시장 데이터를 불러오는 중
전체 종목
현대무벡스 과거 주가
319400.KQ · KOSDAQ
주요 제품·사업: 물류자동화, IT서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
319400.KQ · KOSDAQ
주요 제품·사업: 물류자동화, IT서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩21,000 | ₩21,375 | ₩19,365 | ₩20,450 | -2.62% | 324.6만 |
| 2026.09.28–2026.10.02 | ₩21,000 | ₩21,300 | ₩20,050 | ₩20,800 | -0.95% | 342.9만 |
| 2026.09.21–2026.09.23 | ₩22,950 | ₩23,000 | ₩20,800 | ₩20,950 | -8.71% | 301.9만 |
| 2026.09.14–2026.09.18 | ₩21,150 | ₩23,200 | ₩20,600 | ₩22,500 | +6.38% | 994만 |
| 2026.09.07–2026.09.11 | ₩22,450 | ₩22,800 | ₩21,300 | ₩21,650 | -3.56% | 289.4만 |
| 2026.08.31–2026.09.04 | ₩23,300 | ₩23,900 | ₩20,850 | ₩22,050 | -5.36% | 404.7만 |
| 2026.08.24–2026.08.28 | ₩22,850 | ₩24,250 | ₩22,000 | ₩23,750 | +3.94% | 360.6만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,750 |
| ₩27,750 |
| ₩22,450 |
| ₩22,850 |
| -17.66% |
| 509.3만 |
| 2026.08.10–2026.08.14 | ₩23,350 | ₩30,150 | ₩23,000 | ₩28,000 | +19.91% | 1421.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,700 | ₩26,300 | ₩20,700 | ₩23,300 | +7.37% | 1175.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,850 | ₩24,200 | ₩19,350 | ₩21,300 | +7.30% | 2145만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,510 | ₩22,150 | ₩17,850 | ₩19,220 | +3.84% | 762.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩23,200 | ₩24,200 | ₩19,140 | ₩19,220 | -17.16% | 344.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,250 | ₩24,100 | ₩21,100 | ₩23,250 | 0.00% | 529.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩23,000 | ₩28,600 | ₩22,100 | ₩23,250 | +1.09% | 519.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,350 | ₩32,500 | ₩22,350 | ₩22,900 | -26.95% | 441.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩39,550 | ₩39,600 | ₩31,200 | ₩32,150 | -18.71% | 482.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,550 | ₩42,250 | ₩29,450 | ₩39,150 | +32.49% | 1467.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,100 | ₩43,400 | ₩31,600 | ₩33,100 | -17.46% | 912만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,100 | ₩41,700 | ₩35,050 | ₩39,750 | +1.66% | 1133.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,550 | ₩40,650 | ₩31,300 | ₩37,400 | -5.44% | 1211.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,100 | ₩48,350 | ₩36,050 | ₩41,100 | +7.87% | 4260.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,850 | ₩39,600 | ₩30,800 | ₩37,950 | +19.15% | 2403.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩31,100 | ₩32,850 | ₩30,350 | ₩31,350 | +0.80% | 861.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,850 | ₩31,900 | ₩29,200 | ₩30,500 | -1.13% | 995.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,000 | ₩34,450 | ₩28,750 | ₩32,400 | +11.72% | 1199만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,900 | ₩31,300 | ₩24,700 | ₩30,250 | +12.45% | 790.6만 |
|---|
| 2026.03.30–2026.04.03 | ₩23,950 | ₩30,500 | ₩23,700 | ₩27,300 | +13.99% | 773.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,950 | ₩29,150 | ₩24,950 | ₩25,800 | -10.88% | 354.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,150 | ₩32,450 | ₩29,250 | ₩29,650 | -1.66% | 521.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,650 | ₩33,950 | ₩28,600 | ₩31,000 | +4.55% | 654.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩32,850 | ₩36,850 | ₩25,350 | ₩31,800 | -3.20% | 932.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,550 | ₩37,700 | ₩26,300 | ₩34,600 | +25.59% | 2544.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩27,500 | ₩28,500 | ₩26,150 | ₩27,450 | -0.18% | 486.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,150 | ₩32,200 | ₩27,000 | ₩27,450 | -14.62% | 1216.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,300 | ₩35,950 | ₩28,900 | ₩31,050 | -0.80% | 2015.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,850 | ₩36,150 | ₩28,750 | ₩31,600 | -0.78% | 4079.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩30,100 | ₩50,400 | ₩29,450 | ₩33,550 | +11.46% | 5491.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,700 | ₩30,450 | ₩22,000 | ₩29,000 | +22.36% | 2931.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,700 | ₩26,050 | ₩21,050 | ₩23,500 | -0.84% | 3830.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,760 | ₩24,075 | ₩18,320 | ₩23,700 | +19.94% | 4528.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,640 | ₩20,500 | ₩13,550 | ₩19,260 | +41.20% | 1.6억 |
|---|
| 2025.12.15–2025.12.19 | ₩11,180 | ₩14,190 | ₩10,950 | ₩13,600 | +21.65% | 1.8억 |
|---|
| 2025.12.08–2025.12.12 | ₩9,920 | ₩11,670 | ₩9,700 | ₩11,290 | +13.81% | 5717.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,550 | ₩11,040 | ₩9,440 | ₩9,910 | +3.77% | 4979.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,370 | ₩9,800 | ₩8,180 | ₩9,410 | +12.43% | 1640.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,080 | ₩9,300 | ₩8,090 | ₩8,270 | -8.92% | 1069.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,190 | ₩9,520 | ₩8,790 | ₩8,840 | -3.81% | 1022.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,130 | ₩10,930 | ₩8,740 | ₩9,160 | -9.58% | 2492.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,140 | ₩11,140 | ₩9,700 | ₩10,100 | -9.34% | 2361.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,700 | ₩11,290 | ₩10,100 | ₩10,780 | +0.75% | 1868.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,970 | ₩13,290 | ₩8,650 | ₩10,640 | +18.62% | 8369.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,650 | ₩9,290 | ₩8,400 | ₩9,110 | +5.32% | 439.7만 |
|---|