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 | ₩11,381 | ₩11,727 | ₩11,381 | ₩11,501 | +1.05% | 8.9만 |
| 2026.10.08 | ₩11,327 | ₩11,554 | ₩11,047 | ₩11,407 | +0.71% | 11.4만 |
| 2026.10.07 | ₩11,660 | ₩11,967 | ₩11,327 | ₩11,341 | -2.74% | 11.5만 |
| 2026.10.06 | ₩12,793 | ₩12,993 | ₩11,620 | ₩11,727 | -8.33% | 17.3만 |
| 2026.10.05 | ₩12,127 | ₩13,126 | ₩11,674 | ₩12,780 | +5.38% | 16만 |
| 2026.10.02 | ₩12,020 | ₩12,420 | ₩11,674 | ₩12,233 | +1.77% | 28만 |
| 2026.10.01 | ₩12,500 | ₩12,567 | ₩11,967 | ₩12,034 | -3.73% | 17.1만 |
| 2026.09.30 | ₩11,967 | ₩12,846 | ₩11,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,593 |
| +5.23% |
| 21.2만 |
| 2026.09.29 | ₩11,767 | ₩12,593 | ₩11,394 | ₩12,020 | +2.15% | 31.4만 |
|---|
| 2026.09.28 | ₩11,980 | ₩12,833 | ₩11,687 | ₩11,767 | -1.78% | 68.8만 |
|---|
| 2026.09.25 | ₩11,700 | ₩12,420 | ₩11,700 | ₩12,074 | +3.19% | 15.7만 |
|---|
| 2026.09.24 | ₩12,260 | ₩12,660 | ₩11,261 | ₩11,740 | -4.24% | 30.1만 |
|---|
| 2026.09.23 | ₩12,860 | ₩13,060 | ₩12,127 | ₩12,207 | -5.08% | 19.8만 |
|---|
| 2026.09.22 | ₩12,993 | ₩13,193 | ₩12,647 | ₩12,740 | -1.95% | 17.7만 |
|---|
| 2026.09.21 | ₩14,059 | ₩14,326 | ₩12,926 | ₩12,940 | -7.96% | 20.3만 |
|---|
| 2026.09.18 | ₩14,459 | ₩15,392 | ₩14,006 | ₩14,046 | -2.86% | 172.1만 |
|---|
| 2026.09.17 | ₩14,339 | ₩14,725 | ₩13,673 | ₩14,472 | +0.93% | 17.5만 |
|---|
| 2026.09.16 | ₩14,419 | ₩14,725 | ₩14,259 | ₩14,272 | -1.02% | 15.2만 |
|---|
| 2026.09.15 | ₩13,300 | ₩14,699 | ₩13,126 | ₩14,352 | +7.92% | 31.7만 |
|---|
| 2026.09.14 | ₩13,313 | ₩13,913 | ₩13,166 | ₩13,366 | +0.40% | 9만 |
|---|
| 2026.09.11 | ₩13,793 | ₩13,966 | ₩13,340 | ₩13,340 | -3.29% | 13.3만 |
|---|
| 2026.09.10 | ₩14,312 | ₩14,819 | ₩13,659 | ₩13,659 | -4.56% | 10.6만 |
|---|
| 2026.09.09 | ₩14,739 | ₩15,165 | ₩14,232 | ₩14,419 | -2.17% | 13.3만 |
|---|
| 2026.09.08 | ₩15,498 | ₩15,672 | ₩14,619 | ₩14,779 | -4.64% | 9.1만 |
|---|
| 2026.09.04 | ₩15,485 | ₩15,738 | ₩14,992 | ₩15,498 | +0.09% | 9.8만 |
|---|
| 2026.09.03 | ₩16,231 | ₩16,231 | ₩15,059 | ₩15,498 | -4.52% | 11.4만 |
|---|
