모베이스전자

012860KOSDAQ

2,425원+145 (+6.36%)전일 종가 2026-09-18

52주 위치

1,2627,07020%신고가 대비 -65.70%

시가총액: 1,776억
PER: 7.33
PBR: 0.69
EPS(TTM): 331원
BPS: 3,538원
자사주비율: 0.76%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,425원

시가총액1,776억

52주 최고7,070원

52주 최저1,262원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.0%	-20.2%	-37.8%	+73.8%	+74.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,310	2,455	2,300	2,425	145	+6.36%	915,155	22.19억
2026-09-17	2,230	2,290	2,220	2,280	70	+3.17%	174,418	3.98억
2026-09-16	2,250	2,250	2,195	2,210	-25	-1.12%	113,852	2.52억
2026-09-15	2,215	2,285	2,200	2,235	10	+0.45%	123,415	2.76억
2026-09-14	2,290	2,290	2,220	2,225	-90	-3.89%	171,350	3.81억
2026-09-11	2,305	2,330	2,260	2,315	-20	-0.86%	243,035	5.63억
2026-09-10	2,245	2,345	2,195	2,335	85	+3.78%	407,299	9.51억
2026-09-09	2,235	2,290	2,230	2,250	0	0.00%	170,501	3.84억
2026-09-08	2,245	2,310	2,235	2,250	-5	-0.22%	322,696	7.26억
2026-09-07	2,235	2,325	2,195	2,255	40	+1.81%	382,182	8.62억
2026-09-04	2,100	2,215	2,100	2,215	130	+6.24%	419,321	9.29억
2026-09-03	2,115	2,140	2,045	2,085	-30	-1.42%	270,989	5.65억
2026-09-02	2,200	2,200	2,110	2,115	-120	-5.37%	287,886	6.09억
2026-09-01	2,255	2,265	2,205	2,235	-25	-1.11%	198,610	4.44억
2026-08-31	2,225	2,260	2,145	2,260	10	+0.44%	238,389	5.39억
2026-08-28	2,265	2,290	2,220	2,250	-15	-0.66%	210,659	4.74억
2026-08-27	2,295	2,300	2,255	2,265	-30	-1.31%	152,839	3.46억
2026-08-26	2,395	2,395	2,265	2,295	-55	-2.34%	431,910	9.91억
2026-08-25	2,345	2,355	2,215	2,350	50	+2.17%	275,770	6.48억
2026-08-24	2,275	2,340	2,260	2,300	50	+2.22%	382,709	8.8억
2026-08-21	2,365	2,375	2,230	2,250	-135	-5.66%	421,066	9.47억
2026-08-20	2,420	2,460	2,360	2,385	-15	-0.63%	326,449	7.79억
2026-08-19	2,405	2,515	2,350	2,400	-75	-3.03%	606,880	14.57억
2026-08-18	2,590	2,595	2,440	2,475	-90	-3.51%	595,514	14.74억
2026-08-14	2,560	2,685	2,460	2,565	-5	-0.19%	1,011,159	25.94억
2026-08-13	2,530	2,655	2,500	2,570	70	+2.80%	803,843	20.66억
2026-08-12	2,480	2,545	2,415	2,500	20	+0.81%	406,731	10.17억
2026-08-11	2,455	2,545	2,350	2,480	20	+0.81%	463,491	11.49억
2026-08-10	2,330	2,460	2,315	2,460	145	+6.26%	561,286	13.81억
2026-08-07	2,360	2,400	2,250	2,315	10	+0.43%	333,467	7.72억
2026-08-06	2,440	2,460	2,250	2,305	-145	-5.92%	564,761	13.02억
2026-08-05	2,360	2,485	2,360	2,450	105	+4.48%	514,931	12.62억
2026-08-04	2,275	2,365	2,265	2,345	80	+3.53%	340,731	7.99억
2026-08-03	2,240	2,385	2,180	2,265	25	+1.12%	494,651	11.2억
2026-07-31	2,015	2,240	2,015	2,240	261	+13.19%	369,496	8.28억
2026-07-30	1,832	2,070	1,832	1,979	-20	-1.00%	443,784	8.78억
2026-07-29	2,125	2,210	1,910	1,999	-111	-5.26%	711,095	14.21억
