모트렉스
118990KOSDAQ· 자동차 및 트레일러 제조업6,820원0 (0.00%)마감
52주 위치
4,24011,57035%신고가 대비 -41.05%
- 시가총액
- 1,673억
- PER
- 9.39
- PBR
- 0.57
- EPS(TTM)
- 726원
- BPS
- 11,911원
- 자사주비율
- 0.64%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +24.0% | +11.1% | -24.0% | -28.3% | -24.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 6,820 | 6,890 | 6,780 | 6,820 | 0 | 0.00% | 86,084 | 5.87억 |
| 2026-09-21 | 6,750 | 6,870 | 6,650 | 6,820 | 80 | +1.19% | 100,468 | 6.85억 |
| 2026-09-18 | 6,740 | 6,790 | 6,670 | 6,740 | 0 | 0.00% | 90,117 | 6.07억 |
| 2026-09-17 | 6,620 | 6,770 | 6,620 | 6,740 | 120 | +1.81% | 80,198 | 5.41억 |
| 2026-09-16 | 6,640 | 6,680 | 6,520 | 6,620 | 20 | +0.30% | 127,458 | 8.44억 |
| 2026-09-15 | 6,560 | 6,750 | 6,480 | 6,600 | 60 | +0.92% | 157,840 | 10.42억 |
| 2026-09-14 | 6,240 | 6,630 | 6,210 | 6,540 | 360 | +5.83% | 188,810 | 12.35억 |
| 2026-09-11 | 6,170 | 6,300 | 6,020 | 6,180 | -10 | -0.16% | 52,058 | 3.22억 |
| 2026-09-10 | 6,140 | 6,220 | 5,950 | 6,190 | 50 | +0.81% | 57,839 | 3.58억 |
| 2026-09-09 | 6,110 | 6,210 | 6,110 | 6,140 | 30 | +0.49% | 37,276 | 2.29억 |
| 2026-09-08 | 6,150 | 6,250 | 6,040 | 6,110 | -90 | -1.45% | 77,810 | 4.75억 |
| 2026-09-07 | 6,480 | 6,490 | 6,180 | 6,200 | -340 | -5.20% | 96,549 | 5.99억 |
| 2026-09-04 | 6,610 | 6,630 | 6,450 | 6,540 | -20 | -0.30% | 107,603 | 7.04억 |
| 2026-09-03 | 6,710 | 6,780 | 6,340 | 6,560 | -150 | -2.24% | 155,574 | 10.21억 |
| 2026-09-02 | 6,730 | 6,820 | 6,610 | 6,710 | -50 | -0.74% | 120,794 | 8.11억 |
| 2026-09-01 | 6,770 | 6,850 | 6,650 | 6,760 | -10 | -0.15% | 140,700 | 9.51억 |
| 2026-08-31 | 6,590 | 6,810 | 6,450 | 6,770 | 180 | +2.73% | 176,762 | 11.97억 |
| 2026-08-28 | 6,260 | 6,610 | 6,160 | 6,590 | 330 | +5.27% | 143,918 | 9.48억 |
| 2026-08-27 | 6,320 | 6,430 | 6,220 | 6,260 | -50 | -0.79% | 119,610 | 7.49억 |
| 2026-08-26 | 6,070 | 6,340 | 5,970 | 6,310 | 270 | +4.47% | 207,237 | 13.08억 |
| 2026-08-25 | 5,690 | 6,060 | 5,550 | 6,040 | 500 | +9.03% | 224,002 | 13.53억 |
| 2026-08-24 | 5,510 | 5,580 | 5,410 | 5,540 | 40 | +0.73% | 48,316 | 2.68억 |
| 2026-08-21 | 5,720 | 5,750 | 5,440 | 5,500 | -270 | -4.68% | 70,020 | 3.85억 |
| 2026-08-20 | 5,250 | 5,810 | 5,200 | 5,770 | 550 | +10.54% | 216,206 | 12.48억 |
| 2026-08-19 | 5,370 | 5,440 | 5,220 | 5,220 | -210 | -3.87% | 42,215 | 2.2억 |
| 2026-08-18 | 5,810 | 5,850 | 5,430 | 5,430 | -300 | -5.24% | 126,480 | 6.87억 |
| 2026-08-14 | 5,420 | 6,180 | 5,420 | 5,730 | 410 | +7.71% | 712,054 | 40.8억 |