| 2026.09.02 | ₩15,325 | ₩16,418 | ₩15,152 | ₩16,111 | +5.13% | 45만 |
|---|
| 2026.09.01 | ₩14,765 | ₩16,111 | ₩14,446 | ₩15,258 | +3.34% | 59.6만 |
|---|
| 2026.08.31 | ₩15,019 | ₩15,232 | ₩14,685 | ₩14,872 | -0.98% | 10.1만 |
|---|
| 2026.08.28 | ₩14,272 | ₩15,512 | ₩14,272 | ₩15,112 | +5.88% | 14.4만 |
|---|
| 2026.08.27 | ₩15,458 | ₩15,605 | ₩14,086 | ₩14,126 | -8.62% | 8만 |
|---|
| 2026.08.26 | ₩14,006 | ₩16,058 | ₩13,899 | ₩15,525 | +10.85% | 31.6만 |
|---|
| 2026.08.25 | ₩14,632 | ₩14,859 | ₩14,072 | ₩14,166 | -3.19% | 13만 |
|---|
| 2026.08.24 | ₩14,392 | ₩14,725 | ₩14,126 | ₩14,632 | +1.67% | 11.4만 |
|---|
| 2026.08.21 | ₩15,099 | ₩15,405 | ₩13,873 | ₩14,139 | -6.35% | 15.1만 |
|---|
| 2026.08.20 | ₩15,059 | ₩16,125 | ₩14,512 | ₩14,592 | -3.10% | 7.2만 |
|---|
| 2026.08.19 | ₩15,712 | ₩16,511 | ₩15,059 | ₩15,219 | -3.14% | 11.5만 |
|---|
| 2026.08.18 | ₩16,258 | ₩16,924 | ₩15,378 | ₩15,632 | -3.85% | 20.9만 |
|---|
| 2026.08.17 | ₩15,845 | ₩16,485 | ₩15,432 | ₩15,645 | -1.26% | 9.8만 |
|---|
| 2026.08.14 | ₩15,352 | ₩16,698 | ₩15,072 | ₩15,672 | +2.08% | 14.6만 |
|---|
| 2026.08.13 | ₩15,645 | ₩15,658 | ₩15,005 | ₩15,565 | -0.51% | 16.3만 |
|---|
| 2026.08.12 | ₩17,137 | ₩18,017 | ₩14,992 | ₩15,352 | -10.42% | 18.3만 |
|---|
| 2026.08.11 | ₩17,071 | ₩17,844 | ₩16,604 | ₩16,764 | -1.80% | 9.7만 |
|---|
| 2026.08.10 | ₩16,311 | ₩18,457 | ₩16,218 | ₩16,964 | +4.00% | 17.8만 |
|---|
| 2026.08.07 | ₩16,178 | ₩16,911 | ₩15,765 | ₩16,311 | +0.82% | 6.9만 |
|---|
| 2026.08.06 | ₩16,231 | ₩16,684 | ₩15,991 | ₩16,418 | +1.15% | 5.3만 |
|---|
| 2026.08.05 | ₩15,752 | ₩16,578 | ₩15,592 | ₩16,325 | +3.64% | 8.1만 |
|---|
| 2026.08.04 | ₩15,179 | ₩16,378 | ₩15,059 | ₩15,778 | +3.95% | 10.2만 |
|---|
| 2026.08.03 | ₩14,965 | ₩15,552 | ₩14,805 | ₩15,125 | +1.07% | 6.3만 |
|---|
| 2026.07.31 | ₩14,832 | ₩15,205 | ₩13,913 | ₩14,899 | +0.45% | 8.6만 |
|---|
| 2026.07.30 | ₩13,926 | ₩15,232 | ₩13,926 | ₩14,899 | +6.99% | 3.8만 |
|---|
| 2026.07.29 | ₩14,099 | ₩14,579 | ₩13,779 | ₩13,899 | -1.42% | 13.4만 |
|---|
| 2026.07.28 | ₩14,606 | ₩15,472 | ₩14,139 | ₩14,286 | -2.19% | 5.9만 |
|---|
