모토닉

009680KOSPI· 자동차 및 트레일러 제조업

10,140원-90 (-0.88%)시간외yfinance (비공식)

52주 위치

9,29011,98032%신고가 대비 -15.36%

시가총액: 2,204억
PER: 8.21
PBR: 0.46
EPS(TTM): 1,235원
BPS: 22,018원
배당수익률: 7.79%
자사주비율: 0.46%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,140원

시가총액2,204억

52주 최고11,980원

52주 최저9,290원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
0.0%	+2.8%	-6.7%	-2.5%	-1.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,190	10,250	10,090	10,140	-90	-0.88%	9,080	9,207만
2026-09-18	10,260	10,300	10,170	10,230	-50	-0.49%	10,370	1.06억
2026-09-17	10,190	10,280	10,110	10,280	70	+0.69%	9,647	9,917만
2026-09-16	10,270	10,270	10,080	10,210	-80	-0.78%	16,459	1.68억
2026-09-15	10,290	10,300	10,220	10,290	-80	-0.77%	5,824	5,993만
2026-09-14	10,300	10,410	10,200	10,370	-50	-0.48%	13,226	1.37억
2026-09-11	10,310	10,490	10,250	10,420	80	+0.77%	27,764	2.89억
2026-09-10	10,340	10,350	10,180	10,340	-30	-0.29%	18,448	1.91억
2026-09-09	10,340	10,400	10,250	10,370	80	+0.78%	13,469	1.4억
2026-09-08	10,410	10,410	10,290	10,290	-120	-1.15%	7,800	8,026만
2026-09-07	10,380	10,420	10,310	10,410	40	+0.39%	7,764	8,082만
2026-09-04	10,350	10,370	10,290	10,370	-30	-0.29%	7,810	8,099만
2026-09-03	10,400	10,400	10,180	10,400	10	+0.10%	15,964	1.66억
2026-09-02	10,390	10,420	10,260	10,390	0	0.00%	5,887	6,117만
2026-09-01	10,250	10,400	10,250	10,390	150	+1.46%	9,296	9,659만
2026-08-31	10,250	10,270	10,090	10,240	-10	-0.10%	4,912	5,030만
2026-08-28	10,170	10,260	10,040	10,250	140	+1.38%	10,237	1.05억
2026-08-27	10,180	10,210	10,110	10,110	-70	-0.69%	6,930	7,006만
2026-08-26	10,200	10,200	10,050	10,180	30	+0.30%	3,431	3,493만
2026-08-25	10,130	10,150	10,040	10,150	10	+0.10%	4,726	4,797만
2026-08-24	10,100	10,230	10,060	10,140	0	0.00%	7,476	7,581만
2026-08-21	10,310	10,310	10,000	10,140	-40	-0.39%	16,208	1.64억
2026-08-20	10,090	10,180	9,990	10,180	50	+0.49%	9,324	9,492만
2026-08-19	10,180	10,180	10,020	10,130	-20	-0.20%	16,741	1.7억
2026-08-18	10,200	10,300	10,140	10,150	-80	-0.78%	18,382	1.87억
2026-08-14	10,150	10,590	10,020	10,230	220	+2.20%	46,599	4.77억
2026-08-13	10,270	10,280	10,000	10,010	-260	-2.53%	11,726	1.17억
2026-08-12	10,290	10,290	10,155	10,270	-20	-0.19%	5,184	5,324만
2026-08-11	10,190	10,300	9,650	10,290	90	+0.88%	14,866	1.53억
2026-08-10	10,160	10,220	10,085	10,200	40	+0.39%	7,194	7,338만
2026-08-07	10,200	10,220	10,130	10,160	-40	-0.39%	3,153	3,203만
2026-08-06	10,150	10,250	10,070	10,200	-10	-0.10%	15,819	1.61억
2026-08-05	9,970	10,210	9,970	10,210	240	+2.41%	12,539	1.28억
2026-08-04	9,790	9,990	9,790	9,970	70	+0.71%	23,789	2.37억
2026-08-03	9,800	9,960	9,800	9,900	100	+1.02%	9,276	9,183만
