모아텍 [033200] KOSDAQ
투자주의환기종목(소속부없음)
2,535 원
전일대비:
▼
45
(-1.74%)
시가
2,570
고가
2,600
저가
2,490
거래량
2,062
거래대금
5 백만
시가총액
233 억
52주 최고
5,300
52주 최저
2,125
📈 주가 차트 (최근 20일)
모아텍
033200
120봉
💬 모아텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,535 | -45 | -1.74% | 2,570 | 2,600 | 2,490 | 2,062 |
| 2026-08-20 | 2,580 | 60 | 2.38% | 2,525 | 2,585 | 2,525 | 4,149 |
| 2026-08-19 | 2,520 | 0 | 0.00% | 2,570 | 2,570 | 2,500 | 1,384 |
| 2026-08-18 | 2,520 | 10 | 0.40% | 2,510 | 2,590 | 2,505 | 5,034 |
| 2026-08-14 | 2,510 | -35 | -1.38% | 2,495 | 2,575 | 2,480 | 13,196 |
| 2026-08-13 | 2,545 | 35 | 1.39% | 2,510 | 2,620 | 2,495 | 10,608 |
| 2026-08-12 | 2,510 | -100 | -3.83% | 2,565 | 2,615 | 2,500 | 10,783 |
| 2026-08-11 | 2,610 | 35 | 1.36% | 2,575 | 2,620 | 2,550 | 1,263 |
| 2026-08-10 | 2,575 | 0 | 0.00% | 2,575 | 2,575 | 2,470 | 4,342 |
| 2026-08-07 | 2,575 | 10 | 0.39% | 2,635 | 2,635 | 2,510 | 1,826 |
| 2026-08-06 | 2,565 | -35 | -1.35% | 2,600 | 2,600 | 2,515 | 1,783 |
| 2026-08-05 | 2,600 | 50 | 1.96% | 2,595 | 2,635 | 2,500 | 11,204 |
| 2026-08-04 | 2,550 | 70 | 2.82% | 2,550 | 2,550 | 2,445 | 2,690 |
| 2026-08-03 | 2,480 | -25 | -1.00% | 2,480 | 2,505 | 2,435 | 4,899 |
| 2026-07-31 | 2,505 | 5 | 0.20% | 2,565 | 2,585 | 2,415 | 9,350 |
| 2026-07-30 | 2,500 | 55 | 2.25% | 2,345 | 2,550 | 2,345 | 17,480 |
| 2026-07-29 | 2,445 | -15 | -0.61% | 2,460 | 2,460 | 2,125 | 7,125 |
| 2026-07-28 | 2,460 | -80 | -3.15% | 2,540 | 2,540 | 2,430 | 9,862 |
| 2026-07-27 | 2,540 | -40 | -1.55% | 2,625 | 2,625 | 2,480 | 20,753 |
| 2026-07-24 | 2,580 | -75 | -2.82% | 2,850 | 2,850 | 2,485 | 21,571 |