모비릭스 [348030] KOSDAQ
중견기업부
3,875 원
전일대비:
▼
95
(-2.39%)
시가
3,905
고가
3,955
저가
3,830
거래량
23,651
거래대금
92 백만
시가총액
372 억
52주 최고
4,210
52주 최저
2,100
📈 주가 차트 (최근 20일)
모비릭스
348030
120봉
💬 모비릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,875 | -95 | -2.39% | 3,905 | 3,955 | 3,830 | 23,651 |
| 2026-10-20 | 3,970 | 35 | 0.89% | 3,895 | 3,970 | 3,785 | 14,781 |
| 2026-10-19 | 3,935 | -10 | -0.25% | 3,825 | 3,945 | 3,825 | 23,161 |
| 2026-10-16 | 3,945 | -20 | -0.50% | 3,885 | 3,990 | 3,880 | 43,999 |
| 2026-10-15 | 3,965 | 5 | 0.13% | 3,805 | 3,970 | 3,800 | 108,989 |
| 2026-10-14 | 3,960 | 65 | 1.67% | 3,815 | 3,970 | 3,815 | 41,696 |
| 2026-10-13 | 3,895 | 5 | 0.13% | 3,800 | 3,930 | 3,760 | 64,821 |
| 2026-10-12 | 3,890 | 30 | 0.78% | 3,885 | 4,035 | 3,765 | 76,496 |
| 2026-10-08 | 3,860 | 250 | 6.93% | 3,505 | 3,955 | 3,465 | 163,733 |
| 2026-10-07 | 3,610 | 525 | 17.02% | 3,540 | 3,850 | 3,310 | 539,037 |
| 2026-10-06 | 3,085 | 485 | 18.65% | 2,620 | 3,300 | 2,550 | 345,841 |
| 2026-10-02 | 2,600 | -40 | -1.52% | 2,650 | 2,650 | 2,530 | 26,037 |
| 2026-10-01 | 2,640 | 0 | 0.00% | 2,610 | 2,675 | 2,610 | 1,557 |
| 2026-09-30 | 2,640 | -20 | -0.75% | 2,720 | 2,720 | 2,635 | 5,341 |
| 2026-09-29 | 2,660 | -80 | -2.92% | 2,740 | 2,795 | 2,630 | 9,915 |
| 2026-09-28 | 2,740 | -100 | -3.52% | 2,925 | 2,925 | 2,740 | 8,964 |
| 2026-09-23 | 2,840 | -25 | -0.87% | 2,930 | 2,930 | 2,835 | 2,992 |
| 2026-09-22 | 2,865 | 0 | 0.00% | 2,870 | 2,875 | 2,850 | 2,910 |
| 2026-09-21 | 2,865 | 55 | 1.96% | 2,870 | 2,870 | 2,780 | 3,742 |
| 2026-09-18 | 2,810 | -40 | -1.40% | 2,850 | 2,930 | 2,760 | 15,571 |