| 2026-08-13 | 5,420 | 5,500 | 5,260 | 5,320 | -30 | -0.56% | 85,083 | 4.53억 |
| 2026-08-12 | 5,330 | 5,480 | 5,210 | 5,350 | 50 | +0.94% | 75,027 | 4.01억 |
| 2026-08-11 | 5,160 | 5,300 | 5,160 | 5,300 | 90 | +1.73% | 40,891 | 2.17억 |
| 2026-08-10 | 5,040 | 5,210 | 5,025 | 5,210 | 225 | +4.51% | 60,153 | 3.13억 |
| 2026-08-07 | 5,070 | 5,090 | 4,850 | 4,985 | -45 | -0.89% | 77,852 | 3.88억 |
| 2026-08-06 | 5,020 | 5,090 | 4,945 | 5,030 | -30 | -0.59% | 21,864 | 1.1억 |
| 2026-08-05 | 5,030 | 5,150 | 5,030 | 5,060 | 60 | +1.20% | 43,934 | 2.22억 |
| 2026-08-04 | 4,785 | 5,060 | 4,785 | 5,000 | 220 | +4.60% | 58,815 | 2.94억 |
| 2026-08-03 | 4,800 | 4,990 | 4,705 | 4,780 | -20 | -0.42% | 30,098 | 1.44억 |
| 2026-07-31 | 4,410 | 4,810 | 4,410 | 4,800 | 465 | +10.73% | 57,902 | 2.78억 |
| 2026-07-30 | 4,240 | 4,615 | 4,240 | 4,335 | -65 | -1.48% | 76,623 | 3.32억 |
| 2026-07-29 | 4,815 | 4,945 | 4,260 | 4,400 | -415 | -8.62% | 91,812 | 4.04억 |
| 2026-07-28 | 5,130 | 5,130 | 4,810 | 4,815 | -315 | -6.14% | 72,841 | 3.51억 |
| 2026-07-27 | 5,120 | 5,310 | 5,120 | 5,130 | 30 | +0.59% | 27,787 | 1.43억 |
| 2026-07-24 | 5,300 | 5,300 | 5,060 | 5,100 | -200 | -3.77% | 37,715 | 1.92억 |
| 2026-07-23 | 5,070 | 5,370 | 5,050 | 5,300 | 270 | +5.37% | 55,577 | 2.95억 |
| 2026-07-22 | 5,110 | 5,200 | 5,030 | 5,030 | -20 | -0.40% | 40,748 | 2.05억 |
| 2026-07-21 | 4,925 | 5,150 | 4,920 | 5,050 | 30 | +0.60% | 65,967 | 3.33억 |
| 2026-07-20 | 5,300 | 5,300 | 5,010 | 5,020 | -290 | -5.46% | 57,105 | 2.87억 |
| 2026-07-16 | 5,260 | 5,420 | 5,250 | 5,310 | -80 | -1.48% | 33,226 | 1.76억 |
| 2026-07-15 | 5,170 | 5,390 | 5,170 | 5,390 | 300 | +5.89% | 61,288 | 3.3억 |
| 2026-07-14 | 5,440 | 5,440 | 4,990 | 5,090 | -350 | -6.43% | 237,470 | 12.09억 |
| 2026-07-13 | 5,530 | 5,650 | 5,280 | 5,440 | -80 | -1.45% | 66,251 | 3.6억 |
| 2026-07-10 | 5,220 | 5,580 | 5,220 | 5,520 | 260 | +4.94% | 72,827 | 4.02억 |
| 2026-07-09 | 5,270 | 5,370 | 5,110 | 5,260 | -120 | -2.23% | 79,851 | 4.2억 |
| 2026-07-08 | 5,580 | 5,600 | 5,220 | 5,380 | -240 | -4.27% | 119,994 | 6.46억 |
| 2026-07-07 | 5,590 | 5,650 | 5,390 | 5,620 | -20 | -0.35% | 68,686 | 3.86억 |
| 2026-07-06 | 5,630 | 5,650 | 5,430 | 5,640 | 20 | +0.36% | 31,956 | 1.8억 |
| 2026-07-03 | 5,560 | 5,620 | 5,300 | 5,620 | 60 | +1.08% | 75,472 | 4.24억 |
| 2026-07-02 | 5,570 | 5,580 | 5,220 | 5,560 | -10 | -0.18% | 77,618 | 4.32억 |
| 2026-07-01 | 5,510 | 5,680 | 5,420 | 5,570 | 60 | +1.09% | 66,442 | 3.7억 |
| 2026-06-30 | 5,670 | 5,720 | 5,500 | 5,510 | -160 | -2.82% | 77,343 | 4.26억 |
