모비데이즈
363260KOSDAQ4,305원+65 (+1.53%)전일 종가 2026-09-18
52주 위치
3,05011,45015%신고가 대비 -62.40%
- PER
- 82.79
- EPS(TTM)
- 52원
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.0% | -17.2% | -42.8% | -45.7% | -60.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,240 | 4,475 | 4,240 | 4,305 | 65 | +1.53% | 5,202 | 2,239만 |
| 2026-09-17 | 4,240 | 4,350 | 4,060 | 4,240 | 5 | +0.12% | 18,243 | 7,735만 |
| 2026-09-16 | 4,175 | 4,355 | 4,105 | 4,235 | 65 | +1.56% | 16,639 | 7,047만 |
| 2026-09-15 | 4,060 | 4,325 | 3,900 | 4,170 | -25 | -0.60% | 11,816 | 4,927만 |
| 2026-09-14 | 4,025 | 4,345 | 4,025 | 4,195 | -35 | -0.83% | 14,239 | 5,973만 |
| 2026-09-11 | 4,090 | 4,350 | 4,045 | 4,230 | -20 | -0.47% | 21,071 | 8,913만 |
| 2026-09-10 | 4,140 | 4,275 | 4,050 | 4,250 | 70 | +1.67% | 10,582 | 4,497만 |
| 2026-09-09 | 4,205 | 4,355 | 3,935 | 4,180 | 20 | +0.48% | 49,434 | 2.07억 |
| 2026-09-08 | 5,110 | 5,950 | 4,105 | 4,160 | -420 | -9.17% | 389,206 | 16.19억 |
| 2026-08-20 | 4,470 | 4,670 | 4,470 | 4,580 | 150 | +3.39% | 18,381 | 8,418만 |
| 2026-08-19 | 4,360 | 4,615 | 4,360 | 4,430 | 35 | +0.80% | 18,613 | 8,246만 |
| 2026-08-18 | 4,650 | 4,870 | 4,395 | 4,395 | -225 | -4.87% | 12,910 | 5,674만 |
| 2026-08-14 | 4,625 | 4,870 | 4,615 | 4,620 | -45 | -0.96% | 3,363 | 1,554만 |
| 2026-08-13 | 4,525 | 4,770 | 4,405 | 4,665 | 45 | +0.97% | 11,862 | 5,534만 |
| 2026-08-12 | 4,990 | 5,345 | 4,545 | 4,620 | -380 | -7.60% | 105,687 | 4.88억 |
| 2026-08-11 | 4,900 | 5,055 | 4,800 | 5,000 | 315 | +6.72% | 150,486 | 7.52억 |
| 2026-08-10 | 4,425 | 4,840 | 4,150 | 4,685 | 270 | +6.12% | 55,121 | 2.58억 |
| 2026-08-07 | 4,150 | 4,605 | 4,030 | 4,415 | 300 | +7.29% | 43,831 | 1.94억 |
| 2026-08-06 | 4,075 | 4,470 | 4,040 | 4,115 | 40 | +0.98% | 28,445 | 1.17억 |
| 2026-08-05 | 3,880 | 4,125 | 3,880 | 4,075 | 125 | +3.16% | 13,664 | 5,568만 |
| 2026-08-04 | 3,840 | 4,065 | 3,665 | 3,950 | 305 | +8.37% | 37,103 | 1.47억 |
| 2026-08-03 | 3,650 | 3,815 | 3,570 | 3,645 | -5 | -0.14% | 8,586 | 3,130만 |
| 2026-07-31 | 3,550 | 3,855 | 3,550 | 3,650 | 5 | +0.14% | 11,377 | 4,153만 |
| 2026-07-30 | 3,405 | 3,800 | 3,250 | 3,645 | 20 | +0.55% | 9,057 | 3,301만 |
| 2026-07-29 | 3,850 | 3,865 | 3,055 | 3,625 | -50 | -1.36% | 12,258 | 4,444만 |
| 2026-07-28 | 3,900 | 3,900 | 3,445 | 3,675 | -130 | -3.42% | 14,379 | 5,284만 |
| 2026-07-27 | 3,980 | 4,090 | 3,755 | 3,805 | -260 | -6.40% | 11,922 | 4,536만 |
| 2026-07-24 | 3,890 | 4,140 | 3,755 | 4,065 | 215 | +5.58% | 19,892 | 8,086만 |
