모티브링크
463480KOSDAQ4,325원+355 (+8.94%)전일 종가 2026-09-18
52주 위치
2,59011,86019%신고가 대비 -63.53%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.5% | -21.9% | -40.8% | -44.0% | -51.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,180 | 5,160 | 4,180 | 4,325 | 355 | +8.94% | 1,355,828 | 58.64억 |
| 2026-09-17 | 3,950 | 3,995 | 3,925 | 3,970 | 20 | +0.51% | 594,453 | 23.6억 |
| 2026-09-16 | 4,020 | 4,025 | 3,885 | 3,950 | -55 | -1.37% | 2,732 | 1,079만 |
| 2026-09-15 | 3,870 | 4,020 | 3,870 | 4,005 | 25 | +0.63% | 8,839 | 3,540만 |
| 2026-09-14 | 4,040 | 4,065 | 3,910 | 3,980 | -60 | -1.49% | 10,544 | 4,197만 |
| 2026-09-11 | 4,090 | 4,090 | 3,980 | 4,040 | 0 | 0.00% | 9,820 | 3,967만 |
| 2026-09-10 | 3,970 | 4,075 | 3,965 | 4,040 | -10 | -0.25% | 12,168 | 4,916만 |
| 2026-09-09 | 4,145 | 4,145 | 4,000 | 4,050 | -25 | -0.61% | 10,042 | 4,067만 |
| 2026-09-08 | 4,015 | 4,100 | 3,960 | 4,075 | 60 | +1.49% | 11,583 | 4,720만 |
| 2026-09-07 | 3,985 | 4,100 | 3,905 | 4,015 | 15 | +0.38% | 6,516 | 2,616만 |
| 2026-09-04 | 4,000 | 4,015 | 3,890 | 4,000 | 90 | +2.30% | 19,577 | 7,831만 |
| 2026-09-03 | 3,870 | 4,000 | 3,870 | 3,910 | 40 | +1.03% | 8,036 | 3,142만 |
| 2026-09-02 | 3,925 | 3,925 | 3,860 | 3,870 | -155 | -3.85% | 4,040 | 1,563만 |
| 2026-09-01 | 3,925 | 4,055 | 3,925 | 4,025 | -20 | -0.49% | 5,865 | 2,361만 |
| 2026-08-31 | 4,040 | 4,050 | 3,885 | 4,045 | -35 | -0.86% | 10,109 | 4,089만 |
| 2026-08-28 | 4,065 | 4,170 | 4,030 | 4,080 | 15 | +0.37% | 4,593 | 1,874만 |
| 2026-08-27 | 3,965 | 4,100 | 3,965 | 4,065 | 5 | +0.12% | 15,084 | 6,132만 |
| 2026-08-26 | 4,115 | 4,195 | 4,030 | 4,060 | -60 | -1.46% | 10,299 | 4,181만 |
| 2026-08-25 | 3,950 | 4,210 | 3,775 | 4,120 | 95 | +2.36% | 29,845 | 1.23억 |
| 2026-08-24 | 3,905 | 4,070 | 3,900 | 4,025 | 75 | +1.90% | 6,394 | 2,574만 |
| 2026-08-21 | 4,030 | 4,060 | 3,850 | 3,950 | -180 | -4.36% | 6,658 | 2,630만 |
| 2026-08-20 | 4,045 | 4,200 | 3,900 | 4,130 | 245 | +6.31% | 11,556 | 4,773만 |
| 2026-08-19 | 3,865 | 4,095 | 3,865 | 3,885 | -215 | -5.24% | 12,070 | 4,689만 |
| 2026-08-18 | 4,470 | 4,470 | 4,100 | 4,100 | -235 | -5.42% | 15,150 | 6,212만 |
| 2026-08-14 | 4,315 | 4,605 | 4,250 | 4,335 | 30 | +0.70% | 37,114 | 1.61억 |
| 2026-08-13 | 4,400 | 4,450 | 4,275 | 4,305 | -5 | -0.12% | 12,783 | 5,503만 |
| 2026-08-12 | 4,300 | 4,345 | 4,150 | 4,310 | 85 | +2.01% | 13,957 | 6,015만 |
| 2026-08-11 | 4,055 | 4,290 | 4,055 | 4,225 | 80 | +1.93% | 13,557 | 5,728만 |