| 2026.07.27 | ₩14,472 | ₩15,179 | ₩14,099 | ₩14,832 | +2.49% | 8.5만 |
|---|
| 2026.07.24 | ₩14,392 | ₩15,179 | ₩14,392 | ₩14,459 | +0.46% | 3.9만 |
|---|
| 2026.07.23 | ₩15,085 | ₩15,365 | ₩14,059 | ₩14,739 | -2.30% | 7.3만 |
|---|
| 2026.07.22 | ₩16,298 | ₩16,405 | ₩14,659 | ₩14,739 | -9.57% | 9.1만 |
|---|
| 2026.07.21 | ₩16,258 | ₩16,405 | ₩15,925 | ₩15,978 | -1.72% | 6만 |
|---|
| 2026.07.20 | ₩16,138 | ₩16,351 | ₩15,991 | ₩16,005 | -0.83% | 5.7만 |
|---|
| 2026.07.17 | ₩15,845 | ₩16,524 | ₩15,565 | ₩16,191 | +2.19% | 6.4만 |
|---|
| 2026.07.16 | ₩15,365 | ₩16,898 | ₩15,365 | ₩16,018 | +4.25% | 15.7만 |
|---|
| 2026.07.15 | ₩15,738 | ₩16,551 | ₩15,672 | ₩15,752 | +0.08% | 10.9만 |
|---|
| 2026.07.14 | ₩15,085 | ₩15,712 | ₩14,379 | ₩15,418 | +2.21% | 13.6만 |
|---|
| 2026.07.13 | ₩16,391 | ₩16,791 | ₩15,125 | ₩15,192 | -7.32% | 12.4만 |
|---|
| 2026.07.10 | ₩17,644 | ₩17,644 | ₩15,792 | ₩16,245 | -7.93% | 13.1만 |
|---|
| 2026.07.09 | ₩18,070 | ₩18,190 | ₩16,831 | ₩17,537 | -2.95% | 10.8만 |
|---|
| 2026.07.08 | ₩16,445 | ₩18,497 | ₩16,445 | ₩18,270 | +11.10% | 17.8만 |
|---|
| 2026.07.07 | ₩17,950 | ₩17,950 | ₩16,258 | ₩16,458 | -8.31% | 9.5만 |
|---|
| 2026.07.06 | ₩18,190 | ₩18,457 | ₩17,524 | ₩17,657 | -2.93% | 11만 |
|---|
| 2026.07.02 | ₩17,950 | ₩18,577 | ₩17,417 | ₩18,190 | +1.34% | 11.2만 |
|---|
| 2026.07.01 | ₩17,990 | ₩18,630 | ₩17,257 | ₩17,537 | -2.52% | 15만 |
|---|
| 2026.06.30 | ₩19,456 | ₩20,242 | ₩17,804 | ₩17,857 | -8.22% | 17.7만 |
|---|
| 2026.06.29 | ₩19,403 | ₩20,189 | ₩18,990 | ₩19,163 | -1.24% | 15.8만 |
|---|
| 2026.06.26 | ₩17,577 | ₩19,523 | ₩17,577 | ₩19,496 | +10.92% | 13.8만 |
|---|
| 2026.06.25 | ₩17,431 | ₩18,004 | ₩16,871 | ₩17,337 | -0.54% | 13.3만 |
|---|
| 2026.06.24 | ₩18,417 | ₩18,683 | ₩17,098 | ₩17,297 | -6.08% | 5.8만 |
|---|
| 2026.06.23 | ₩18,230 | ₩18,470 | ₩17,870 | ₩18,297 | +0.37% | 11.5만 |
|---|
| 2026.06.22 | ₩18,990 | ₩19,190 | ₩18,017 | ₩18,483 | -2.67% | 10.4만 |
|---|
| 2026.06.18 | ₩19,030 | ₩19,510 | ₩16,991 | ₩18,990 | -0.21% | 80.4만 |
|---|
| 2026.06.17 | ₩17,524 | ₩20,376 | ₩17,377 | ₩19,363 | +10.49% | 26.4만 |
|---|
