시장 데이터를 불러오는 중
전체 종목
모비아 메디컬 과거 주가
Mobia Medical, Inc. - Common Stock · MOBI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobia Medical, Inc. - Common Stock · MOBI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,405 | ₩11,752 | ₩11,405 | ₩11,525 | +1.05% | 8.9만 |
| 2026.10.08 | ₩11,352 | ₩11,579 | ₩11,071 | ₩11,432 | +0.71% | 11.4만 |
| 2026.10.07 | ₩11,686 | ₩11,993 | ₩11,352 | ₩11,365 | -2.74% | 11.5만 |
| 2026.10.06 | ₩12,821 | ₩13,021 | ₩11,646 | ₩11,752 | -8.33% | 17.3만 |
| 2026.10.05 | ₩12,153 | ₩13,155 | ₩11,699 | ₩12,808 | +5.38% | 16만 |
| 2026.10.02 | ₩12,046 | ₩12,447 | ₩11,699 | ₩12,260 | +1.77% | 28만 |
| 2026.10.01 | ₩12,527 | ₩12,594 | ₩11,993 | ₩12,060 | -3.73% | 17.1만 |
| 2026.09.30 | ₩11,993 | ₩12,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,621 |
| +5.23% |
| 21.2만 |
| 2026.09.29 | ₩11,793 | ₩12,621 | ₩11,419 | ₩12,046 | +2.15% | 31.4만 |
|---|
| 2026.09.28 | ₩12,006 | ₩12,861 | ₩11,712 | ₩11,793 | -1.78% | 68.8만 |
|---|
| 2026.09.25 | ₩11,726 | ₩12,447 | ₩11,726 | ₩12,100 | +3.19% | 15.7만 |
|---|
| 2026.09.24 | ₩12,287 | ₩12,687 | ₩11,285 | ₩11,766 | -4.24% | 30.1만 |
|---|
| 2026.09.23 | ₩12,888 | ₩13,088 | ₩12,153 | ₩12,233 | -5.08% | 19.8만 |
|---|
| 2026.09.22 | ₩13,021 | ₩13,222 | ₩12,674 | ₩12,767 | -1.95% | 17.7만 |
|---|
| 2026.09.21 | ₩14,090 | ₩14,357 | ₩12,954 | ₩12,968 | -7.96% | 20.3만 |
|---|
| 2026.09.18 | ₩14,490 | ₩15,425 | ₩14,036 | ₩14,076 | -2.86% | 172.1만 |
|---|
| 2026.09.17 | ₩14,370 | ₩14,757 | ₩13,702 | ₩14,504 | +0.93% | 17.5만 |
|---|
| 2026.09.16 | ₩14,450 | ₩14,757 | ₩14,290 | ₩14,303 | -1.02% | 15.2만 |
|---|
| 2026.09.15 | ₩13,328 | ₩14,731 | ₩13,155 | ₩14,383 | +7.92% | 31.7만 |
|---|
| 2026.09.14 | ₩13,342 | ₩13,943 | ₩13,195 | ₩13,395 | +0.40% | 9만 |
|---|
| 2026.09.11 | ₩13,823 | ₩13,996 | ₩13,368 | ₩13,368 | -3.29% | 13.3만 |
|---|
| 2026.09.10 | ₩14,343 | ₩14,851 | ₩13,689 | ₩13,689 | -4.56% | 10.6만 |
|---|
| 2026.09.09 | ₩14,771 | ₩15,198 | ₩14,263 | ₩14,450 | -2.17% | 13.3만 |
|---|
| 2026.09.08 | ₩15,532 | ₩15,706 | ₩14,651 | ₩14,811 | -4.64% | 9.1만 |
|---|
| 2026.09.04 | ₩15,519 | ₩15,772 | ₩15,024 | ₩15,532 | +0.09% | 9.8만 |
