현대모비스 [012330] KOSPI
346,000 원
전일대비:
▼
2,000
(-0.57%)
시가
350,000
고가
351,000
저가
340,000
거래량
379,347
거래대금
131,183 백만
시가총액
310,779 억
52주 최고
822,000
52주 최저
283,000
📈 주가 차트 (최근 20일)
현대모비스
012330
120봉
💬 현대모비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 346,000 | -2,000 | -0.57% | 350,000 | 351,000 | 340,000 | 379,347 |
| 2026-10-20 | 348,000 | -17,500 | -4.79% | 358,000 | 369,500 | 344,000 | 288,657 |
| 2026-10-19 | 365,500 | 13,000 | 3.69% | 347,000 | 368,000 | 343,500 | 232,328 |
| 2026-10-16 | 352,500 | 15,000 | 4.44% | 338,500 | 363,500 | 338,500 | 296,926 |
| 2026-10-15 | 337,500 | -21,000 | -5.86% | 350,500 | 350,500 | 331,500 | 263,797 |
| 2026-10-14 | 358,500 | 10,000 | 2.87% | 350,000 | 367,000 | 347,500 | 314,172 |
| 2026-10-13 | 348,500 | -6,000 | -1.69% | 344,000 | 349,500 | 335,500 | 317,376 |
| 2026-10-12 | 354,500 | -4,500 | -1.25% | 355,000 | 367,000 | 354,000 | 332,988 |
| 2026-10-08 | 359,000 | -14,500 | -3.88% | 370,000 | 371,500 | 359,000 | 467,512 |
| 2026-10-07 | 373,500 | -6,500 | -1.71% | 380,000 | 380,500 | 373,000 | 188,601 |
| 2026-10-06 | 380,000 | -3,500 | -0.91% | 388,500 | 389,000 | 377,000 | 220,656 |
| 2026-10-02 | 383,500 | 1,500 | 0.39% | 379,000 | 384,500 | 375,000 | 162,623 |
| 2026-10-01 | 382,000 | 15,000 | 4.09% | 382,500 | 391,000 | 371,500 | 472,250 |
| 2026-09-30 | 367,000 | 0 | 0.00% | 369,000 | 373,500 | 363,000 | 410,785 |
| 2026-09-29 | 367,000 | -6,000 | -1.61% | 369,000 | 371,500 | 362,000 | 226,845 |
| 2026-09-28 | 373,000 | 5,500 | 1.50% | 369,000 | 379,000 | 369,000 | 207,967 |
| 2026-09-23 | 367,500 | -5,000 | -1.34% | 379,000 | 379,500 | 365,000 | 187,168 |
| 2026-09-22 | 372,500 | -500 | -0.13% | 377,500 | 384,500 | 371,000 | 268,939 |
| 2026-09-21 | 373,000 | -6,000 | -1.58% | 380,500 | 380,500 | 370,500 | 211,851 |
| 2026-09-18 | 379,000 | -2,000 | -0.52% | 387,000 | 389,000 | 379,000 | 338,241 |