시장 데이터를 불러오는 중
전체 종목
Smartbird, Inc. - Class A Common Stock 과거 주가
Smartbird, Inc. - Class A Common Stock · BIRD · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smartbird, Inc. - Class A Common Stock · BIRD · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,919 | ₩4,013 | ₩3,866 | ₩3,919 | 0.00% | 21.3만 |
| 2026.10.08 | ₩4,026 | ₩4,074 | ₩3,625 | ₩3,852 | -4.32% | 58.3만 |
| 2026.10.07 | ₩4,213 | ₩4,258 | ₩4,066 | ₩4,093 | -2.86% | 20만 |
| 2026.10.06 | ₩4,561 | ₩4,588 | ₩4,200 | ₩4,240 | -7.04% | 46.5만 |
| 2026.10.05 | ₩4,641 | ₩4,695 | ₩4,401 | ₩4,561 | -1.73% | 43.5만 |
| 2026.10.02 | ₩4,695 | ₩5,203 | ₩4,441 | ₩4,501 | -4.13% | 192만 |
| 2026.10.01 | ₩3,438 | ₩4,815 | ₩3,357 | ₩4,668 | +35.80% | 418.3만 |
| 2026.09.30 | ₩3,130 | ₩3,531 | ₩3,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,491 |
| +11.54% |
| 79.1만 |
| 2026.09.29 | ₩3,117 | ₩3,170 | ₩3,076 | ₩3,130 | +0.43% | 11.5만 |
|---|
| 2026.09.28 | ₩3,103 | ₩3,183 | ₩3,063 | ₩3,117 | +0.43% | 20.4만 |
|---|
| 2026.09.25 | ₩3,183 | ₩3,183 | ₩3,076 | ₩3,103 | -2.52% | 24.5만 |
|---|
| 2026.09.24 | ₩3,117 | ₩3,264 | ₩3,117 | ₩3,183 | +2.15% | 34.3만 |
|---|
| 2026.09.23 | ₩3,183 | ₩3,210 | ₩3,130 | ₩3,170 | -0.42% | 15.9만 |
|---|
| 2026.09.22 | ₩3,210 | ₩3,237 | ₩3,143 | ₩3,157 | -1.67% | 14.7만 |
|---|
| 2026.09.21 | ₩3,076 | ₩3,230 | ₩3,063 | ₩3,170 | +3.04% | 23.8만 |
|---|
| 2026.09.18 | ₩3,210 | ₩3,264 | ₩2,996 | ₩3,076 | -4.17% | 73.6만 |
|---|
| 2026.09.17 | ₩3,250 | ₩3,304 | ₩3,210 | ₩3,264 | +0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩3,250 | ₩3,250 | ₩3,103 | ₩3,170 | -2.47% | 19.8만 |
|---|
| 2026.09.15 | ₩3,371 | ₩3,371 | ₩3,143 | ₩3,150 | -6.55% | 21.9만 |
|---|
| 2026.09.14 | ₩3,277 | ₩3,411 | ₩3,264 | ₩3,357 | +2.45% | 18.1만 |
|---|
| 2026.09.11 | ₩3,250 | ₩3,384 | ₩3,237 | ₩3,264 | +0.41% | 12.7만 |
|---|
| 2026.09.10 | ₩3,237 | ₩3,344 | ₩3,230 | ₩3,250 | +0.41% | 17.6만 |
|---|
| 2026.09.09 | ₩3,344 | ₩3,411 | ₩3,277 | ₩3,290 | -1.60% | 11만 |
|---|
| 2026.09.08 | ₩3,304 | ₩3,397 | ₩3,304 | ₩3,344 | +1.21% | 28.4만 |
|---|
| 2026.09.04 | ₩3,331 | ₩3,438 | ₩3,183 | ₩3,371 | +1.20% | 37.8만 |
|---|
| 2026.09.03 | ₩3,304 | ₩3,397 | ₩3,250 | ₩3,290 | -0.40% | 23.2만 |
|---|
| 2026.09.02 | ₩3,117 | ₩3,357 | ₩3,117 | ₩3,257 | +4.51% | 46.6만 |
|---|
| 2026.09.01 | ₩3,224 | ₩3,250 | ₩3,117 | ₩3,143 | -2.49% | 43.2만 |
