모베이스
101330KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업3,600원+85 (+2.42%)장중장중 · 종가 09-18
52주 위치
2,8409,14012%신고가 대비 -60.61%
- 시가총액
- 833억
- PER
- 2.56
- PBR
- 0.22
- EPS(TTM)
- 1,405원
- BPS
- 16,089원
- 배당수익률
- 3.89%
- 자사주비율
- 7.42%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.1% | -5.0% | -28.1% | +12.0% | +7.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,530 | 3,610 | 3,520 | 3,600 | 85 | +2.42% | 74,100 | 2.67억 |
| 2026-09-17 | 3,485 | 3,540 | 3,445 | 3,515 | 30 | +0.86% | 24,526 | 8,621만 |
| 2026-09-16 | 3,540 | 3,540 | 3,410 | 3,485 | -35 | -0.99% | 26,467 | 9,224만 |
| 2026-09-15 | 3,420 | 3,570 | 3,420 | 3,520 | 50 | +1.44% | 28,962 | 1.02억 |
| 2026-09-14 | 3,515 | 3,530 | 3,460 | 3,470 | -50 | -1.42% | 20,532 | 7,125만 |
| 2026-09-11 | 3,560 | 3,580 | 3,500 | 3,520 | -65 | -1.81% | 30,090 | 1.06억 |
| 2026-09-10 | 3,565 | 3,595 | 3,460 | 3,585 | 20 | +0.56% | 60,093 | 2.15억 |
| 2026-09-09 | 3,535 | 3,600 | 3,510 | 3,565 | 30 | +0.85% | 39,748 | 1.42억 |
| 2026-09-08 | 3,540 | 3,610 | 3,495 | 3,535 | -5 | -0.14% | 75,754 | 2.68억 |
| 2026-09-07 | 3,545 | 3,580 | 3,495 | 3,540 | 0 | 0.00% | 41,547 | 1.47억 |
| 2026-09-04 | 3,450 | 3,540 | 3,440 | 3,540 | 110 | +3.21% | 43,763 | 1.55억 |
| 2026-09-03 | 3,490 | 3,555 | 3,425 | 3,430 | -60 | -1.72% | 66,123 | 2.27억 |
| 2026-09-02 | 3,550 | 3,595 | 3,460 | 3,490 | -60 | -1.69% | 61,831 | 2.16억 |
| 2026-09-01 | 3,475 | 3,555 | 3,405 | 3,550 | 10 | +0.28% | 70,133 | 2.49억 |
| 2026-08-31 | 3,475 | 3,545 | 3,375 | 3,540 | 65 | +1.87% | 78,806 | 2.79억 |
| 2026-08-28 | 3,440 | 3,475 | 3,375 | 3,475 | 45 | +1.31% | 39,863 | 1.39억 |
| 2026-08-27 | 3,465 | 3,480 | 3,370 | 3,430 | -15 | -0.44% | 37,524 | 1.29억 |
| 2026-08-26 | 3,495 | 3,495 | 3,390 | 3,445 | -25 | -0.72% | 43,074 | 1.48억 |
| 2026-08-25 | 3,360 | 3,495 | 3,255 | 3,470 | 110 | +3.27% | 51,797 | 1.8억 |
| 2026-08-24 | 3,350 | 3,365 | 3,280 | 3,360 | 55 | +1.66% | 33,410 | 1.12억 |
| 2026-08-21 | 3,470 | 3,470 | 3,285 | 3,305 | -165 | -4.76% | 78,451 | 2.59억 |
| 2026-08-20 | 3,515 | 3,580 | 3,425 | 3,470 | 20 | +0.58% | 54,595 | 1.89억 |
| 2026-08-19 | 3,400 | 3,525 | 3,340 | 3,450 | -75 | -2.13% | 83,119 | 2.87억 |
| 2026-08-18 | 3,770 | 3,770 | 3,485 | 3,525 | -190 | -5.11% | 91,857 | 3.24억 |
| 2026-08-14 | 3,740 | 3,790 | 3,635 | 3,715 | 65 | +1.78% | 53,088 | 1.97억 |
| 2026-08-13 | 3,670 | 3,770 | 3,600 | 3,650 | -50 | -1.35% | 104,681 | 3.82억 |
| 2026-08-12 | 3,605 | 3,730 | 3,570 | 3,700 | 60 | +1.65% | 67,526 | 2.5억 |
