모비스
250060KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업3,105원+25 (+0.81%)전일 종가 2026-09-18
52주 위치
2,1309,44013%신고가 대비 -67.11%
- 시가총액
- 999억
- PBR
- 3.05
- BPS
- 1,018원
- 자사주비율
- 0.32%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.3% | -3.6% | -36.4% | -18.8% | +12.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,175 | 3,175 | 3,065 | 3,105 | 25 | +0.81% | 143,051 | 4.44억 |
| 2026-09-17 | 3,010 | 3,150 | 2,960 | 3,080 | 75 | +2.50% | 143,825 | 4.43억 |
| 2026-09-16 | 2,990 | 3,040 | 2,940 | 3,005 | 25 | +0.84% | 63,976 | 1.92억 |
| 2026-09-15 | 3,010 | 3,030 | 2,945 | 2,980 | 15 | +0.51% | 122,855 | 3.66억 |
| 2026-09-14 | 3,120 | 3,120 | 2,965 | 2,965 | -165 | -5.27% | 206,276 | 6.12억 |
| 2026-09-11 | 3,140 | 3,185 | 3,070 | 3,130 | -15 | -0.48% | 170,773 | 5.35억 |
| 2026-09-10 | 3,075 | 3,300 | 3,010 | 3,145 | 85 | +2.78% | 311,646 | 9.8억 |
| 2026-09-09 | 3,020 | 3,110 | 3,005 | 3,060 | 40 | +1.32% | 142,662 | 4.37억 |
| 2026-09-08 | 3,005 | 3,115 | 2,995 | 3,020 | 20 | +0.67% | 177,048 | 5.35억 |
| 2026-09-07 | 3,000 | 3,360 | 3,000 | 3,000 | 0 | 0.00% | 385,482 | 11.56억 |
| 2026-09-04 | 2,850 | 3,085 | 2,820 | 3,000 | 185 | +6.57% | 186,763 | 5.6억 |
| 2026-09-03 | 2,930 | 2,990 | 2,815 | 2,815 | -115 | -3.92% | 126,270 | 3.55억 |
| 2026-09-02 | 2,985 | 3,115 | 2,905 | 2,930 | -60 | -2.01% | 116,653 | 3.42억 |
| 2026-09-01 | 3,070 | 3,070 | 2,765 | 2,990 | -40 | -1.32% | 232,871 | 6.96억 |
| 2026-08-31 | 3,075 | 3,085 | 2,950 | 3,030 | -45 | -1.46% | 82,903 | 2.51억 |
| 2026-08-28 | 3,000 | 3,100 | 2,980 | 3,075 | 75 | +2.50% | 121,602 | 3.74억 |
| 2026-08-27 | 2,920 | 3,030 | 2,905 | 3,000 | 85 | +2.92% | 138,727 | 4.16억 |
| 2026-08-26 | 2,940 | 2,990 | 2,860 | 2,915 | -30 | -1.02% | 117,441 | 3.42억 |
| 2026-08-25 | 2,770 | 2,945 | 2,675 | 2,945 | 175 | +6.32% | 119,017 | 3.51억 |
| 2026-08-24 | 2,740 | 2,810 | 2,720 | 2,770 | 30 | +1.09% | 84,539 | 2.34억 |
| 2026-08-21 | 2,800 | 2,835 | 2,700 | 2,740 | -95 | -3.35% | 97,370 | 2.67억 |
| 2026-08-20 | 2,880 | 2,880 | 2,775 | 2,835 | 75 | +2.72% | 92,849 | 2.63억 |
| 2026-08-19 | 2,820 | 2,890 | 2,705 | 2,760 | -80 | -2.82% | 133,425 | 3.68억 |
| 2026-08-18 | 2,960 | 3,050 | 2,825 | 2,840 | -215 | -7.04% | 226,107 | 6.42억 |
| 2026-08-14 | 3,055 | 3,090 | 2,965 | 3,055 | 0 | 0.00% | 166,402 | 5.08억 |
| 2026-08-13 | 3,045 | 3,140 | 3,000 | 3,055 | 75 | +2.52% | 389,772 | 11.91억 |
| 2026-08-12 | 2,985 | 3,000 | 2,900 | 2,980 | -5 | -0.17% | 145,766 | 4.34억 |
| 2026-08-11 | 2,935 | 3,030 | 2,810 | 2,985 | 50 | +1.70% | 170,989 | 5.1억 |
