모티브링크 [463480] KOSDAQ
중견기업부
4,025 원
전일대비:
▲
75
(1.90%)
시가
3,905
고가
4,070
저가
3,900
거래량
6,394
거래대금
25 백만
시가총액
499 억
52주 최고
11,860
52주 최저
2,590
📈 주가 차트 (최근 20일)
모티브링크
463480
120봉
💬 모티브링크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,025 | 75 | 1.90% | 3,905 | 4,070 | 3,900 | 6,394 |
| 2026-08-21 | 3,950 | -180 | -4.36% | 4,030 | 4,060 | 3,850 | 6,658 |
| 2026-08-20 | 4,130 | 245 | 6.31% | 4,045 | 4,200 | 3,900 | 11,556 |
| 2026-08-19 | 3,885 | -215 | -5.24% | 3,865 | 4,095 | 3,865 | 12,070 |
| 2026-08-18 | 4,100 | -235 | -5.42% | 4,470 | 4,470 | 4,100 | 15,150 |
| 2026-08-14 | 4,335 | 30 | 0.70% | 4,315 | 4,605 | 4,250 | 37,114 |
| 2026-08-13 | 4,305 | -5 | -0.12% | 4,400 | 4,450 | 4,275 | 12,783 |
| 2026-08-12 | 4,310 | 85 | 2.01% | 4,300 | 4,345 | 4,150 | 13,957 |
| 2026-08-11 | 4,225 | 80 | 1.93% | 4,055 | 4,290 | 4,055 | 13,557 |
| 2026-08-10 | 4,145 | 90 | 2.22% | 4,030 | 4,195 | 4,030 | 11,001 |
| 2026-08-07 | 4,055 | 10 | 0.25% | 4,015 | 4,135 | 3,960 | 9,253 |
| 2026-08-06 | 4,045 | 35 | 0.87% | 4,010 | 4,135 | 3,860 | 12,223 |
| 2026-08-05 | 4,010 | 230 | 6.08% | 3,780 | 4,140 | 3,780 | 19,698 |
| 2026-08-04 | 3,780 | 135 | 3.70% | 3,515 | 3,810 | 3,515 | 10,698 |
| 2026-08-03 | 3,645 | 155 | 4.44% | 3,345 | 3,950 | 3,345 | 13,265 |
| 2026-07-31 | 3,490 | 160 | 4.80% | 3,345 | 3,585 | 3,345 | 11,910 |
| 2026-07-30 | 3,330 | 30 | 0.91% | 2,590 | 3,495 | 2,590 | 56,173 |
| 2026-07-29 | 3,300 | -505 | -13.27% | 3,700 | 3,865 | 3,300 | 35,358 |
| 2026-07-28 | 3,805 | -165 | -4.16% | 3,770 | 3,875 | 3,680 | 20,478 |
| 2026-07-27 | 3,970 | 0 | 0.00% | 4,135 | 4,160 | 3,940 | 6,843 |