현대모비스 [012330] KOSPI
496,000 원
전일대비:
▼
11,000
(-2.17%)
시가
494,500
고가
506,000
저가
491,500
거래량
219,886
거래대금
109,401 백만
시가총액
450,034 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 496,000 | -11,000 | -2.17% | 494,500 | 506,000 | 491,500 | 219,886 |
| 2026-08-20 | 507,000 | -2,000 | -0.39% | 509,000 | 516,000 | 497,000 | 224,249 |
| 2026-08-19 | 509,000 | -9,000 | -1.74% | 499,000 | 510,000 | 487,000 | 197,443 |
| 2026-08-18 | 518,000 | -29,000 | -5.30% | 551,000 | 556,000 | 509,000 | 326,189 |
| 2026-08-14 | 547,000 | 36,000 | 7.05% | 513,000 | 547,000 | 511,000 | 352,348 |
| 2026-08-13 | 511,000 | 12,500 | 2.51% | 514,000 | 530,000 | 504,000 | 300,816 |
| 2026-08-12 | 498,500 | 3,000 | 0.61% | 494,500 | 511,000 | 487,000 | 263,323 |
| 2026-08-11 | 495,500 | -9,500 | -1.88% | 501,000 | 508,000 | 492,500 | 157,950 |
| 2026-08-10 | 505,000 | 8,500 | 1.71% | 492,000 | 513,000 | 485,500 | 192,945 |
| 2026-08-07 | 496,500 | -11,500 | -2.26% | 503,000 | 509,000 | 485,500 | 198,850 |
| 2026-08-06 | 508,000 | 5,000 | 0.99% | 507,000 | 524,000 | 489,000 | 248,416 |
| 2026-08-05 | 503,000 | 21,500 | 4.47% | 495,000 | 510,000 | 495,000 | 270,626 |
| 2026-08-04 | 481,500 | -12,000 | -2.43% | 490,500 | 490,500 | 463,500 | 270,991 |
| 2026-08-03 | 493,500 | 17,500 | 3.68% | 472,000 | 502,000 | 467,500 | 328,332 |
| 2026-07-31 | 476,000 | 31,000 | 6.97% | 470,500 | 487,000 | 451,000 | 357,337 |
| 2026-07-30 | 445,000 | 0 | 0.00% | 445,000 | 471,500 | 435,000 | 379,620 |
| 2026-07-29 | 445,000 | 5,000 | 1.14% | 450,000 | 470,000 | 426,000 | 526,570 |
| 2026-07-28 | 440,000 | -23,500 | -5.07% | 443,500 | 447,000 | 420,500 | 386,385 |
| 2026-07-27 | 463,500 | -18,500 | -3.84% | 490,500 | 490,500 | 454,500 | 299,260 |
| 2026-07-24 | 482,000 | -42,000 | -8.02% | 509,000 | 510,000 | 474,000 | 413,538 |