|---|
| 2026.09.03 | ₩16,267 | ₩16,267 | ₩15,091 | ₩15,532 | -4.52% | 11.4만 |
|---|
| 2026.09.02 | ₩15,358 | ₩16,453 | ₩15,185 | ₩16,146 | +5.13% | 45만 |
|---|
| 2026.09.01 | ₩14,797 | ₩16,146 | ₩14,477 | ₩15,292 | +3.34% | 59.6만 |
|---|
| 2026.08.31 | ₩15,051 | ₩15,265 | ₩14,717 | ₩14,904 | -0.98% | 10.1만 |
|---|
| 2026.08.28 | ₩14,303 | ₩15,545 | ₩14,303 | ₩15,145 | +5.88% | 14.4만 |
|---|
| 2026.08.27 | ₩15,492 | ₩15,639 | ₩14,116 | ₩14,156 | -8.62% | 8만 |
|---|
| 2026.08.26 | ₩14,036 | ₩16,093 | ₩13,929 | ₩15,559 | +10.85% | 31.6만 |
|---|
| 2026.08.25 | ₩14,664 | ₩14,891 | ₩14,103 | ₩14,196 | -3.19% | 13만 |
|---|
| 2026.08.24 | ₩14,424 | ₩14,757 | ₩14,156 | ₩14,664 | +1.67% | 11.4만 |
|---|
| 2026.08.21 | ₩15,131 | ₩15,438 | ₩13,903 | ₩14,170 | -6.35% | 15.1만 |
|---|
| 2026.08.20 | ₩15,091 | ₩16,160 | ₩14,544 | ₩14,624 | -3.10% | 7.2만 |
|---|
| 2026.08.19 | ₩15,746 | ₩16,547 | ₩15,091 | ₩15,252 | -3.14% | 11.5만 |
|---|
| 2026.08.18 | ₩16,293 | ₩16,961 | ₩15,412 | ₩15,666 | -3.85% | 20.9만 |
|---|
| 2026.08.17 | ₩15,879 | ₩16,520 | ₩15,465 | ₩15,679 | -1.26% | 9.8만 |
|---|
| 2026.08.14 | ₩15,385 | ₩16,734 | ₩15,105 | ₩15,706 | +2.08% | 14.6만 |
|---|
| 2026.08.13 | ₩15,679 | ₩15,692 | ₩15,038 | ₩15,599 | -0.51% | 16.3만 |
|---|
| 2026.08.12 | ₩17,175 | ₩18,056 | ₩15,024 | ₩15,385 | -10.42% | 18.3만 |
|---|
| 2026.08.11 | ₩17,108 | ₩17,882 | ₩16,640 | ₩16,801 | -1.80% | 9.7만 |
|---|
| 2026.08.10 | ₩16,347 | ₩18,497 | ₩16,253 | ₩17,001 | +4.00% | 17.8만 |
|---|
| 2026.08.07 | ₩16,213 | ₩16,948 | ₩15,799 | ₩16,347 | +0.82% | 6.9만 |
|---|
| 2026.08.06 | ₩16,267 | ₩16,721 | ₩16,026 | ₩16,453 | +1.15% | 5.3만 |
|---|
| 2026.08.05 | ₩15,786 | ₩16,614 | ₩15,625 | ₩16,360 | +3.64% | 8.1만 |
|---|
| 2026.08.04 | ₩15,211 | ₩16,413 | ₩15,091 | ₩15,812 | +3.95% | 10.2만 |
|---|
| 2026.08.03 | ₩14,998 | ₩15,585 | ₩14,838 | ₩15,158 | +1.07% | 6.3만 |
|---|
| 2026.07.31 | ₩14,864 | ₩15,238 | ₩13,943 | ₩14,931 | +0.45% | 8.6만 |
|---|
| 2026.07.30 | ₩13,956 | ₩15,265 | ₩13,956 | ₩14,931 | +6.99% | 3.8만 |
|---|
| 2026.07.29 | ₩14,130 | ₩14,610 | ₩13,809 | ₩13,929 | -1.42% | 13.4만 |
|---|