2026-07-28	2,240	2,255	2,110	2,110	-190	-8.26%	355,775	7.51억
2026-07-27	2,275	2,370	2,240	2,300	70	+3.14%	432,716	9.95억
2026-07-24	2,330	2,355	2,200	2,230	-145	-6.11%	411,431	9.17억
2026-07-23	2,290	2,435	2,280	2,375	85	+3.71%	460,217	10.93억
2026-07-22	2,335	2,495	2,290	2,290	90	+4.09%	591,469	13.54억
2026-07-21	2,130	2,250	2,110	2,200	70	+3.29%	531,825	11.7억
2026-07-20	2,125	2,240	2,125	2,130	-100	-4.48%	416,232	8.87억
2026-07-16	2,260	2,320	2,205	2,230	-100	-4.29%	268,178	5.98억
2026-07-15	2,245	2,345	2,245	2,330	105	+4.72%	401,455	9.35억
2026-07-14	2,190	2,235	2,100	2,225	5	+0.23%	432,725	9.63억
2026-07-13	2,415	2,525	2,210	2,220	-220	-9.02%	495,562	11억
2026-07-10	2,255	2,500	2,255	2,440	215	+9.66%	486,894	11.88억
2026-07-09	2,235	2,335	2,200	2,225	-50	-2.20%	497,905	11.08억
2026-07-08	2,290	2,430	2,245	2,275	-85	-3.60%	396,877	9.03억
2026-07-07	2,470	2,515	2,305	2,360	-135	-5.41%	364,793	8.61억
2026-07-06	2,550	2,565	2,420	2,495	-55	-2.16%	282,323	7.04억
2026-07-03	2,460	2,550	2,370	2,550	90	+3.66%	382,000	9.74억
2026-07-02	2,580	2,590	2,435	2,460	-140	-5.38%	445,349	10.96억
2026-07-01	2,600	2,685	2,500	2,600	5	+0.19%	466,029	12.12억
2026-06-30	2,650	2,675	2,545	2,595	-55	-2.08%	409,668	10.63억
2026-06-29	2,430	2,765	2,415	2,650	215	+8.83%	685,578	18.17억
2026-06-26	2,600	2,620	2,385	2,435	-140	-5.44%	711,501	17.33억
2026-06-25	2,660	2,735	2,560	2,575	-85	-3.20%	594,108	15.3억
2026-06-24	2,540	2,695	2,540	2,660	85	+3.30%	756,029	20.11억
2026-06-23	2,800	2,830	2,550	2,575	-225	-8.04%	976,074	25.13억
2026-06-22	2,890	3,010	2,750	2,800	-155	-5.25%	693,580	19.42억
2026-06-19	3,070	3,100	2,885	2,955	-85	-2.80%	780,890	23.08억
2026-06-18	3,160	3,230	3,025	3,040	-120	-3.80%	457,987	13.92억
2026-06-17	3,205	3,230	3,075	3,160	-75	-2.32%	550,477	17.4억
2026-06-16	3,215	3,280	3,070	3,235	60	+1.89%	714,123	23.1억
2026-06-15	3,225	3,260	3,095	3,175	45	+1.44%	716,467	22.75억
2026-06-12	3,110	3,220	3,040	3,130	140	+4.68%	810,534	25.37억
2026-06-11	2,860	2,990	2,810	2,990	45	+1.53%	617,840	18.47억
2026-06-10	2,970	3,075	2,880	2,945	-120	-3.92%	29	9만
2026-06-09	2,980	3,125	2,965	3,065	125	+4.25%	694,203	21.28억
2026-06-08	2,930	3,035	2,850	2,940	-255	-7.98%	1,148,869	33.78억
2026-06-05	3,265	3,285	3,110	3,195	-120	-3.62%	1,214,564	38.81억
2026-06-04	3,185	3,495	3,185	3,315	-100	-2.93%	979,820	32.48억
2026-06-02	3,635	3,675	3,390	3,415	-215	-5.92%	1,360,259	46.45억
2026-06-01	3,910	3,950	3,630	3,630	-280	-7.16%	2,123,150	77.07억
2026-05-29	4,020	4,095	3,760	3,910	15	+0.39%	1,694,341	66.25억
2026-05-28	4,200	4,215	3,780	3,895	-215	-5.23%	2,569,597	100억