| 2026.06.16 | ₩14,606 | ₩18,190 | ₩14,606 | ₩17,644 | +20.80% | 36.1만 |
|---|
| 2026.06.15 | ₩16,471 | ₩16,471 | ₩14,312 | ₩14,672 | -10.92% | 33.4만 |
|---|
| 2026.06.12 | ₩16,631 | ₩16,978 | ₩16,125 | ₩16,405 | -1.36% | 16.6만 |
|---|
| 2026.06.11 | ₩16,991 | ₩17,257 | ₩16,418 | ₩16,418 | -3.37% | 16.7만 |
|---|
| 2026.06.10 | ₩16,658 | ₩17,364 | ₩16,511 | ₩16,951 | +1.76% | 19.7만 |
|---|
| 2026.06.09 | ₩17,044 | ₩17,404 | ₩16,658 | ₩16,951 | -0.55% | 11.4만 |
|---|
| 2026.06.08 | ₩16,938 | ₩17,524 | ₩16,658 | ₩16,924 | -0.08% | 7만 |
|---|
| 2026.06.05 | ₩18,110 | ₩18,110 | ₩16,684 | ₩16,818 | -7.14% | 9만 |
|---|
| 2026.06.04 | ₩18,204 | ₩18,537 | ₩16,538 | ₩18,443 | +1.32% | 24.1만 |
|---|
| 2026.06.03 | ₩18,763 | ₩18,870 | ₩17,657 | ₩18,297 | -2.49% | 35.4만 |
|---|
| 2026.06.02 | ₩18,670 | ₩19,683 | ₩18,137 | ₩18,364 | -1.64% | 94.1만 |
|---|
| 2026.06.01 | ₩17,337 | ₩18,710 | ₩16,951 | ₩17,990 | +3.77% | 10.9만 |
|---|
| 2026.05.29 | ₩17,591 | ₩17,724 | ₩16,804 | ₩17,457 | -0.76% | 6.7만 |
|---|
| 2026.05.28 | ₩17,257 | ₩17,777 | ₩16,991 | ₩17,324 | +0.39% | 6.4만 |
|---|
| 2026.05.27 | ₩17,444 | ₩17,577 | ₩16,791 | ₩17,297 | -0.84% | 6.5만 |
|---|
| 2026.05.26 | ₩16,898 | ₩17,537 | ₩16,325 | ₩17,537 | +3.79% | 13.2만 |
|---|
| 2026.05.22 | ₩16,791 | ₩16,991 | ₩16,524 | ₩16,791 | 0.00% | 7.9만 |
|---|
| 2026.05.21 | ₩16,991 | ₩17,151 | ₩16,325 | ₩16,751 | -1.41% | 6.4만 |
|---|
| 2026.05.20 | ₩16,085 | ₩17,004 | ₩16,085 | ₩16,991 | +5.63% | 7.1만 |
|---|
| 2026.05.19 | ₩16,151 | ₩16,858 | ₩15,725 | ₩16,604 | +2.81% | 5.8만 |
|---|
| 2026.05.18 | ₩16,018 | ₩16,658 | ₩15,538 | ₩16,485 | +2.91% | 5.7만 |
|---|
| 2026.05.15 | ₩15,925 | ₩16,445 | ₩15,378 | ₩15,858 | -0.42% | 10.2만 |
|---|
| 2026.05.14 | ₩16,178 | ₩16,191 | ₩15,445 | ₩16,058 | -0.74% | 6.8만 |
|---|
| 2026.05.13 | ₩16,285 | ₩16,631 | ₩15,325 | ₩16,138 | -0.90% | 12만 |
|---|
| 2026.05.12 | ₩16,031 | ₩16,205 | ₩15,552 | ₩16,125 | +0.58% | 16.3만 |
|---|
| 2026.05.11 | ₩15,525 | ₩16,125 | ₩14,805 | ₩15,991 | +3.00% | 37.1만 |
|---|
| 2026.05.08 | ₩18,657 | ₩18,657 | ₩13,579 | ₩15,658 | -16.07% | 250.8만 |
|---|