| 2026-07-23 | 3,595 | 3,875 | 3,570 | 3,850 | 245 | +6.80% | 11,776 | 4,534만 |
| 2026-07-22 | 3,620 | 3,740 | 3,605 | 3,605 | 10 | +0.28% | 5,431 | 1,958만 |
| 2026-07-21 | 3,215 | 3,930 | 3,215 | 3,595 | 85 | +2.42% | 17,433 | 6,267만 |
| 2026-07-20 | 3,690 | 3,720 | 3,360 | 3,510 | -210 | -5.65% | 3,699 | 1,298만 |
| 2026-07-16 | 3,930 | 3,930 | 3,720 | 3,720 | -210 | -5.34% | 1,692 | 629만 |
| 2026-07-15 | 3,700 | 4,005 | 3,700 | 3,930 | 125 | +3.29% | 7,667 | 3,013만 |
| 2026-07-14 | 3,785 | 4,160 | 3,500 | 3,805 | 20 | +0.53% | 29,782 | 1.13억 |
| 2026-07-13 | 3,840 | 4,195 | 3,605 | 3,785 | -220 | -5.49% | 17,542 | 6,640만 |
| 2026-07-10 | 3,850 | 4,160 | 3,850 | 4,005 | 145 | +3.76% | 4,450 | 1,782만 |
| 2026-07-09 | 3,905 | 4,105 | 3,840 | 3,860 | -80 | -2.03% | 3,148 | 1,215만 |
| 2026-07-08 | 3,945 | 4,105 | 3,900 | 3,940 | -150 | -3.67% | 4,600 | 1,812만 |
| 2026-07-07 | 3,925 | 4,170 | 3,925 | 4,090 | -80 | -1.92% | 7,997 | 3,271만 |
| 2026-07-06 | 4,095 | 4,230 | 4,000 | 4,170 | 145 | +3.60% | 8,526 | 3,555만 |
| 2026-07-03 | 4,065 | 4,230 | 3,905 | 4,025 | -205 | -4.85% | 17,816 | 7,171만 |
| 2026-07-02 | 4,285 | 4,500 | 4,075 | 4,230 | -55 | -1.28% | 10,604 | 4,485만 |
| 2026-07-01 | 4,235 | 4,325 | 4,135 | 4,285 | 50 | +1.18% | 13,917 | 5,963만 |
| 2026-06-30 | 3,775 | 4,690 | 3,775 | 4,235 | 460 | +12.19% | 111,699 | 4.73억 |
| 2026-06-29 | 3,425 | 3,895 | 3,050 | 3,775 | 70 | +1.89% | 42,947 | 1.62억 |
| 2026-06-26 | 3,945 | 3,945 | 3,610 | 3,705 | -245 | -6.20% | 18,871 | 6,992만 |
| 2026-06-25 | 3,800 | 4,050 | 3,800 | 3,950 | -105 | -2.59% | 29,168 | 1.15억 |
| 2026-06-24 | 4,010 | 4,285 | 3,995 | 4,055 | -250 | -5.81% | 30,609 | 1.24억 |
| 2026-06-23 | 4,650 | 4,720 | 4,195 | 4,305 | -530 | -10.96% | 37,228 | 1.6억 |
| 2026-06-22 | 4,880 | 4,905 | 4,730 | 4,835 | -45 | -0.92% | 27,694 | 1.34억 |
| 2026-06-19 | 5,155 | 5,185 | 4,825 | 4,880 | -320 | -6.15% | 19,161 | 9,351만 |
| 2026-06-18 | 5,260 | 5,305 | 5,065 | 5,200 | -110 | -2.07% | 4,707 | 2,448만 |
| 2026-06-17 | 5,085 | 5,335 | 5,085 | 5,310 | 135 | +2.61% | 12,805 | 6,799만 |
| 2026-06-16 | 5,065 | 5,175 | 5,015 | 5,175 | 110 | +2.17% | 11,953 | 6,186만 |
| 2026-06-15 | 5,200 | 5,200 | 5,050 | 5,065 | 40 | +0.80% | 6,597 | 3,341만 |
| 2026-06-12 | 4,865 | 5,150 | 4,855 | 5,025 | 160 | +3.29% | 23,916 | 1.2억 |
| 2026-06-11 | 4,830 | 4,980 | 4,765 | 4,865 | -35 | -0.71% | 21,564 | 1.05억 |
| 2026-06-10 | 4,990 | 5,095 | 4,850 | 4,900 | -95 | -1.90% | 9,341 | 4,577만 |