| 2026-08-10 | 2,865 | 2,980 | 2,820 | 2,935 | 130 | +4.63% | 240,141 | 7.05억 |
| 2026-08-07 | 2,830 | 2,880 | 2,760 | 2,805 | -25 | -0.88% | 182,634 | 5.12억 |
| 2026-08-06 | 2,855 | 2,880 | 2,765 | 2,830 | -30 | -1.05% | 140,444 | 3.97억 |
| 2026-08-05 | 2,760 | 2,865 | 2,710 | 2,860 | 150 | +5.54% | 181,512 | 5.19억 |
| 2026-08-04 | 2,515 | 2,715 | 2,515 | 2,710 | 190 | +7.54% | 204,563 | 5.54억 |
| 2026-08-03 | 2,480 | 2,635 | 2,465 | 2,520 | 40 | +1.61% | 212,169 | 5.35억 |
| 2026-07-31 | 2,385 | 2,495 | 2,360 | 2,480 | 200 | +8.77% | 276,163 | 6.85억 |
| 2026-07-30 | 2,130 | 2,415 | 2,130 | 2,280 | -50 | -2.15% | 206,965 | 4.72억 |
| 2026-07-29 | 2,455 | 2,520 | 2,235 | 2,330 | -120 | -4.90% | 366,005 | 8.53억 |
| 2026-07-28 | 2,570 | 2,570 | 2,435 | 2,450 | -125 | -4.85% | 203,179 | 4.98억 |
| 2026-07-27 | 2,655 | 2,685 | 2,540 | 2,575 | 25 | +0.98% | 157,683 | 4.06억 |
| 2026-07-24 | 2,645 | 2,665 | 2,550 | 2,550 | -100 | -3.77% | 147,401 | 3.76억 |
| 2026-07-23 | 2,510 | 2,650 | 2,510 | 2,650 | 140 | +5.58% | 169,228 | 4.48억 |
| 2026-07-22 | 2,550 | 2,600 | 2,505 | 2,510 | 30 | +1.21% | 174,664 | 4.38억 |
| 2026-07-21 | 2,500 | 2,520 | 2,410 | 2,480 | 40 | +1.64% | 134,087 | 3.33억 |
| 2026-07-20 | 2,505 | 2,505 | 2,410 | 2,440 | -85 | -3.37% | 169,513 | 4.14억 |
| 2026-07-16 | 2,640 | 2,655 | 2,525 | 2,525 | -135 | -5.08% | 180,296 | 4.55억 |
| 2026-07-15 | 2,645 | 2,750 | 2,605 | 2,660 | 150 | +5.98% | 343,248 | 9.13억 |
| 2026-07-14 | 2,590 | 2,590 | 2,395 | 2,510 | 0 | 0.00% | 295,675 | 7.42억 |
| 2026-07-13 | 2,735 | 2,805 | 2,510 | 2,510 | -220 | -8.06% | 367,531 | 9.23억 |
| 2026-07-10 | 2,585 | 2,760 | 2,570 | 2,730 | 205 | +8.12% | 348,308 | 9.51억 |
| 2026-07-09 | 2,510 | 2,610 | 2,400 | 2,525 | 15 | +0.60% | 361,508 | 9.13억 |
| 2026-07-08 | 2,670 | 2,720 | 2,495 | 2,510 | -255 | -9.22% | 681,204 | 17.1억 |
| 2026-07-07 | 2,655 | 3,450 | 2,635 | 2,765 | 110 | +4.14% | 5,235,453 | 145억 |
| 2026-07-06 | 2,695 | 2,735 | 2,580 | 2,655 | -75 | -2.75% | 180,407 | 4.79억 |
| 2026-07-03 | 2,590 | 2,740 | 2,500 | 2,730 | 125 | +4.80% | 174,357 | 4.76억 |
| 2026-07-02 | 2,805 | 2,850 | 2,605 | 2,605 | -200 | -7.13% | 267,242 | 6.96억 |
| 2026-07-01 | 2,860 | 2,915 | 2,705 | 2,805 | 45 | +1.63% | 183,030 | 5.13억 |
| 2026-06-30 | 2,900 | 2,930 | 2,760 | 2,760 | -110 | -3.83% | 144,494 | 3.99억 |
| 2026-06-29 | 2,635 | 2,875 | 2,635 | 2,870 | 235 | +8.92% | 321,991 | 9.24억 |
| 2026-06-26 | 2,820 | 2,825 | 2,580 | 2,635 | -185 | -6.56% | 338,381 | 8.92억 |
