 509,185 |
| 2026-09-23 | 20,950 | -400 | -1.87% | 21,700 | 21,900 | 20,800 | 734,581 |
| 2026-09-22 | 21,350 | -150 | -0.70% | 21,950 | 21,950 | 21,200 | 843,151 |
| 2026-09-21 | 21,500 | -1,000 | -4.44% | 22,950 | 23,000 | 21,450 | 1,441,362 |
| 2026-09-18 | 22,500 | 900 | 4.17% | 22,150 | 23,200 | 21,850 | 3,841,737 |
| 2026-09-17 | 21,600 | 400 | 1.89% | 21,400 | 21,750 | 21,100 | 4,506,684 |
| 2026-09-16 | 21,200 | -250 | -1.17% | 21,400 | 21,400 | 20,900 | 345,061 |
| 2026-09-15 | 21,450 | 600 | 2.88% | 20,650 | 22,200 | 20,650 | 820,474 |
| 2026-09-14 | 20,850 | -800 | -3.70% | 21,150 | 21,350 | 20,600 | 426,288 |