| 2026-06-09 | 4,710 | 5,100 | 4,710 | 4,995 | 155 | +3.20% | 17,321 | 8,652만 |
| 2026-06-08 | 4,775 | 5,150 | 4,760 | 4,840 | -310 | -6.02% | 52,749 | 2.55억 |
| 2026-06-05 | 5,490 | 5,490 | 5,150 | 5,150 | -200 | -3.74% | 12,437 | 6,405만 |
| 2026-06-04 | 5,055 | 5,525 | 5,055 | 5,350 | 90 | +1.71% | 17,425 | 9,322만 |
| 2026-06-02 | 4,830 | 5,575 | 4,830 | 5,260 | 185 | +3.65% | 71,769 | 3.78억 |
| 2026-06-01 | 5,635 | 5,655 | 5,060 | 5,075 | -610 | -10.73% | 49,791 | 2.53억 |
| 2026-05-29 | 5,830 | 5,850 | 5,555 | 5,685 | -145 | -2.49% | 21,350 | 1.21억 |
| 2026-05-28 | 5,915 | 6,005 | 5,805 | 5,830 | -115 | -1.93% | 37,717 | 2.2억 |
| 2026-05-27 | 6,175 | 6,180 | 5,945 | 5,945 | -295 | -4.73% | 21,215 | 1.26억 |
| 2026-05-26 | 6,275 | 6,435 | 6,180 | 6,240 | -35 | -0.56% | 13,817 | 8,622만 |
| 2026-05-22 | 6,090 | 6,370 | 6,090 | 6,275 | 135 | +2.20% | 16,737 | 1.05억 |
| 2026-05-21 | 6,155 | 6,325 | 6,050 | 6,140 | 5 | +0.08% | 16,979 | 1.04억 |
| 2026-05-20 | 6,320 | 6,415 | 6,120 | 6,135 | -185 | -2.93% | 21,859 | 1.34억 |
| 2026-05-19 | 6,535 | 6,660 | 6,190 | 6,320 | -215 | -3.29% | 41,018 | 2.59억 |
| 2026-05-18 | 6,825 | 6,825 | 6,535 | 6,535 | -200 | -2.97% | 18,231 | 1.19억 |
| 2026-05-15 | 7,060 | 7,100 | 6,720 | 6,735 | -330 | -4.67% | 62,247 | 4.19억 |
| 2026-05-14 | 7,400 | 7,400 | 7,025 | 7,065 | -175 | -2.42% | 31,740 | 2.24억 |
| 2026-05-13 | 6,850 | 7,285 | 6,835 | 7,240 | 300 | +4.32% | 36,770 | 2.66억 |
| 2026-05-12 | 7,195 | 7,350 | 6,860 | 6,940 | -305 | -4.21% | 54,060 | 3.75억 |
| 2026-05-11 | 7,390 | 7,475 | 7,240 | 7,245 | -145 | -1.96% | 17,868 | 1.29억 |
| 2026-05-08 | 7,245 | 7,950 | 7,030 | 7,390 | 145 | +2.00% | 70,634 | 5.22억 |
| 2026-05-07 | 7,395 | 7,495 | 7,100 | 7,245 | -145 | -1.96% | 19,095 | 1.38억 |
| 2026-05-06 | 7,505 | 7,635 | 7,355 | 7,390 | -135 | -1.79% | 22,589 | 1.67억 |
| 2026-05-04 | 7,450 | 7,885 | 7,450 | 7,525 | 75 | +1.01% | 60,270 | 4.54억 |
| 2026-04-30 | 7,775 | 7,830 | 7,450 | 7,450 | -60 | -0.80% | 58,165 | 4.33억 |
| 2026-04-29 | 7,535 | 7,600 | 7,460 | 7,510 | -25 | -0.33% | 24,239 | 1.82억 |
| 2026-04-28 | 7,565 | 7,640 | 7,470 | 7,535 | -20 | -0.26% | 22,132 | 1.67억 |
| 2026-04-27 | 7,550 | 7,675 | 7,530 | 7,555 | 5 | +0.07% | 13,263 | 1억 |
| 2026-04-24 | 7,575 | 7,670 | 7,435 | 7,550 | 65 | +0.87% | 11,162 | 8,427만 |
| 2026-04-23 | 7,575 | 7,635 | 7,435 | 7,485 | -70 | -0.93% | 17,555 | 1.31억 |
