모베이스 [101330] KOSDAQ
중견기업부
3,360 원
전일대비:
▲
55
(1.66%)
시가
3,350
고가
3,365
저가
3,280
거래량
33,410
거래대금
111 백만
시가총액
778 억
52주 최고
9,140
52주 최저
2,840
📈 주가 차트 (최근 20일)
모베이스
101330
120봉
💬 모베이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,360 | 55 | 1.66% | 3,350 | 3,365 | 3,280 | 33,410 |
| 2026-08-21 | 3,305 | -165 | -4.76% | 3,470 | 3,470 | 3,285 | 78,451 |
| 2026-08-20 | 3,470 | 20 | 0.58% | 3,515 | 3,580 | 3,425 | 54,595 |
| 2026-08-19 | 3,450 | -75 | -2.13% | 3,400 | 3,525 | 3,340 | 83,119 |
| 2026-08-18 | 3,525 | -190 | -5.11% | 3,770 | 3,770 | 3,485 | 91,857 |
| 2026-08-14 | 3,715 | 65 | 1.78% | 3,740 | 3,790 | 3,635 | 53,088 |
| 2026-08-13 | 3,650 | -50 | -1.35% | 3,670 | 3,770 | 3,600 | 104,681 |
| 2026-08-12 | 3,700 | 60 | 1.65% | 3,605 | 3,730 | 3,570 | 67,526 |
| 2026-08-11 | 3,640 | -5 | -0.14% | 3,615 | 3,675 | 3,550 | 53,113 |
| 2026-08-10 | 3,645 | 145 | 4.14% | 3,580 | 3,650 | 3,510 | 54,451 |
| 2026-08-07 | 3,500 | 30 | 0.86% | 3,550 | 3,570 | 3,420 | 41,828 |
| 2026-08-06 | 3,470 | -80 | -2.25% | 3,540 | 3,585 | 3,415 | 42,467 |
| 2026-08-05 | 3,550 | 140 | 4.11% | 3,450 | 3,590 | 3,435 | 61,546 |
| 2026-08-04 | 3,410 | 135 | 4.12% | 3,250 | 3,420 | 3,250 | 54,361 |
| 2026-08-03 | 3,275 | 100 | 3.15% | 3,180 | 3,385 | 3,150 | 73,415 |
| 2026-07-31 | 3,175 | 260 | 8.92% | 3,100 | 3,190 | 2,985 | 97,274 |
| 2026-07-30 | 2,915 | -20 | -0.68% | 2,840 | 3,005 | 2,840 | 107,456 |
| 2026-07-29 | 2,935 | -225 | -7.12% | 3,215 | 3,390 | 2,855 | 204,970 |
| 2026-07-28 | 3,160 | -160 | -4.82% | 3,320 | 3,320 | 3,140 | 93,450 |
| 2026-07-27 | 3,320 | 5 | 0.15% | 3,340 | 3,420 | 3,275 | 66,472 |