| 2026-08-11 | 3,615 | 3,675 | 3,550 | 3,640 | -5 | -0.14% | 53,113 | 1.93억 |
| 2026-08-10 | 3,580 | 3,650 | 3,510 | 3,645 | 145 | +4.14% | 54,451 | 1.98억 |
| 2026-08-07 | 3,550 | 3,570 | 3,420 | 3,500 | 30 | +0.86% | 41,828 | 1.46억 |
| 2026-08-06 | 3,540 | 3,585 | 3,415 | 3,470 | -80 | -2.25% | 42,467 | 1.47억 |
| 2026-08-05 | 3,450 | 3,590 | 3,435 | 3,550 | 140 | +4.11% | 61,546 | 2.18억 |
| 2026-08-04 | 3,250 | 3,420 | 3,250 | 3,410 | 135 | +4.12% | 54,361 | 1.85억 |
| 2026-08-03 | 3,180 | 3,385 | 3,150 | 3,275 | 100 | +3.15% | 73,415 | 2.4억 |
| 2026-07-31 | 3,100 | 3,190 | 2,985 | 3,175 | 260 | +8.92% | 97,274 | 3.09억 |
| 2026-07-30 | 2,840 | 3,005 | 2,840 | 2,915 | -20 | -0.68% | 107,456 | 3.13억 |
| 2026-07-29 | 3,215 | 3,390 | 2,855 | 2,935 | -225 | -7.12% | 204,970 | 6.02억 |
| 2026-07-28 | 3,320 | 3,320 | 3,140 | 3,160 | -160 | -4.82% | 93,450 | 2.95억 |
| 2026-07-27 | 3,340 | 3,420 | 3,275 | 3,320 | 5 | +0.15% | 66,472 | 2.21억 |
| 2026-07-24 | 3,390 | 3,415 | 3,280 | 3,315 | -80 | -2.36% | 40,798 | 1.35억 |
| 2026-07-23 | 3,340 | 3,410 | 3,300 | 3,395 | 75 | +2.26% | 49,643 | 1.69억 |
| 2026-07-22 | 3,355 | 3,550 | 3,290 | 3,320 | 40 | +1.22% | 113,820 | 3.78억 |
| 2026-07-21 | 3,130 | 3,290 | 3,100 | 3,280 | 125 | +3.96% | 73,003 | 2.39억 |
| 2026-07-20 | 3,175 | 3,275 | 3,140 | 3,155 | -115 | -3.52% | 26,782 | 8,450만 |
| 2026-07-16 | 3,300 | 3,320 | 3,205 | 3,270 | -30 | -0.91% | 29,916 | 9,783만 |
| 2026-07-15 | 3,170 | 3,355 | 3,145 | 3,300 | 130 | +4.10% | 56,854 | 1.88억 |
| 2026-07-14 | 3,120 | 3,240 | 3,020 | 3,170 | -20 | -0.63% | 104,479 | 3.31억 |
| 2026-07-13 | 3,370 | 3,440 | 3,180 | 3,190 | -195 | -5.76% | 81,182 | 2.59억 |
| 2026-07-10 | 3,185 | 3,415 | 3,185 | 3,385 | 200 | +6.28% | 74,435 | 2.52억 |
| 2026-07-09 | 3,185 | 3,285 | 3,140 | 3,185 | -25 | -0.78% | 61,848 | 1.97억 |
| 2026-07-08 | 3,225 | 3,350 | 3,155 | 3,210 | -110 | -3.31% | 49,808 | 1.6억 |
| 2026-07-07 | 3,360 | 3,430 | 3,225 | 3,320 | -70 | -2.06% | 117,777 | 3.91억 |
| 2026-07-06 | 3,400 | 3,435 | 3,280 | 3,390 | -10 | -0.29% | 39,005 | 1.32억 |
| 2026-07-03 | 3,270 | 3,425 | 3,110 | 3,400 | 150 | +4.62% | 65,695 | 2.23억 |
| 2026-07-02 | 3,395 | 3,415 | 3,250 | 3,250 | -175 | -5.11% | 87,214 | 2.83억 |
| 2026-07-01 | 3,340 | 3,500 | 3,310 | 3,425 | 85 | +2.54% | 54,051 | 1.85억 |
| 2026-06-30 | 3,360 | 3,570 | 3,285 | 3,340 | -90 | -2.62% | 44,201 | 1.48억 |
| 2026-06-29 | 3,045 | 3,485 | 3,045 | 3,430 | 325 | +10.47% | 108,707 | 3.73억 |