| 2026-04-22 | 7,575 | 7,795 | 7,525 | 7,555 | 0 | 0.00% | 28,611 | 2.16억 |
| 2026-04-21 | 7,840 | 7,840 | 7,550 | 7,555 | -170 | -2.20% | 19,148 | 1.45억 |
| 2026-04-20 | 7,640 | 7,830 | 7,595 | 7,725 | 75 | +0.98% | 22,508 | 1.74억 |
| 2026-04-17 | 7,630 | 7,715 | 7,555 | 7,650 | 20 | +0.26% | 13,834 | 1.06억 |
| 2026-04-16 | 7,410 | 7,745 | 7,380 | 7,630 | 220 | +2.97% | 57,666 | 4.4억 |
| 2026-04-15 | 7,290 | 7,440 | 7,290 | 7,410 | 130 | +1.79% | 28,061 | 2.08억 |
| 2026-04-14 | 7,240 | 7,350 | 7,235 | 7,280 | 45 | +0.62% | 30,835 | 2.24억 |
| 2026-04-13 | 7,275 | 7,420 | 7,090 | 7,235 | -40 | -0.55% | 9,050 | 6,548만 |
| 2026-04-10 | 7,075 | 7,725 | 6,950 | 7,275 | 290 | +4.15% | 79,762 | 5.8억 |
| 2026-04-09 | 7,085 | 7,090 | 6,965 | 6,985 | -100 | -1.41% | 25,803 | 1.8억 |
| 2026-04-08 | 7,200 | 7,200 | 6,985 | 7,085 | 115 | +1.65% | 35,677 | 2.53억 |
| 2026-04-07 | 7,200 | 7,200 | 6,920 | 6,970 | -195 | -2.72% | 37,186 | 2.59억 |
| 2026-04-06 | 7,570 | 7,570 | 7,075 | 7,165 | 10 | +0.14% | 13,446 | 9,634만 |
| 2026-04-03 | 7,280 | 7,280 | 7,050 | 7,155 | 10 | +0.14% | 9,906 | 7,088만 |
| 2026-04-02 | 7,405 | 7,540 | 7,065 | 7,145 | -250 | -3.38% | 28,193 | 2.01억 |
| 2026-04-01 | 7,325 | 7,480 | 7,300 | 7,395 | 285 | +4.01% | 15,819 | 1.17억 |
| 2026-03-31 | 7,295 | 7,510 | 7,110 | 7,110 | -230 | -3.13% | 25,834 | 1.84억 |
| 2026-03-30 | 7,380 | 7,435 | 7,255 | 7,340 | -110 | -1.48% | 21,487 | 1.58억 |
| 2026-03-27 | 7,440 | 7,565 | 7,300 | 7,450 | -35 | -0.47% | 20,075 | 1.5억 |
| 2026-03-26 | 7,590 | 7,660 | 7,485 | 7,485 | -185 | -2.41% | 23,389 | 1.75억 |
| 2026-03-25 | 7,430 | 7,720 | 7,430 | 7,670 | 250 | +3.37% | 37,483 | 2.87억 |
| 2026-03-24 | 7,415 | 7,580 | 7,385 | 7,420 | 50 | +0.68% | 22,771 | 1.69억 |
| 2026-03-23 | 7,555 | 7,600 | 7,365 | 7,370 | -230 | -3.03% | 48,507 | 3.57억 |
| 2026-03-20 | 7,690 | 7,930 | 7,580 | 7,600 | -55 | -0.72% | 83,466 | 6.34억 |
| 2026-03-19 | 7,455 | 8,800 | 7,405 | 7,655 | 135 | +1.80% | 715,341 | 54.76억 |
| 2026-03-18 | 7,500 | 7,735 | 7,500 | 7,520 | 5 | +0.07% | 30,299 | 2.28억 |
| 2026-03-17 | 7,580 | 7,590 | 7,500 | 7,515 | 10 | +0.13% | 29,787 | 2.24억 |
| 2026-03-16 | 7,540 | 7,590 | 7,500 | 7,505 | -35 | -0.46% | 13,526 | 1.02억 |
| 2026-03-13 | 7,440 | 7,580 | 7,300 | 7,540 | 75 | +1.00% | 21,170 | 1.6억 |
| 2026-03-12 | 7,480 | 7,635 | 7,450 | 7,465 | -15 | -0.20% | 22,508 | 1.68억 |
| 2026-03-11 | 7,765 | 7,765 | 7,450 | 7,480 | — | — | 39,758 | 2.97억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)