2026-05-27	4,400	4,400	4,040	4,110	-300	-6.80%	2,605,544	107억
2026-05-26	4,575	4,735	4,365	4,410	-40	-0.90%	2,928,689	129억
2026-05-22	4,490	4,610	4,300	4,450	-50	-1.11%	1,935,697	86.14억
2026-05-21	4,245	4,535	4,245	4,500	330	+7.91%	2,965,686	133억
2026-05-20	4,220	4,325	4,035	4,170	-150	-3.47%	2,370,881	98.87억
2026-05-19	4,450	4,525	4,190	4,320	-215	-4.74%	2,533,985	109억
2026-05-18	4,600	4,685	4,290	4,535	-115	-2.47%	3,150,988	143억
2026-05-15	5,150	5,350	4,580	4,650	-550	-10.58%	7,946,529	370억
2026-05-14	5,910	5,930	5,160	5,200	-530	-9.25%	8,432,677	438억
2026-05-13	6,220	7,070	5,680	5,730	-300	-4.98%	41,597,866	2,384억
2026-05-12	4,915	6,030	4,810	6,030	1,390	+29.96%	30,357,304	1,831억
2026-05-11	4,480	4,800	4,255	4,640	275	+6.30%	12,880,170	598억
2026-05-08	4,035	4,840	4,000	4,365	455	+11.64%	30,879,088	1,348억
2026-05-07	3,975	4,170	3,850	3,910	-35	-0.89%	2,816,918	110억
2026-05-06	3,895	4,195	3,820	3,945	25	+0.64%	3,425,624	135억
2026-05-04	3,920	3,995	3,860	3,920	100	+2.62%	1,538,187	60.3억
2026-04-30	4,035	4,110	3,785	3,820	-130	-3.29%	1,870,741	71.46억
2026-04-29	4,060	4,105	3,910	3,950	-120	-2.95%	1,628,794	64.34억
2026-04-28	4,015	4,500	3,820	4,070	80	+2.01%	13,051,052	531억
2026-04-27	3,840	4,145	3,820	3,990	250	+6.68%	4,640,773	185억
2026-04-24	3,695	3,900	3,625	3,740	10	+0.27%	1,606,704	60.09억
2026-04-23	3,815	3,885	3,680	3,730	-80	-2.10%	1,445,501	53.92억
2026-04-22	3,865	3,870	3,755	3,810	-60	-1.55%	955,262	36.4억
2026-04-21	3,820	3,980	3,690	3,870	80	+2.11%	2,506,621	97.01억
2026-04-20	3,855	3,880	3,745	3,790	-115	-2.94%	1,294,526	49.06억
2026-04-17	4,050	4,070	3,790	3,905	-115	-2.86%	2,331,120	91.03억
2026-04-16	3,600	4,280	3,600	4,020	485	+13.72%	11,942,813	480억
2026-04-15	3,600	3,650	3,515	3,535	5	+0.14%	1,171,964	41.43억
2026-04-14	3,600	3,620	3,505	3,530	35	+1.00%	1,055,642	37.26억
2026-04-13	3,455	3,540	3,410	3,495	-140	-3.85%	1,180,824	41.27억
2026-04-10	3,680	3,795	3,560	3,635	-5	-0.14%	976,680	35.5억
2026-04-09	3,805	3,820	3,620	3,640	-180	-4.71%	1,230,170	44.78억
2026-04-08	3,635	3,850	3,600	3,820	355	+10.25%	2,273,167	86.83억
2026-04-07	3,565	3,700	3,450	3,465	-80	-2.26%	1,109,970	38.46억
2026-04-06	3,600	3,605	3,460	3,545	-60	-1.66%	1,276,424	45.25억
2026-04-03	3,760	3,780	3,530	3,605	20	+0.56%	1,655,075	59.67억
2026-04-02	3,855	4,170	3,475	3,585	-90	-2.45%	7,634,659	274억
2026-04-01	3,400	3,850	3,400	3,675	400	+12.21%	5,027,644	185억
2026-03-31	3,460	3,550	3,200	3,275	-295	-8.26%	2,390,199	78.28억
2026-03-30	3,210	3,955	3,165	3,570	175	+5.15%	11,684,442	417억
2026-03-27	3,300	3,420	3,250	3,395	—	—	1,377,945	46.78억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)