| 2026-06-29 | 5,050 | 5,670 | 5,050 | 5,670 | 440 | +8.41% | 97,763 | 5.54억 |
| 2026-06-26 | 5,460 | 5,500 | 5,020 | 5,230 | -280 | -5.08% | 165,958 | 8.68억 |
| 2026-06-25 | 5,700 | 5,800 | 5,360 | 5,510 | -230 | -4.01% | 146,113 | 8.05억 |
| 2026-06-24 | 5,620 | 5,780 | 5,510 | 5,740 | 20 | +0.35% | 139,828 | 8.03억 |
| 2026-06-23 | 6,010 | 6,080 | 5,510 | 5,720 | -420 | -6.84% | 204,720 | 11.71억 |
| 2026-06-22 | 6,230 | 6,380 | 5,950 | 6,140 | -270 | -4.21% | 187,644 | 11.52억 |
| 2026-06-19 | 6,840 | 6,850 | 6,210 | 6,410 | -430 | -6.29% | 184,034 | 11.8억 |
| 2026-06-18 | 7,010 | 7,010 | 6,680 | 6,840 | -170 | -2.43% | 107,835 | 7.38억 |
| 2026-06-17 | 7,030 | 7,030 | 6,840 | 7,010 | -30 | -0.43% | 57,604 | 4.04억 |
| 2026-06-16 | 6,960 | 7,070 | 6,900 | 7,040 | 20 | +0.28% | 60,172 | 4.24억 |
| 2026-06-15 | 7,050 | 7,160 | 6,910 | 7,020 | 80 | +1.15% | 87,928 | 6.17억 |
| 2026-06-12 | 6,730 | 6,950 | 6,730 | 6,940 | 260 | +3.89% | 135,674 | 9.42억 |
| 2026-06-11 | 6,520 | 6,720 | 6,330 | 6,680 | 20 | +0.30% | 98,848 | 6.6억 |
| 2026-06-10 | 6,570 | 6,710 | 6,400 | 6,660 | -60 | -0.89% | 1 | 6,660원 |
| 2026-06-09 | 6,290 | 6,740 | 6,290 | 6,720 | 370 | +5.83% | 109,417 | 7.35억 |
| 2026-06-08 | 6,330 | 6,530 | 6,260 | 6,350 | -600 | -8.63% | 137,681 | 8.74억 |
| 2026-06-05 | 6,960 | 6,980 | 6,680 | 6,950 | -90 | -1.28% | 117,601 | 8.17억 |
| 2026-06-04 | 6,960 | 7,130 | 6,880 | 7,040 | 10 | +0.14% | 90,960 | 6.4억 |
| 2026-06-02 | 7,130 | 7,240 | 6,490 | 7,030 | -220 | -3.03% | 243,345 | 17.11억 |
| 2026-06-01 | 7,520 | 7,540 | 7,110 | 7,250 | -270 | -3.59% | 215,440 | 15.62억 |
| 2026-05-29 | 7,810 | 7,860 | 7,370 | 7,520 | -320 | -4.08% | 197,615 | 14.86억 |
| 2026-05-28 | 8,070 | 8,070 | 7,450 | 7,840 | -230 | -2.85% | 217,341 | 17.04억 |
| 2026-05-27 | 8,400 | 8,460 | 7,830 | 8,070 | -410 | -4.83% | 205,411 | 16.58억 |
| 2026-05-26 | 8,540 | 8,600 | 8,270 | 8,480 | 0 | 0.00% | 113,517 | 9.63억 |
| 2026-05-22 | 8,280 | 8,480 | 8,200 | 8,480 | 200 | +2.42% | 107,907 | 9.15억 |
| 2026-05-21 | 7,880 | 8,280 | 7,880 | 8,280 | 450 | +5.75% | 121,016 | 10.02억 |
| 2026-05-20 | 7,950 | 8,020 | 7,590 | 7,830 | -210 | -2.61% | 149,517 | 11.71억 |
| 2026-05-19 | 8,190 | 8,190 | 7,780 | 8,040 | -160 | -1.95% | 141,884 | 11.41억 |
| 2026-05-18 | 8,420 | 8,420 | 7,900 | 8,200 | -220 | -2.61% | 211,297 | 17.33억 |
| 2026-05-15 | 9,050 | 9,100 | 8,330 | 8,420 | -630 | -6.96% | 322,331 | 27.14억 |
| 2026-05-14 | 9,140 | 9,160 | 8,860 | 9,050 | -90 | -0.98% | 190,869 | 17.27억 |