| 2026-06-25 | 2,805 | 2,950 | 2,800 | 2,820 | 15 | +0.53% | 231,415 | 6.53억 |
| 2026-06-24 | 2,835 | 2,930 | 2,755 | 2,805 | -30 | -1.06% | 351,754 | 9.87억 |
| 2026-06-23 | 3,000 | 3,070 | 2,805 | 2,835 | -165 | -5.50% | 330,192 | 9.36억 |
| 2026-06-22 | 3,065 | 3,115 | 2,900 | 3,000 | -70 | -2.28% | 253,245 | 7.6억 |
| 2026-06-19 | 3,225 | 3,285 | 3,000 | 3,070 | -150 | -4.66% | 296,661 | 9.11억 |
| 2026-06-18 | 3,355 | 3,400 | 3,205 | 3,220 | -120 | -3.59% | 175,716 | 5.66억 |
| 2026-06-17 | 3,310 | 3,390 | 3,225 | 3,340 | 50 | +1.52% | 277,253 | 9.26억 |
| 2026-06-16 | 3,365 | 3,385 | 3,245 | 3,290 | -20 | -0.60% | 227,568 | 7.49억 |
| 2026-06-15 | 3,285 | 3,460 | 3,265 | 3,310 | 50 | +1.53% | 216,343 | 7.16억 |
| 2026-06-12 | 3,260 | 3,380 | 3,225 | 3,260 | 60 | +1.88% | 281,962 | 9.19억 |
| 2026-06-11 | 3,015 | 3,215 | 3,015 | 3,200 | 60 | +1.91% | 171,914 | 5.5억 |
| 2026-06-10 | 3,165 | 3,260 | 3,070 | 3,140 | -95 | -2.94% | 269 | 84만 |
| 2026-06-09 | 3,060 | 3,340 | 3,060 | 3,235 | 175 | +5.72% | 227,993 | 7.38억 |
| 2026-06-08 | 3,075 | 3,195 | 3,000 | 3,060 | -240 | -7.27% | 287,182 | 8.79억 |
| 2026-06-05 | 3,385 | 3,400 | 3,190 | 3,300 | -80 | -2.37% | 370,455 | 12.23억 |
| 2026-06-04 | 3,460 | 3,575 | 3,365 | 3,380 | -110 | -3.15% | 305,781 | 10.34억 |
| 2026-06-02 | 3,490 | 3,515 | 3,305 | 3,490 | -35 | -0.99% | 449,958 | 15.7억 |
| 2026-06-01 | 3,650 | 3,670 | 3,430 | 3,525 | -125 | -3.42% | 583,105 | 20.55억 |
| 2026-05-29 | 3,820 | 3,900 | 3,615 | 3,650 | -165 | -4.33% | 416,755 | 15.21억 |
| 2026-05-28 | 3,875 | 3,910 | 3,610 | 3,815 | -60 | -1.55% | 548,073 | 20.91억 |
| 2026-05-27 | 4,110 | 4,170 | 3,865 | 3,875 | -220 | -5.37% | 631,001 | 24.45억 |
| 2026-05-26 | 4,240 | 4,415 | 4,090 | 4,095 | -60 | -1.44% | 523,604 | 21.44억 |
| 2026-05-22 | 4,045 | 4,250 | 4,035 | 4,155 | 165 | +4.14% | 379,515 | 15.77억 |
| 2026-05-21 | 4,130 | 4,195 | 3,980 | 3,990 | 0 | 0.00% | 404,502 | 16.14억 |
| 2026-05-20 | 4,070 | 4,085 | 3,850 | 3,990 | -100 | -2.44% | 383,753 | 15.31억 |
| 2026-05-19 | 4,245 | 4,250 | 3,990 | 4,090 | -155 | -3.65% | 434,487 | 17.77억 |
| 2026-05-18 | 4,240 | 4,300 | 3,950 | 4,245 | 5 | +0.12% | 495,547 | 21.04억 |
| 2026-05-15 | 4,490 | 4,560 | 4,175 | 4,240 | -245 | -5.46% | 688,930 | 29.21억 |
| 2026-05-14 | 4,480 | 4,610 | 4,420 | 4,485 | 5 | +0.11% | 421,447 | 18.9억 |
| 2026-05-13 | 4,605 | 4,670 | 4,430 | 4,480 | -125 | -2.71% | 543,183 | 24.33억 |
| 2026-05-12 | 4,840 | 4,910 | 4,450 | 4,605 | -185 | -3.86% | 991,168 | 45.64억 |
