현대무벡스

319400KOSDAQ우량기업부

24,600▲ 100 (0.41%)

거래량: 1,279,700
거래대금: 315억
시가총액: 2조 7,398억

전일 기준 · 2026-08-11 종가 (T+1 반영)

현대무벡스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	23,300	▼ 3.72%	24,400	24,750	22,700	983,083	229억
2026-08-06	24,200	▼ 1.02%	25,300	26,300	23,800	2,208,879	547억
2026-08-05	24,450	▲ 3.16%	24,000	24,950	23,100	2,021,900	490억
2026-08-04	23,700	▲ 2.38%	22,550	24,550	22,250	2,575,941	610억
2026-08-03	23,150	▲ 8.69%	21,700	24,200	20,700	3,960,822	909억
2026-07-31	21,300	▲ 10.08%	20,400	22,050	19,970	2,372,968	502억
2026-07-30	19,350	▼ 17.48%	23,000	23,950	19,350	3,040,453	638억
2026-07-29	23,450	▲ 12.47%	22,050	24,150	21,550	7,577,519	1,732억
2026-07-28	20,850	▼ 4.58%	21,550	22,050	20,000	1,909,331	398억
2026-07-27	21,850	▲ 13.68%	19,850	24,200	19,750	6,549,867	1,485억
2026-07-24	19,220	▼ 10.81%	20,800	20,850	19,220	987,476	195억
2026-07-23	21,550	▲ 9.22%	20,550	21,700	19,600	1,561,994	326억
2026-07-22	19,730	▲ 4.39%	20,750	22,150	19,730	2,966,716	616억
2026-07-21	18,900	▲ 1.89%	18,470	20,300	17,850	1,421,993	273억
2026-07-20	18,550	▼ 3.49%	18,510	19,290	18,130	685,402	127억
2026-07-16	19,220	▼ 10.40%	21,000	21,000	19,140	880,353	172억
2026-07-15	21,450	▲ 4.13%	21,200	21,900	21,150	636,176	136억
2026-07-14	20,600	▼ 3.51%	21,300	21,750	19,180	1,000,129	203억
2026-07-13	21,350	▼ 8.17%	23,200	24,200	21,300	923,909	208억
2026-07-10	23,250	▲ 2.20%	23,100	24,100	22,700	963,790	227억
2026-07-09	22,750	▲ 4.84%	21,700	23,700	21,300	1,432,606	324억
2026-07-08	21,700	▼ 4.41%	22,000	23,200	21,100	926,698	204억
2026-07-07	22,700	▼ 0.44%	22,300	24,050	21,750	1,117,915	253억
2026-07-06	22,800	▼ 1.94%	23,250	23,350	21,800	857,479	193억
2026-07-03	23,250	▼ 1.48%	23,400	23,900	22,100	1,062,152	241억
2026-07-02	23,600	▼ 7.27%	24,550	24,600	23,300	948,836	224억
2026-07-01	25,450	▼ 3.96%	26,500	27,100	25,150	1,282,098	332억
2026-06-30	26,500	▲ 5.37%	28,050	28,600	25,900	1,099,234	292억
2026-06-29	25,150	▲ 9.83%	23,000	25,650	22,600	801,572	197억
2026-06-26	22,900	▼ 9.66%	24,900	25,300	22,350	998,497	233억

...

현대무벡스

319400KOSDAQ우량기업부

24,600▲ 100 (0.41%)

거래량: 1,279,700
거래대금: 315억
시가총액: 2조 7,398억

전일 기준 · 2026-08-11 종가 (T+1 반영)

현대무벡스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	23,300	▼ 3.72%	24,400	24,750	22,700	983,083	229억
2026-08-06	24,200	▼ 1.02%	25,300	26,300	23,800	2,208,879	547억
2026-08-05	24,450	▲ 3.16%	24,000	24,950	23,100	2,021,900	490억
2026-08-04	23,700	▲ 2.38%	22,550	24,550	22,250	2,575,941	610억
2026-08-03	23,150	▲ 8.69%	21,700	24,200	20,700	3,960,822	909억
2026-07-31	21,300	▲ 10.08%	20,400	22,050	19,970	2,372,968	502억
2026-07-30	19,350	▼ 17.48%	23,000	23,950	19,350	3,040,453	638억
2026-07-29	23,450	▲ 12.47%	22,050	24,150	21,550	7,577,519	1,732억
2026-07-28	20,850	▼ 4.58%	21,550	22,050	20,000	1,909,331	398억
2026-07-27	21,850	▲ 13.68%	19,850	24,200	19,750	6,549,867	1,485억
2026-07-24	19,220	▼ 10.81%	20,800	20,850	19,220	987,476	195억
2026-07-23	21,550	▲ 9.22%	20,550	21,700	19,600	1,561,994	326억
2026-07-22	19,730	▲ 4.39%	20,750	22,150	19,730	2,966,716	616억
2026-07-21	18,900	▲ 1.89%	18,470	20,300	17,850	1,421,993	273억
2026-07-20	18,550	▼ 3.49%	18,510	19,290	18,130	685,402	127억
2026-07-16	19,220	▼ 10.40%	21,000	21,000	19,140	880,353	172억
2026-07-15	21,450	▲ 4.13%	21,200	21,900	21,150	636,176	136억
2026-07-14	20,600	▼ 3.51%	21,300	21,750	19,180	1,000,129	203억
2026-07-13	21,350	▼ 8.17%	23,200	24,200	21,300	923,909	208억
2026-07-10	23,250	▲ 2.20%	23,100	24,100	22,700	963,790	227억
2026-07-09	22,750	▲ 4.84%	21,700	23,700	21,300	1,432,606	324억
2026-07-08	21,700	▼ 4.41%	22,000	23,200	21,100	926,698	204억
2026-07-07	22,700	▼ 0.44%	22,300	24,050	21,750	1,117,915	253억
2026-07-06	22,800	▼ 1.94%	23,250	23,350	21,800	857,479	193억
2026-07-03	23,250	▼ 1.48%	23,400	23,900	22,100	1,062,152	241억
2026-07-02	23,600	▼ 7.27%	24,550	24,600	23,300	948,836	224억
2026-07-01	25,450	▼ 3.96%	26,500	27,100	25,150	1,282,098	332억
2026-06-30	26,500	▲ 5.37%	28,050	28,600	25,900	1,099,234	292억
2026-06-29	25,150	▲ 9.83%	23,000	25,650	22,600	801,572	197억
2026-06-26	22,900	▼ 9.66%	24,900	25,300	22,350	998,497	233억

...