| 2026-06-26 | 3,280 | 3,285 | 3,095 | 3,105 | -145 | -4.46% | 159,347 | 4.95억 |
| 2026-06-25 | 3,340 | 3,465 | 3,250 | 3,250 | -90 | -2.69% | 98,440 | 3.2억 |
| 2026-06-24 | 3,260 | 3,430 | 3,260 | 3,340 | -5 | -0.15% | 83,896 | 2.8억 |
| 2026-06-23 | 3,635 | 3,650 | 3,345 | 3,345 | -310 | -8.48% | 166,225 | 5.56억 |
| 2026-06-22 | 3,595 | 3,705 | 3,595 | 3,655 | -50 | -1.35% | 86,884 | 3.18억 |
| 2026-06-19 | 3,800 | 3,820 | 3,575 | 3,705 | -85 | -2.24% | 100,499 | 3.72억 |
| 2026-06-18 | 3,795 | 3,850 | 3,730 | 3,790 | -35 | -0.92% | 82,121 | 3.11억 |
| 2026-06-17 | 3,790 | 3,875 | 3,750 | 3,825 | 25 | +0.66% | 69,839 | 2.67억 |
| 2026-06-16 | 3,830 | 3,910 | 3,730 | 3,800 | 10 | +0.26% | 66,777 | 2.54억 |
| 2026-06-15 | 3,800 | 3,890 | 3,755 | 3,790 | 60 | +1.61% | 76,898 | 2.91억 |
| 2026-06-12 | 3,720 | 3,830 | 3,630 | 3,730 | 140 | +3.90% | 108,589 | 4.05억 |
| 2026-06-11 | 3,450 | 3,685 | 3,380 | 3,590 | 40 | +1.13% | 68,342 | 2.45억 |
| 2026-06-10 | 3,560 | 3,695 | 3,485 | 3,550 | -95 | -2.61% | 54 | 19만 |
| 2026-06-09 | 3,565 | 3,735 | 3,555 | 3,645 | 75 | +2.10% | 126,396 | 4.61억 |
| 2026-06-08 | 3,420 | 3,655 | 3,420 | 3,570 | -215 | -5.68% | 223,877 | 7.99억 |
| 2026-06-05 | 3,960 | 3,975 | 3,700 | 3,785 | -175 | -4.42% | 127,741 | 4.83억 |
| 2026-06-04 | 3,870 | 4,040 | 3,870 | 3,960 | 5 | +0.13% | 100,978 | 4억 |
| 2026-06-02 | 4,110 | 4,170 | 3,955 | 3,955 | -200 | -4.81% | 303,750 | 12.01억 |
| 2026-06-01 | 4,355 | 4,400 | 4,110 | 4,155 | -200 | -4.59% | 268,108 | 11.14억 |
| 2026-05-29 | 4,460 | 4,480 | 4,205 | 4,355 | -45 | -1.02% | 235,600 | 10.26억 |
| 2026-05-28 | 4,670 | 4,675 | 4,205 | 4,400 | -270 | -5.78% | 317,333 | 13.96억 |
| 2026-05-27 | 5,010 | 5,020 | 4,640 | 4,670 | -340 | -6.79% | 372,239 | 17.38억 |
| 2026-05-26 | 4,835 | 5,180 | 4,815 | 5,010 | 360 | +7.74% | 714,687 | 35.81억 |
| 2026-05-22 | 4,605 | 4,770 | 4,510 | 4,650 | 0 | 0.00% | 188,796 | 8.78억 |
| 2026-05-21 | 4,375 | 4,780 | 4,375 | 4,650 | 300 | +6.90% | 207,617 | 9.65억 |
| 2026-05-20 | 4,545 | 4,555 | 4,190 | 4,350 | -180 | -3.97% | 233,794 | 10.17억 |
| 2026-05-19 | 4,715 | 4,800 | 4,460 | 4,530 | -185 | -3.92% | 256,984 | 11.64억 |
| 2026-05-18 | 4,825 | 4,875 | 4,585 | 4,715 | -110 | -2.28% | 390,315 | 18.4억 |
| 2026-05-15 | 5,090 | 5,170 | 4,700 | 4,825 | -265 | -5.21% | 760,311 | 36.69억 |
| 2026-05-14 | 5,490 | 5,540 | 5,010 | 5,090 | -280 | -5.21% | 751,944 | 38.27억 |
| 2026-05-13 | 5,900 | 6,200 | 5,340 | 5,370 | -530 | -8.98% | 3,608,052 | 194억 |
| 2026-05-12 | 4,995 | 6,290 | 4,995 | 5,900 | 1,030 | +21.15% | 9,643,331 | 569억 |