2026-07-31	10,020	10,020	9,770	9,800	-120	-1.21%	20,611	2.02억
2026-07-30	9,860	9,920	9,690	9,920	-20	-0.20%	18,726	1.86억
2026-07-29	9,940	9,950	9,500	9,940	0	0.00%	30,169	3억
2026-07-28	9,930	9,940	9,670	9,940	-50	-0.50%	24,638	2.45억
2026-07-27	9,900	9,990	9,860	9,990	120	+1.22%	5,113	5,108만
2026-07-24	9,930	9,980	9,840	9,870	-120	-1.20%	10,745	1.06억
2026-07-23	9,610	9,990	9,610	9,990	370	+3.85%	25,943	2.59억
2026-07-22	9,900	9,900	9,610	9,620	-150	-1.54%	11,071	1.07억
2026-07-21	9,670	9,800	9,600	9,770	160	+1.66%	11,529	1.13억
2026-07-20	9,810	10,000	9,610	9,610	-170	-1.74%	38,642	3.71억
2026-07-16	9,790	9,800	9,650	9,780	90	+0.93%	13,306	1.3억
2026-07-15	9,850	9,880	9,690	9,690	-30	-0.31%	20,650	2억
2026-07-14	9,720	9,830	9,680	9,720	-70	-0.72%	9,912	9,634만
2026-07-13	9,870	9,980	9,580	9,790	-40	-0.41%	29,617	2.9억
2026-07-10	9,640	10,000	9,640	9,830	190	+1.97%	18,190	1.79억
2026-07-09	9,880	9,980	9,630	9,640	-180	-1.83%	40,122	3.87억
2026-07-08	9,990	10,030	9,820	9,820	-260	-2.58%	19,119	1.88억
2026-07-07	10,050	10,080	9,770	10,080	110	+1.10%	31,594	3.18억
2026-07-06	10,140	10,140	9,920	9,970	-80	-0.80%	26,607	2.65억
2026-07-03	9,990	10,090	9,870	10,050	60	+0.60%	19,279	1.94억
2026-07-02	9,870	10,090	9,770	9,990	110	+1.11%	21,660	2.16억
2026-07-01	9,890	9,980	9,760	9,880	70	+0.71%	8,671	8,567만
2026-06-30	9,760	9,920	9,620	9,810	100	+1.03%	7,653	7,508만
2026-06-29	9,470	9,750	9,470	9,710	250	+2.64%	8,127	7,891만
2026-06-26	9,500	10,000	9,290	9,460	-60	-0.63%	32,140	3.04억
2026-06-25	9,630	10,000	9,470	9,520	-110	-1.14%	26,226	2.5억
2026-06-24	9,610	9,720	9,430	9,630	140	+1.48%	21,290	2.05억
2026-06-23	9,860	9,880	9,490	9,490	-320	-3.26%	41,215	3.91억
2026-06-22	9,860	10,110	9,800	9,810	-50	-0.51%	24,562	2.41억
2026-06-19	10,030	10,030	9,840	9,860	-150	-1.50%	27,863	2.75억
2026-06-18	10,240	10,240	9,970	10,010	-170	-1.67%	15,264	1.53억
2026-06-17	10,090	10,320	10,000	10,180	0	0.00%	13,930	1.42억
2026-06-16	10,290	10,290	10,010	10,180	40	+0.39%	44,985	4.58억
2026-06-15	10,160	10,320	10,090	10,140	0	0.00%	13,237	1.34억
2026-06-12	9,960	10,310	9,960	10,140	200	+2.01%	31,081	3.15억
2026-06-11	9,980	10,080	9,900	9,940	-50	-0.50%	9,697	9,639만
2026-06-10	10,100	10,160	9,860	9,990	-110	-1.09%	34,654	3.46억
2026-06-09	9,710	10,100	9,710	10,100	400	+4.12%	44,531	4.5억
2026-06-08	9,590	9,960	9,580	9,700	-270	-2.71%	37,174	3.61억
2026-06-05	10,190	10,190	9,890	9,970	-90	-0.89%	41,586	4.15억
2026-06-04	10,010	10,170	10,010	10,060	100	+1.00%	17,007	1.71억
2026-06-02	9,990	10,080	9,810	9,960	50	+0.50%	37,313	3.72억
2026-06-01	10,070	10,260	9,900	9,910	-140	-1.39%	47,423	4.7억
2026-05-29	10,120	10,190	10,010	10,050	-30	-0.30%	19,459	1.96억
