모아텍 [033200] KOSDAQ
투자주의환기종목(소속부없음)
2,370 원
전일대비:
▼
10
(-0.42%)
시가
2,370
고가
2,390
저가
2,305
거래량
1,121
거래대금
3 백만
시가총액
218 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,370 | -10 | -0.42% | 2,370 | 2,390 | 2,305 | 1,121 |
| 2026-10-20 | 2,380 | -35 | -1.45% | 2,450 | 2,450 | 2,330 | 919 |
| 2026-10-19 | 2,415 | 70 | 2.99% | 2,345 | 2,440 | 2,345 | 1,251 |
| 2026-10-16 | 2,345 | 5 | 0.21% | 2,310 | 2,425 | 2,220 | 3,159 |
| 2026-10-15 | 2,340 | -50 | -2.09% | 2,350 | 2,390 | 2,210 | 2,051 |
| 2026-10-14 | 2,390 | 0 | 0.00% | 2,370 | 2,420 | 2,305 | 885 |
| 2026-10-13 | 2,390 | -35 | -1.44% | 2,400 | 2,400 | 2,305 | 4,602 |
| 2026-10-12 | 2,425 | -15 | -0.61% | 2,430 | 2,430 | 2,375 | 1,712 |
| 2026-10-08 | 2,440 | 5 | 0.21% | 2,435 | 2,480 | 2,360 | 1,786 |
| 2026-10-07 | 2,435 | -10 | -0.41% | 2,435 | 2,470 | 2,400 | 1,314 |
| 2026-10-06 | 2,445 | 35 | 1.45% | 2,410 | 2,445 | 2,405 | 3,519 |
| 2026-10-02 | 2,410 | -30 | -1.23% | 2,525 | 2,525 | 2,395 | 9,553 |
| 2026-10-01 | 2,440 | 5 | 0.21% | 2,425 | 2,520 | 2,380 | 4,068 |
| 2026-09-30 | 2,435 | 25 | 1.04% | 2,410 | 2,435 | 2,400 | 3,888 |
| 2026-09-29 | 2,410 | -90 | -3.60% | 2,495 | 2,500 | 2,395 | 8,664 |
| 2026-09-28 | 2,500 | 0 | 0.00% | 2,530 | 2,530 | 2,460 | 3,763 |
| 2026-09-23 | 2,500 | -65 | -2.53% | 2,580 | 2,580 | 2,500 | 2,242 |
| 2026-09-22 | 2,565 | 35 | 1.38% | 2,575 | 2,580 | 2,485 | 6,442 |
| 2026-09-21 | 2,530 | -15 | -0.59% | 2,525 | 2,595 | 2,440 | 6,318 |
| 2026-09-18 | 2,545 | 25 | 0.99% | 2,525 | 2,550 | 2,415 | 14,526 |