| 2026-05-13 | 9,180 | 9,450 | 8,870 | 9,140 | -30 | -0.33% | 440,106 | 40.23억 |
| 2026-05-12 | 9,170 | 9,240 | 8,550 | 9,170 | 0 | 0.00% | 373,758 | 34.27억 |
| 2026-05-11 | 9,260 | 9,270 | 8,950 | 9,170 | -80 | -0.86% | 184,147 | 16.89억 |
| 2026-05-08 | 9,070 | 9,470 | 8,960 | 9,250 | 210 | +2.32% | 465,046 | 43.02억 |
| 2026-05-07 | 9,060 | 9,130 | 8,830 | 9,040 | -20 | -0.22% | 141,366 | 12.78억 |
| 2026-05-06 | 9,200 | 9,230 | 8,940 | 9,060 | -140 | -1.52% | 177,434 | 16.08억 |
| 2026-05-04 | 9,050 | 9,400 | 9,040 | 9,200 | 170 | +1.88% | 357,709 | 32.91억 |
| 2026-04-30 | 9,150 | 9,180 | 8,850 | 9,030 | -100 | -1.10% | 154,416 | 13.94억 |
| 2026-04-29 | 9,080 | 9,140 | 8,950 | 9,130 | 50 | +0.55% | 136,599 | 12.47억 |
| 2026-04-28 | 9,040 | 9,130 | 8,950 | 9,080 | 40 | +0.44% | 182,411 | 16.56억 |
| 2026-04-27 | 8,990 | 9,180 | 8,890 | 9,040 | 50 | +0.56% | 228,290 | 20.64억 |
| 2026-04-24 | 9,010 | 9,010 | 8,820 | 8,990 | -40 | -0.44% | 119,355 | 10.73억 |
| 2026-04-23 | 9,110 | 9,130 | 8,800 | 9,030 | -20 | -0.22% | 149,061 | 13.46억 |
| 2026-04-22 | 9,050 | 9,050 | 8,870 | 9,050 | 10 | +0.11% | 133,116 | 12.05억 |
| 2026-04-21 | 9,000 | 9,080 | 8,940 | 9,040 | 60 | +0.67% | 201,604 | 18.23억 |
| 2026-04-20 | 8,890 | 8,980 | 8,760 | 8,980 | 110 | +1.24% | 130,705 | 11.74억 |
| 2026-04-17 | 8,910 | 8,910 | 8,680 | 8,870 | 0 | 0.00% | 71,271 | 6.32억 |
| 2026-04-16 | 8,820 | 8,960 | 8,790 | 8,870 | 170 | +1.95% | 203,745 | 18.07억 |
| 2026-04-15 | 8,610 | 8,720 | 8,530 | 8,700 | 200 | +2.35% | 144,398 | 12.56억 |
| 2026-04-14 | 8,440 | 8,520 | 8,430 | 8,500 | 130 | +1.55% | 81,357 | 6.92억 |
| 2026-04-13 | 8,390 | 8,450 | 8,280 | 8,370 | -160 | -1.88% | 49,049 | 4.11억 |
| 2026-04-10 | 8,480 | 8,530 | 8,370 | 8,530 | 70 | +0.83% | 99,122 | 8.46억 |
| 2026-04-09 | 8,550 | 8,550 | 8,000 | 8,460 | -100 | -1.17% | 99,596 | 8.43억 |
| 2026-04-08 | 8,350 | 8,560 | 8,270 | 8,560 | 380 | +4.65% | 193,448 | 16.56억 |
| 2026-04-07 | 8,220 | 8,220 | 7,960 | 8,180 | 50 | +0.62% | 90,789 | 7.43억 |
| 2026-04-06 | 8,230 | 8,230 | 7,950 | 8,130 | -100 | -1.22% | 83,468 | 6.79억 |
| 2026-04-03 | 8,260 | 8,280 | 8,060 | 8,230 | 60 | +0.73% | 59,277 | 4.88억 |
| 2026-04-02 | 8,530 | 8,530 | 7,960 | 8,170 | -240 | -2.85% | 112,259 | 9.17억 |
| 2026-04-01 | 8,280 | 8,490 | 8,230 | 8,410 | 360 | +4.47% | 81,790 | 6.88억 |
| 2026-03-31 | 8,200 | 8,350 | 7,910 | 8,050 | — | — | 81,998 | 6.6억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)