| 2026-05-11 | 4,965 | 4,970 | 4,710 | 4,790 | -175 | -3.52% | 843,499 | 40.4억 |
| 2026-05-08 | 5,100 | 5,100 | 4,715 | 4,965 | -155 | -3.03% | 1,078,852 | 53.57억 |
| 2026-05-07 | 5,000 | 5,490 | 4,830 | 5,120 | 220 | +4.49% | 4,931,135 | 252억 |
| 2026-05-06 | 4,890 | 4,960 | 4,795 | 4,900 | 80 | +1.66% | 832,166 | 40.78억 |
| 2026-05-04 | 4,640 | 4,950 | 4,630 | 4,820 | 205 | +4.44% | 799,896 | 38.55억 |
| 2026-04-30 | 4,700 | 4,745 | 4,605 | 4,615 | -90 | -1.91% | 533,158 | 24.61억 |
| 2026-04-29 | 4,810 | 4,810 | 4,615 | 4,705 | -105 | -2.18% | 598,030 | 28.14억 |
| 2026-04-28 | 4,950 | 4,990 | 4,750 | 4,810 | -140 | -2.83% | 648,243 | 31.18억 |
| 2026-04-27 | 4,900 | 5,040 | 4,895 | 4,950 | 60 | +1.23% | 694,837 | 34.39억 |
| 2026-04-24 | 4,930 | 4,990 | 4,850 | 4,890 | -35 | -0.71% | 562,376 | 27.5억 |
| 2026-04-23 | 4,925 | 5,060 | 4,807 | 4,925 | 25 | +0.51% | 1,039,995 | 51.22억 |
| 2026-04-22 | 5,050 | 5,050 | 4,700 | 4,900 | -150 | -2.97% | 981,898 | 48.11억 |
| 2026-04-21 | 5,450 | 5,580 | 4,870 | 5,050 | -590 | -10.46% | 3,129,011 | 158억 |
| 2026-04-20 | 5,310 | 5,840 | 5,130 | 5,640 | 380 | +7.22% | 4,479,824 | 253억 |
| 2026-04-17 | 5,430 | 5,520 | 5,240 | 5,260 | -120 | -2.23% | 1,074,534 | 56.52억 |
| 2026-04-16 | 5,780 | 5,900 | 5,340 | 5,380 | -290 | -5.11% | 3,515,034 | 189억 |
| 2026-04-15 | 4,940 | 5,750 | 4,880 | 5,670 | 815 | +16.79% | 6,022,446 | 341억 |
| 2026-04-14 | 4,920 | 5,140 | 4,840 | 4,855 | 70 | +1.46% | 1,115,439 | 54.15억 |
| 2026-04-13 | 5,000 | 5,000 | 4,735 | 4,785 | -275 | -5.43% | 1,008,338 | 48.25억 |
| 2026-04-10 | 4,645 | 5,280 | 4,580 | 5,060 | 590 | +13.20% | 3,214,381 | 163억 |
| 2026-04-09 | 4,590 | 4,590 | 4,410 | 4,470 | -140 | -3.04% | 421,397 | 18.84억 |
| 2026-04-08 | 4,430 | 4,620 | 4,335 | 4,610 | 340 | +7.96% | 615,621 | 28.38억 |
| 2026-04-07 | 4,330 | 4,450 | 4,220 | 4,270 | -40 | -0.93% | 373,826 | 15.96억 |
| 2026-04-06 | 4,400 | 4,615 | 4,275 | 4,310 | -65 | -1.49% | 385,260 | 16.6억 |
| 2026-04-03 | 4,430 | 4,430 | 4,300 | 4,375 | 120 | +2.82% | 306,964 | 13.43억 |
| 2026-04-02 | 4,690 | 4,690 | 4,215 | 4,255 | -300 | -6.59% | 592,368 | 25.21억 |
| 2026-04-01 | 4,510 | 4,595 | 4,395 | 4,555 | 305 | +7.18% | 425,663 | 19.39억 |
| 2026-03-31 | 4,355 | 4,425 | 4,215 | 4,250 | -130 | -2.97% | 534,762 | 22.73억 |
| 2026-03-30 | 4,265 | 4,460 | 4,190 | 4,380 | -85 | -1.90% | 376,675 | 16.5억 |
| 2026-03-27 | 4,555 | 4,565 | 4,350 | 4,465 | — | — | 556,988 | 24.87억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)