| 2026.07.28 | ₩14,637 | ₩15,505 | ₩14,170 | ₩14,317 | -2.19% | 5.9만 |
|---|
| 2026.07.27 | ₩14,504 | ₩15,211 | ₩14,130 | ₩14,864 | +2.49% | 8.5만 |
|---|
| 2026.07.24 | ₩14,424 | ₩15,211 | ₩14,424 | ₩14,490 | +0.46% | 3.9만 |
|---|
| 2026.07.23 | ₩15,118 | ₩15,398 | ₩14,090 | ₩14,771 | -2.30% | 7.3만 |
|---|
| 2026.07.22 | ₩16,333 | ₩16,440 | ₩14,691 | ₩14,771 | -9.57% | 9.1만 |
|---|
| 2026.07.21 | ₩16,293 | ₩16,440 | ₩15,959 | ₩16,013 | -1.72% | 6만 |
|---|
| 2026.07.20 | ₩16,173 | ₩16,387 | ₩16,026 | ₩16,039 | -0.83% | 5.7만 |
|---|
| 2026.07.17 | ₩15,879 | ₩16,560 | ₩15,599 | ₩16,226 | +2.19% | 6.4만 |
|---|
| 2026.07.16 | ₩15,398 | ₩16,934 | ₩15,398 | ₩16,053 | +4.25% | 15.7만 |
|---|
| 2026.07.15 | ₩15,772 | ₩16,587 | ₩15,706 | ₩15,786 | +0.08% | 10.9만 |
|---|
| 2026.07.14 | ₩15,118 | ₩15,746 | ₩14,410 | ₩15,452 | +2.21% | 13.6만 |
|---|
| 2026.07.13 | ₩16,427 | ₩16,827 | ₩15,158 | ₩15,225 | -7.32% | 12.4만 |
|---|
| 2026.07.10 | ₩17,682 | ₩17,682 | ₩15,826 | ₩16,280 | -7.93% | 13.1만 |
|---|
| 2026.07.09 | ₩18,110 | ₩18,230 | ₩16,867 | ₩17,575 | -2.95% | 10.8만 |
|---|
| 2026.07.08 | ₩16,480 | ₩18,537 | ₩16,480 | ₩18,310 | +11.10% | 17.8만 |
|---|
| 2026.07.07 | ₩17,989 | ₩17,989 | ₩16,293 | ₩16,494 | -8.31% | 9.5만 |
|---|
| 2026.07.06 | ₩18,230 | ₩18,497 | ₩17,562 | ₩17,696 | -2.93% | 11만 |
|---|
| 2026.07.02 | ₩17,989 | ₩18,617 | ₩17,455 | ₩18,230 | +1.34% | 11.2만 |
|---|
| 2026.07.01 | ₩18,029 | ₩18,670 | ₩17,295 | ₩17,575 | -2.52% | 15만 |
|---|
| 2026.06.30 | ₩19,498 | ₩20,286 | ₩17,842 | ₩17,896 | -8.22% | 17.7만 |
|---|
| 2026.06.29 | ₩19,445 | ₩20,233 | ₩19,031 | ₩19,205 | -1.24% | 15.8만 |
|---|
| 2026.06.26 | ₩17,615 | ₩19,565 | ₩17,615 | ₩19,539 | +10.92% | 13.8만 |
|---|
| 2026.06.25 | ₩17,468 | ₩18,043 | ₩16,908 | ₩17,375 | -0.54% | 13.3만 |
|---|
| 2026.06.24 | ₩18,457 | ₩18,724 | ₩17,135 | ₩17,335 | -6.08% | 5.8만 |
|---|
| 2026.06.23 | ₩18,270 | ₩18,510 | ₩17,909 | ₩18,337 | +0.37% | 11.5만 |
|---|
| 2026.06.22 | ₩19,031 | ₩19,231 | ₩18,056 | ₩18,524 | -2.67% | 10.4만 |
|---|
| 2026.06.18 | ₩19,071 | ₩19,552 | ₩17,028 | ₩19,031 | -0.21% | 80.4만 |
|---|
| 2026.06.17 | ₩17,562 | ₩20,420 | ₩17,415 | ₩19,405 | +10.49% | 26.4만 |