| 2026-08-10 | 4,030 | 4,195 | 4,030 | 4,145 | 90 | +2.22% | 11,001 | 4,560만 |
| 2026-08-07 | 4,015 | 4,135 | 3,960 | 4,055 | 10 | +0.25% | 9,253 | 3,752만 |
| 2026-08-06 | 4,010 | 4,135 | 3,860 | 4,045 | 35 | +0.87% | 12,223 | 4,944만 |
| 2026-08-05 | 3,780 | 4,140 | 3,780 | 4,010 | 230 | +6.08% | 19,698 | 7,899만 |
| 2026-08-04 | 3,515 | 3,810 | 3,515 | 3,780 | 135 | +3.70% | 10,698 | 4,044만 |
| 2026-08-03 | 3,345 | 3,950 | 3,345 | 3,645 | 155 | +4.44% | 13,265 | 4,835만 |
| 2026-07-31 | 3,345 | 3,585 | 3,345 | 3,490 | 160 | +4.80% | 11,910 | 4,157만 |
| 2026-07-30 | 2,590 | 3,495 | 2,590 | 3,330 | 30 | +0.91% | 56,173 | 1.87억 |
| 2026-07-29 | 3,700 | 3,865 | 3,300 | 3,300 | -505 | -13.27% | 35,358 | 1.17억 |
| 2026-07-28 | 3,770 | 3,875 | 3,680 | 3,805 | -165 | -4.16% | 20,478 | 7,792만 |
| 2026-07-27 | 4,135 | 4,160 | 3,940 | 3,970 | 0 | 0.00% | 6,843 | 2,717만 |
| 2026-07-24 | 4,250 | 4,250 | 3,970 | 3,970 | -200 | -4.80% | 4,576 | 1,817만 |
| 2026-07-23 | 4,100 | 4,210 | 4,035 | 4,170 | 200 | +5.04% | 13,351 | 5,567만 |
| 2026-07-22 | 3,945 | 4,095 | 3,875 | 3,970 | 120 | +3.12% | 11,920 | 4,732만 |
| 2026-07-21 | 3,850 | 4,020 | 3,700 | 3,850 | -25 | -0.65% | 36,090 | 1.39억 |
| 2026-07-20 | 4,325 | 4,325 | 3,875 | 3,875 | -450 | -10.40% | 39,085 | 1.51억 |
| 2026-07-16 | 4,350 | 4,600 | 4,260 | 4,325 | -175 | -3.89% | 5,388,701 | 233억 |
| 2026-07-15 | 4,305 | 4,600 | 4,305 | 4,500 | 200 | +4.65% | 29,423 | 1.32억 |
| 2026-07-14 | 4,200 | 4,500 | 4,200 | 4,300 | -30 | -0.69% | 38,348 | 1.65억 |
| 2026-07-13 | 4,600 | 4,800 | 4,330 | 4,330 | -230 | -5.04% | 37,418 | 1.62억 |
| 2026-07-10 | 4,215 | 4,700 | 4,215 | 4,560 | 410 | +9.88% | 36,174 | 1.65억 |
| 2026-07-09 | 4,065 | 4,280 | 4,065 | 4,150 | 45 | +1.10% | 33,124 | 1.37억 |
| 2026-07-08 | 4,250 | 4,390 | 4,100 | 4,105 | -275 | -6.28% | 42,082 | 1.73억 |
| 2026-07-07 | 4,375 | 4,485 | 4,260 | 4,380 | -50 | -1.13% | 35,975 | 1.58억 |
| 2026-07-06 | 4,610 | 4,625 | 4,330 | 4,430 | -180 | -3.90% | 37,595 | 1.67억 |
| 2026-07-03 | 4,950 | 5,440 | 4,320 | 4,610 | 290 | +6.71% | 259,504 | 11.96억 |
| 2026-07-02 | 4,610 | 4,645 | 4,310 | 4,320 | -325 | -7.00% | 51,878 | 2.24억 |
| 2026-07-01 | 4,700 | 4,825 | 4,510 | 4,645 | 10 | +0.22% | 14,051 | 6,527만 |
| 2026-06-30 | 4,520 | 4,745 | 4,520 | 4,635 | 50 | +1.09% | 21,119 | 9,789만 |
| 2026-06-29 | 4,100 | 4,630 | 4,095 | 4,585 | 385 | +9.17% | 31,993 | 1.47억 |
| 2026-06-26 | 4,375 | 4,430 | 4,140 | 4,200 | -300 | -6.67% | 68,911 | 2.89억 |