| 2026-05-11 | 4,940 | 5,030 | 4,760 | 4,870 | -70 | -1.42% | 528,822 | 25.75억 |
| 2026-05-08 | 4,660 | 5,360 | 4,650 | 4,940 | 280 | +6.01% | 2,647,461 | 131억 |
| 2026-05-07 | 4,680 | 4,790 | 4,575 | 4,660 | 25 | +0.54% | 192,149 | 8.95억 |
| 2026-05-06 | 4,705 | 4,880 | 4,590 | 4,635 | -95 | -2.01% | 239,812 | 11.12억 |
| 2026-05-04 | 4,770 | 4,875 | 4,485 | 4,730 | -15 | -0.32% | 149,796 | 7.09억 |
| 2026-04-30 | 4,875 | 4,940 | 4,685 | 4,745 | -130 | -2.67% | 204,706 | 9.71억 |
| 2026-04-29 | 4,895 | 4,945 | 4,850 | 4,875 | -65 | -1.32% | 122,866 | 5.99억 |
| 2026-04-28 | 4,890 | 5,180 | 4,800 | 4,940 | 55 | +1.13% | 557,928 | 27.56억 |
| 2026-04-27 | 4,865 | 5,040 | 4,865 | 4,885 | 70 | +1.45% | 289,003 | 14.12억 |
| 2026-04-24 | 4,780 | 4,865 | 4,730 | 4,815 | -5 | -0.10% | 156,960 | 7.56억 |
| 2026-04-23 | 5,060 | 5,060 | 4,800 | 4,820 | -130 | -2.63% | 149,392 | 7.2억 |
| 2026-04-22 | 4,895 | 4,950 | 4,815 | 4,950 | 55 | +1.12% | 122,578 | 6.07억 |
| 2026-04-21 | 4,905 | 4,960 | 4,800 | 4,895 | -15 | -0.31% | 148,812 | 7.28억 |
| 2026-04-20 | 4,970 | 4,995 | 4,780 | 4,910 | -60 | -1.21% | 108,256 | 5.32억 |
| 2026-04-17 | 5,030 | 5,040 | 4,850 | 4,970 | -60 | -1.19% | 195,964 | 9.74억 |
| 2026-04-16 | 4,910 | 5,400 | 4,870 | 5,030 | 140 | +2.86% | 950,501 | 47.81억 |
| 2026-04-15 | 4,815 | 4,895 | 4,735 | 4,890 | 140 | +2.95% | 323,366 | 15.81억 |
| 2026-04-14 | 4,705 | 4,780 | 4,680 | 4,750 | 75 | +1.60% | 143,268 | 6.81억 |
| 2026-04-13 | 4,555 | 4,720 | 4,485 | 4,675 | 25 | +0.54% | 80,043 | 3.74억 |
| 2026-04-10 | 4,615 | 4,740 | 4,550 | 4,650 | 130 | +2.88% | 108,728 | 5.06억 |
| 2026-04-09 | 4,705 | 4,705 | 4,510 | 4,520 | -195 | -4.14% | 103,063 | 4.66억 |
| 2026-04-08 | 4,650 | 4,770 | 4,460 | 4,715 | 210 | +4.66% | 224,294 | 10.58억 |
| 2026-04-07 | 4,505 | 4,700 | 4,420 | 4,505 | -5 | -0.11% | 191,823 | 8.64억 |
| 2026-04-06 | 4,440 | 4,550 | 4,330 | 4,510 | 85 | +1.92% | 115,395 | 5.2억 |
| 2026-04-03 | 4,465 | 4,580 | 4,350 | 4,425 | 10 | +0.23% | 121,575 | 5.38억 |
| 2026-04-02 | 4,780 | 4,820 | 4,335 | 4,415 | -250 | -5.36% | 421,698 | 18.62억 |
| 2026-04-01 | 4,420 | 4,800 | 4,420 | 4,665 | 330 | +7.61% | 256,946 | 11.99억 |
| 2026-03-31 | 4,370 | 4,485 | 4,305 | 4,335 | -135 | -3.02% | 138,940 | 6.02억 |
| 2026-03-30 | 4,520 | 4,920 | 4,350 | 4,470 | -40 | -0.89% | 711,921 | 31.82억 |
| 2026-03-27 | 4,505 | 4,680 | 4,320 | 4,510 | — | — | 168,691 | 7.61억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)