|---|
| 2026.06.16 | ₩14,637 | ₩18,230 | ₩14,637 | ₩17,682 | +20.80% | 36.1만 |
|---|
| 2026.06.15 | ₩16,507 | ₩16,507 | ₩14,343 | ₩14,704 | -10.92% | 33.4만 |
|---|
| 2026.06.12 | ₩16,667 | ₩17,014 | ₩16,160 | ₩16,440 | -1.36% | 16.6만 |
|---|
| 2026.06.11 | ₩17,028 | ₩17,295 | ₩16,453 | ₩16,453 | -3.37% | 16.7만 |
|---|
| 2026.06.10 | ₩16,694 | ₩17,402 | ₩16,547 | ₩16,988 | +1.76% | 19.7만 |
|---|
| 2026.06.09 | ₩17,081 | ₩17,442 | ₩16,694 | ₩16,988 | -0.55% | 11.4만 |
|---|
| 2026.06.08 | ₩16,974 | ₩17,562 | ₩16,694 | ₩16,961 | -0.08% | 7만 |
|---|
| 2026.06.05 | ₩18,150 | ₩18,150 | ₩16,721 | ₩16,854 | -7.14% | 9만 |
|---|
| 2026.06.04 | ₩18,243 | ₩18,577 | ₩16,574 | ₩18,483 | +1.32% | 24.1만 |
|---|
| 2026.06.03 | ₩18,804 | ₩18,911 | ₩17,696 | ₩18,337 | -2.49% | 35.4만 |
|---|
| 2026.06.02 | ₩18,710 | ₩19,725 | ₩18,176 | ₩18,403 | -1.64% | 94.1만 |
|---|
| 2026.06.01 | ₩17,375 | ₩18,751 | ₩16,988 | ₩18,029 | +3.77% | 10.9만 |
|---|
| 2026.05.29 | ₩17,629 | ₩17,762 | ₩16,841 | ₩17,495 | -0.76% | 6.7만 |
|---|
| 2026.05.28 | ₩17,295 | ₩17,816 | ₩17,028 | ₩17,362 | +0.39% | 6.4만 |
|---|
| 2026.05.27 | ₩17,482 | ₩17,615 | ₩16,827 | ₩17,335 | -0.84% | 6.5만 |
|---|
| 2026.05.26 | ₩16,934 | ₩17,575 | ₩16,360 | ₩17,575 | +3.79% | 13.2만 |
|---|
| 2026.05.22 | ₩16,827 | ₩17,028 | ₩16,560 | ₩16,827 | 0.00% | 7.9만 |
|---|
| 2026.05.21 | ₩17,028 | ₩17,188 | ₩16,360 | ₩16,787 | -1.41% | 6.4만 |
|---|
| 2026.05.20 | ₩16,120 | ₩17,041 | ₩16,120 | ₩17,028 | +5.63% | 7.1만 |
|---|
| 2026.05.19 | ₩16,186 | ₩16,894 | ₩15,759 | ₩16,640 | +2.81% | 5.8만 |
|---|
| 2026.05.18 | ₩16,053 | ₩16,694 | ₩15,572 | ₩16,520 | +2.91% | 5.7만 |
|---|
| 2026.05.15 | ₩15,959 | ₩16,480 | ₩15,412 | ₩15,893 | -0.42% | 10.2만 |
|---|
| 2026.05.14 | ₩16,213 | ₩16,226 | ₩15,479 | ₩16,093 | -0.74% | 6.8만 |
|---|
| 2026.05.13 | ₩16,320 | ₩16,667 | ₩15,358 | ₩16,173 | -0.90% | 12만 |
|---|
| 2026.05.12 | ₩16,066 | ₩16,240 | ₩15,585 | ₩16,160 | +0.58% | 16.3만 |
|---|
| 2026.05.11 | ₩15,559 | ₩16,160 | ₩14,838 | ₩16,026 | +3.00% | 37.1만 |
|---|
| 2026.05.08 | ₩18,697 | ₩18,697 | ₩13,609 | ₩15,692 | -16.07% | 250.8만 |
|---|