history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
현대모비스
012330
| 날짜 |
개인 |
기관 |
외국인 |
종가 |
누적 거래량 |
| 20260902 |
149534.0 |
-160697.0 |
11322.0 |
415500.0 |
463596.0 |
| 20260901 |
101870.0 |
-71462.0 |
-32105.0 |
443500.0 |
287607.0 |
| 20260831 |
-47201.0 |
18688.0 |
23608.0 |
453500.0 |
490499.0 |
| 20260828 |
42608.0 |
-8967.0 |
-35909.0 |
450500.0 |
327014.0 |
| 20260827 |
243328.0 |
-251070.0 |
5735.0 |
451500.0 |
680279.0 |
| 20260826 |
242119.0 |
-143017.0 |
-99915.0 |
464000.0 |
580296.0 |
| 20260825 |
28150.0 |
28057.0 |
-56515.0 |
498000.0 |
328383.0 |
| 20260824 |
-7062.0 |
-169.0 |
7577.0 |
498500.0 |
182771.0 |
| 20260821 |
-21361.0 |
-9067.0 |
31271.0 |
496000.0 |
219886.0 |
| 20260820 |
36448.0 |
-43134.0 |
5601.0 |
507000.0 |
224249.0 |
| 20260819 |
-10332.0 |
-2166.0 |
13477.0 |
509000.0 |
197443.0 |
| 20260818 |
44113.0 |
-18909.0 |
-24665.0 |
518000.0 |
326189.0 |
| 20260814 |
-52337.0 |
22610.0 |
35374.0 |
547000.0 |
352348.0 |
| 20260813 |
6155.0 |
-68332.0 |
67471.0 |
511000.0 |
300816.0 |
| 20260812 |
-15437.0 |
-32903.0 |
49218.0 |
498500.0 |
263323.0 |
| 20260811 |
418.0 |
-20188.0 |
22183.0 |
495500.0 |
157950.0 |
| 20260810 |
-5310.0 |
-19940.0 |
23330.0 |
505000.0 |
192945.0 |
| 20260807 |
9517.0 |
-7229.0 |
-3747.0 |
496500.0 |
198850.0 |
| 20260806 |
-23910.0 |
1893.0 |
23540.0 |
508000.0 |
248416.0 |
| 20260805 |
-71069.0 |
439.0 |
73050.0 |
503000.0 |
270626.0 |
| 20260804 |
67457.0 |
-15001.0 |
-52371.0 |
481500.0 |
270991.0 |
| 20260803 |
-45001.0 |
-14908.0 |
59969.0 |
493500.0 |
328332.0 |
| 20260731 |
-11074.0 |
-12629.0 |
22146.0 |
476000.0 |
357337.0 |
| 20260730 |
-36523.0 |
34465.0 |
1947.0 |
445000.0 |
379620.0 |
| 20260729 |
-86677.0 |
57105.0 |
32750.0 |
445000.0 |
526570.0 |
| 20260728 |
-66309.0 |
-15697.0 |
86813.0 |
440000.0 |
386385.0 |
| 20260727 |
82190.0 |
-39273.0 |
-44146.0 |
463500.0 |
299260.0 |
| 20260724 |
63245.0 |
-49233.0 |
-12530.0 |
482000.0 |
413538.0 |
| 20260723 |
-5879.0 |
-1580.0 |
5361.0 |
524000.0 |
298791.0 |
| 20260722 |
-84964.0 |
86970.0 |
-1141.0 |
513000.0 |
528881.0 |
| 20260721 |
-17945.0 |
-11130.0 |
19728.0 |
479500.0 |
324162.0 |
| 20260720 |
-42125.0 |
-16436.0 |
53306.0 |
472500.0 |
316664.0 |
| 20260716 |
-10931.0 |
-10418.0 |
16861.0 |
482000.0 |
270493.0 |
| 20260715 |
-23240.0 |
-42151.0 |
59019.0 |
489500.0 |
285432.0 |
| 20260714 |
-21741.0 |
6609.0 |
9399.0 |
466000.0 |
420830.0 |
| 20260713 |
-57910.0 |
28757.0 |
25358.0 |
487500.0 |
351687.0 |
| 20260710 |
-77494.0 |
14018.0 |
62240.0 |
488000.0 |
272847.0 |
| 20260709 |
-10279.0 |
-24429.0 |
15845.0 |
465000.0 |
384154.0 |
| 20260708 |
-89840.0 |
-934.0 |
76741.0 |
488500.0 |
411202.0 |
| 20260707 |
-49686.0 |
28548.0 |
-8279.0 |
495000.0 |
436939.0 |
| 20260706 |
-11543.0 |
33806.0 |
-41296.0 |
515000.0 |
392653.0 |