| 2026-06-25 | 4,530 | 4,655 | 4,440 | 4,500 | -40 | -0.88% | 50,043 | 2.25억 |
| 2026-06-24 | 4,410 | 4,715 | 4,410 | 4,540 | -125 | -2.68% | 57,130 | 2.59억 |
| 2026-06-23 | 5,000 | 5,050 | 4,610 | 4,665 | -375 | -7.44% | 39,427 | 1.84억 |
| 2026-06-22 | 5,110 | 5,230 | 4,805 | 5,040 | -120 | -2.33% | 26,581 | 1.34억 |
| 2026-06-19 | 5,540 | 5,620 | 5,010 | 5,160 | -380 | -6.86% | 51,040 | 2.63억 |
| 2026-06-18 | 5,730 | 5,790 | 5,420 | 5,540 | -260 | -4.48% | 38,630 | 2.14억 |
| 2026-06-17 | 5,770 | 5,870 | 5,600 | 5,800 | -20 | -0.34% | 19,713 | 1.14억 |
| 2026-06-16 | 5,990 | 6,100 | 5,710 | 5,820 | -110 | -1.85% | 64,179 | 3.74억 |
| 2026-06-15 | 5,650 | 6,210 | 5,640 | 5,930 | 300 | +5.33% | 122,564 | 7.27억 |
| 2026-06-12 | 5,660 | 5,770 | 5,480 | 5,630 | 20 | +0.36% | 68,895 | 3.88억 |
| 2026-06-11 | 5,010 | 6,130 | 5,000 | 5,610 | 490 | +9.57% | 308,638 | 17.31억 |
| 2026-06-10 | 5,000 | 5,190 | 4,985 | 5,120 | 10 | +0.20% | 5 | 3만 |
| 2026-06-09 | 5,000 | 5,300 | 5,000 | 5,110 | 115 | +2.30% | 52,282 | 2.67억 |
| 2026-06-08 | 5,000 | 5,320 | 4,910 | 4,995 | -495 | -9.02% | 76,685 | 3.83억 |
| 2026-06-05 | 5,560 | 5,610 | 5,320 | 5,490 | -110 | -1.96% | 24,521 | 1.35억 |
| 2026-06-04 | 5,350 | 5,800 | 5,350 | 5,600 | 110 | +2.00% | 28,540 | 1.6억 |
| 2026-06-02 | 5,680 | 5,790 | 5,420 | 5,490 | -190 | -3.35% | 56,015 | 3.08억 |
| 2026-06-01 | 5,990 | 6,090 | 5,680 | 5,680 | -390 | -6.43% | 106,858 | 6.07억 |
| 2026-05-29 | 6,350 | 6,380 | 6,000 | 6,070 | -230 | -3.65% | 68,387 | 4.15억 |
| 2026-05-28 | 6,490 | 6,570 | 6,000 | 6,300 | -190 | -2.93% | 82,602 | 5.2억 |
| 2026-05-27 | 6,750 | 6,790 | 6,400 | 6,490 | -360 | -5.26% | 86,692 | 5.63억 |
| 2026-05-26 | 7,110 | 7,140 | 6,800 | 6,850 | -120 | -1.72% | 73,697 | 5.05억 |
| 2026-05-22 | 6,880 | 7,080 | 6,830 | 6,970 | 100 | +1.46% | 60,720 | 4.23억 |
| 2026-05-21 | 6,730 | 7,010 | 6,730 | 6,870 | 220 | +3.31% | 55,090 | 3.78억 |
| 2026-05-20 | 6,850 | 6,890 | 6,480 | 6,650 | -260 | -3.76% | 78,560 | 5.22억 |
| 2026-05-19 | 7,050 | 7,210 | 6,910 | 6,910 | -110 | -1.57% | 82,276 | 5.69억 |
| 2026-05-18 | 7,320 | 7,320 | 6,820 | 7,020 | -330 | -4.49% | 100,839 | 7.08억 |
| 2026-05-15 | 7,750 | 7,960 | 7,180 | 7,350 | -390 | -5.04% | 137,473 | 10.1억 |
| 2026-05-14 | 8,010 | 8,110 | 7,650 | 7,740 | -270 | -3.37% | 108,516 | 8.4억 |
| 2026-05-13 | 7,950 | 8,390 | 7,720 | 8,010 | 80 | +1.01% | 150,707 | 12.07억 |
| 2026-05-12 | 8,170 | 8,590 | 7,790 | 7,930 | -240 | -2.94% | 178,205 | 14.13억 |