2026-05-28	10,200	10,230	10,050	10,080	-100	-0.98%	23,675	2.39억
2026-05-27	10,290	10,400	10,150	10,180	-50	-0.49%	28,052	2.86억
2026-05-26	10,520	10,830	10,210	10,230	-290	-2.76%	50,744	5.19억
2026-05-22	10,510	10,520	9,850	10,520	150	+1.45%	43,716	4.6억
2026-05-21	10,450	10,550	10,350	10,370	60	+0.58%	19,161	1.99억
2026-05-20	10,400	10,540	10,200	10,310	-120	-1.15%	30,146	3.11억
2026-05-19	10,540	10,610	10,360	10,430	-180	-1.70%	34,682	3.62억
2026-05-18	10,520	10,610	10,270	10,610	20	+0.19%	48,134	5.11억
2026-05-15	10,550	10,840	10,510	10,590	30	+0.28%	44,329	4.69억
2026-05-14	10,550	11,160	10,500	10,560	20	+0.19%	27,330	2.89억
2026-05-13	10,600	10,750	10,540	10,540	-90	-0.85%	31,066	3.27억
2026-05-12	10,860	10,960	10,610	10,630	-250	-2.30%	47,337	5.03억
2026-05-11	11,080	11,080	10,840	10,880	-30	-0.27%	24,247	2.64억
2026-05-08	10,940	10,990	10,820	10,910	10	+0.09%	22,491	2.45억
2026-05-07	10,950	10,970	10,890	10,900	10	+0.09%	17,037	1.86억
2026-05-06	11,020	11,030	10,860	10,890	-80	-0.73%	23,653	2.58억
2026-05-04	11,100	11,160	10,800	10,970	-50	-0.45%	25,344	2.78억
2026-04-30	11,290	11,300	11,010	11,020	-190	-1.69%	53,587	5.91억
2026-04-29	11,190	11,240	11,100	11,210	-10	-0.09%	15,914	1.78억
2026-04-28	11,200	11,230	11,060	11,220	130	+1.17%	17,020	1.91억
2026-04-27	11,040	11,180	11,010	11,090	100	+0.91%	47,013	5.21억
2026-04-24	10,940	11,000	10,900	10,990	90	+0.83%	19,663	2.16억
2026-04-23	10,980	11,030	10,890	10,900	-80	-0.73%	17,867	1.95억
2026-04-22	10,870	11,060	10,820	10,980	20	+0.18%	19,064	2.09억
2026-04-21	11,000	11,080	10,900	10,960	10	+0.09%	19,071	2.09억
2026-04-20	11,080	11,100	10,950	10,950	-130	-1.17%	22,631	2.48억
2026-04-17	11,080	11,080	10,940	11,080	110	+1.00%	16,914	1.87억
2026-04-16	10,900	11,020	10,870	10,970	120	+1.11%	30,432	3.34억
2026-04-15	10,900	10,990	10,830	10,850	80	+0.74%	39,368	4.27억
2026-04-14	10,730	10,900	10,730	10,770	90	+0.84%	21,167	2.28억
2026-04-13	10,600	10,760	10,590	10,680	-20	-0.19%	14,712	1.57억
2026-04-10	10,640	10,770	10,620	10,700	110	+1.04%	7,532	8,059만
2026-04-09	10,800	10,800	10,540	10,590	-90	-0.84%	13,481	1.43억
2026-04-08	10,650	10,760	10,640	10,680	140	+1.33%	16,826	1.8억
2026-04-07	10,560	10,680	10,520	10,540	-40	-0.38%	9,539	1.01억
2026-04-06	10,680	10,730	10,500	10,580	-180	-1.67%	39,861	4.22억
2026-04-03	10,820	10,820	10,590	10,760	140	+1.32%	22,087	2.38억
2026-04-02	10,950	11,000	10,560	10,620	-260	-2.39%	30,256	3.21억
2026-04-01	10,660	10,880	10,660	10,880	350	+3.32%	18,947	2.06억
2026-03-31	10,600	10,750	10,480	10,530	-20	-0.19%	26,833	2.83억
2026-03-30	10,680	10,690	10,460	10,550	—	—	28,197	2.97억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)