모헨즈 [006920] KOSDAQ
중견기업부
3,210 원
전일대비:
▼
70
(-2.13%)
시가
3,340
고가
3,345
저가
3,130
거래량
60,036
거래대금
191 백만
시가총액
351 억
52주 최고
7,630
52주 최저
2,675
📈 주가 차트 (최근 20일)
모헨즈
006920
120봉
💬 모헨즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,210 | -70 | -2.13% | 3,340 | 3,345 | 3,130 | 60,036 |
| 2026-08-20 | 3,280 | 75 | 2.34% | 3,250 | 3,410 | 3,175 | 106,049 |
| 2026-08-19 | 3,205 | -120 | -3.61% | 3,325 | 3,325 | 3,150 | 53,877 |
| 2026-08-18 | 3,325 | -110 | -3.20% | 3,435 | 3,460 | 3,280 | 44,674 |
| 2026-08-14 | 3,435 | 10 | 0.29% | 3,425 | 3,475 | 3,355 | 79,780 |
| 2026-08-13 | 3,425 | -85 | -2.42% | 3,490 | 3,550 | 3,385 | 100,414 |
| 2026-08-12 | 3,510 | 130 | 3.85% | 3,385 | 3,595 | 3,320 | 224,366 |
| 2026-08-11 | 3,380 | 55 | 1.65% | 3,330 | 3,500 | 3,270 | 243,135 |
| 2026-08-10 | 3,325 | 100 | 3.10% | 3,230 | 3,330 | 3,225 | 66,465 |
| 2026-08-07 | 3,225 | -10 | -0.31% | 3,265 | 3,285 | 3,150 | 38,281 |
| 2026-08-06 | 3,235 | 5 | 0.15% | 3,230 | 3,265 | 3,160 | 40,281 |
| 2026-08-05 | 3,230 | 60 | 1.89% | 3,200 | 3,280 | 3,170 | 69,776 |
| 2026-08-04 | 3,170 | 145 | 4.79% | 3,070 | 3,215 | 3,045 | 116,472 |
| 2026-08-03 | 3,025 | 20 | 0.67% | 3,005 | 3,120 | 2,955 | 70,581 |
| 2026-07-31 | 3,005 | 110 | 3.80% | 2,960 | 3,015 | 2,920 | 74,515 |
| 2026-07-30 | 2,895 | 80 | 2.84% | 2,755 | 3,050 | 2,755 | 151,313 |
| 2026-07-29 | 2,815 | -170 | -5.70% | 2,980 | 3,055 | 2,705 | 211,765 |
| 2026-07-28 | 2,985 | -160 | -5.09% | 3,000 | 3,080 | 2,930 | 203,960 |
| 2026-07-27 | 3,145 | 130 | 4.31% | 3,125 | 3,435 | 3,095 | 348,055 |
| 2026-07-24 | 3,015 | -105 | -3.37% | 3,090 | 3,170 | 3,000 | 92,451 |