| 2026-05-11 | 8,650 | 8,650 | 8,050 | 8,170 | -430 | -5.00% | 182,122 | 14.88억 |
| 2026-05-08 | 8,380 | 8,860 | 8,370 | 8,600 | 220 | +2.63% | 314,552 | 27.05억 |
| 2026-05-07 | 8,820 | 8,860 | 8,290 | 8,380 | -360 | -4.12% | 215,342 | 18.05억 |
| 2026-05-06 | 9,290 | 9,300 | 8,570 | 8,740 | -360 | -3.96% | 288,639 | 25.23억 |
| 2026-05-04 | 8,720 | 9,600 | 8,500 | 9,100 | 380 | +4.36% | 840,934 | 76.52억 |
| 2026-04-30 | 8,980 | 9,220 | 8,720 | 8,720 | -130 | -1.47% | 466,097 | 40.64억 |
| 2026-04-29 | 8,070 | 9,460 | 7,990 | 8,850 | 790 | +9.80% | 1,396,071 | 124억 |
| 2026-04-28 | 8,060 | 8,290 | 7,980 | 8,060 | -40 | -0.49% | 132,719 | 10.7억 |
| 2026-04-27 | 7,700 | 8,160 | 7,630 | 8,100 | 430 | +5.61% | 226,125 | 18.32억 |
| 2026-04-24 | 7,630 | 7,680 | 7,540 | 7,670 | 50 | +0.66% | 35,429 | 2.72억 |
| 2026-04-23 | 7,880 | 7,890 | 7,370 | 7,620 | -260 | -3.30% | 121,974 | 9.29억 |
| 2026-04-22 | 7,650 | 8,210 | 7,500 | 7,880 | 230 | +3.01% | 249,670 | 19.67억 |
| 2026-04-21 | 7,570 | 7,700 | 7,530 | 7,650 | 80 | +1.06% | 77,320 | 5.91억 |
| 2026-04-20 | 7,500 | 7,800 | 7,420 | 7,570 | 70 | +0.93% | 60,644 | 4.59억 |
| 2026-04-17 | 7,620 | 7,650 | 7,460 | 7,500 | -120 | -1.57% | 49,887 | 3.74억 |
| 2026-04-16 | 7,410 | 7,750 | 7,400 | 7,620 | 290 | +3.96% | 136,015 | 10.36억 |
| 2026-04-15 | 7,290 | 7,430 | 7,260 | 7,330 | 60 | +0.83% | 101,131 | 7.41억 |
| 2026-04-14 | 7,210 | 7,300 | 7,120 | 7,270 | 200 | +2.83% | 74,553 | 5.42억 |
| 2026-04-13 | 7,040 | 7,150 | 6,980 | 7,070 | -120 | -1.67% | 54,676 | 3.87억 |
| 2026-04-10 | 7,150 | 7,210 | 7,050 | 7,190 | 60 | +0.84% | 37,361 | 2.69억 |
| 2026-04-09 | 7,220 | 7,360 | 7,050 | 7,130 | -140 | -1.93% | 61,270 | 4.37억 |
| 2026-04-08 | 7,150 | 7,310 | 7,050 | 7,270 | 340 | +4.91% | 110,605 | 8.04억 |
| 2026-04-07 | 7,120 | 7,370 | 6,930 | 6,930 | -190 | -2.67% | 124,374 | 8.62억 |
| 2026-04-06 | 7,280 | 7,480 | 7,090 | 7,120 | -150 | -2.06% | 125,407 | 8.93억 |
| 2026-04-03 | 7,670 | 7,770 | 7,200 | 7,270 | -230 | -3.07% | 214,772 | 15.61억 |
| 2026-04-02 | 8,200 | 8,400 | 7,330 | 7,500 | -720 | -8.76% | 462,578 | 34.69억 |
| 2026-04-01 | 9,880 | 10,170 | 8,080 | 8,220 | -560 | -6.38% | 2,142,022 | 176억 |
| 2026-03-31 | 8,150 | 8,780 | 7,950 | 8,780 | 2,020 | +29.88% | 816,296 | 71.67억 |
| 2026-03-30 | 6,850 | 6,890 | 6,700 | 6,760 | -300 | -4.25% | 28,252 | 1.91억 |
| 2026-03-27 | 6,800 | 7,080 | 6,720 | 7,060 | — | — | 14,491 | 1.02억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)