|---|
| 2026.08.31 | ₩3,344 | ₩3,424 | ₩3,277 | ₩3,284 | -1.80% | 28.9만 |
|---|
| 2026.08.28 | ₩3,611 | ₩3,665 | ₩3,305 | ₩3,397 | -5.93% | 73만 |
|---|
| 2026.08.27 | ₩3,224 | ₩4,200 | ₩3,150 | ₩3,705 | +14.94% | 704.2만 |
|---|
| 2026.08.26 | ₩3,197 | ₩3,277 | ₩3,157 | ₩3,183 | -0.42% | 13.7만 |
|---|
| 2026.08.25 | ₩3,290 | ₩3,290 | ₩3,143 | ₩3,170 | -3.66% | 21.9만 |
|---|
| 2026.08.24 | ₩3,264 | ₩3,384 | ₩3,183 | ₩3,224 | -1.23% | 32.4만 |
|---|
| 2026.08.21 | ₩3,010 | ₩3,317 | ₩2,996 | ₩3,277 | +8.89% | 52.3만 |
|---|
| 2026.08.20 | ₩3,264 | ₩3,311 | ₩3,133 | ₩3,304 | +1.23% | 48.3만 |
|---|
| 2026.08.19 | ₩3,224 | ₩3,344 | ₩3,183 | ₩3,210 | -0.41% | 26.1만 |
|---|
| 2026.08.18 | ₩3,317 | ₩3,478 | ₩3,224 | ₩3,224 | -2.82% | 38.4만 |
|---|
| 2026.08.17 | ₩3,424 | ₩3,491 | ₩3,290 | ₩3,317 | -3.12% | 28.3만 |
|---|
| 2026.08.14 | ₩3,504 | ₩3,531 | ₩3,371 | ₩3,411 | -2.67% | 18만 |
|---|
| 2026.08.13 | ₩3,451 | ₩3,551 | ₩3,284 | ₩3,531 | +2.33% | 37.7만 |
|---|
| 2026.08.12 | ₩3,464 | ₩3,625 | ₩3,411 | ₩3,424 | -1.16% | 35.8만 |
|---|
| 2026.08.11 | ₩3,357 | ₩3,504 | ₩3,290 | ₩3,397 | +1.20% | 33.9만 |
|---|
| 2026.08.10 | ₩3,424 | ₩3,478 | ₩3,250 | ₩3,451 | +0.78% | 42만 |
|---|
| 2026.08.07 | ₩3,264 | ₩3,397 | ₩3,210 | ₩3,384 | +3.69% | 41.8만 |
|---|
| 2026.08.06 | ₩3,076 | ₩3,250 | ₩3,050 | ₩3,210 | +4.35% | 61.9만 |
|---|
| 2026.08.05 | ₩3,023 | ₩3,163 | ₩2,943 | ₩3,117 | +3.10% | 27.9만 |
|---|
| 2026.08.04 | ₩3,050 | ₩3,157 | ₩3,010 | ₩3,036 | -0.44% | 43.8만 |
|---|
| 2026.08.03 | ₩2,969 | ₩3,050 | ₩2,929 | ₩3,010 | +1.35% | 23.7만 |
|---|
| 2026.07.31 | ₩3,103 | ₩3,183 | ₩2,943 | ₩2,969 | -4.31% | 20.4만 |
|---|
| 2026.07.30 | ₩2,956 | ₩3,103 | ₩2,943 | ₩3,076 | +4.07% | 27.4만 |
|---|
| 2026.07.29 | ₩3,143 | ₩3,170 | ₩2,943 | ₩2,956 | -5.96% | 30만 |
|---|
| 2026.07.28 | ₩3,277 | ₩3,290 | ₩3,050 | ₩3,183 | -2.86% | 39.7만 |
|---|
| 2026.07.27 | ₩3,344 | ₩3,411 | ₩3,277 | ₩3,357 | +0.40% | 16.1만 |
|---|
| 2026.07.24 | ₩3,491 | ₩3,491 | ₩3,237 | ₩3,290 | -5.75% | 21.3만 |
|---|
| 2026.07.23 | ₩3,625 | ₩3,745 | ₩3,411 | ₩3,424 | -5.54% | 35만 |
|---|
| 2026.07.22 | ₩3,652 | ₩3,852 | ₩3,585 | ₩3,692 | +1.10% | 42.1만 |
|---|
| 2026.07.21 | ₩3,518 | ₩3,678 | ₩3,504 | ₩3,665 | +4.18% | 26.6만 |
|---|
| 2026.07.20 | ₩3,638 | ₩3,745 | ₩3,531 | ₩3,531 | -2.94% | 30.5만 |
|---|
| 2026.07.17 | ₩3,785 | ₩3,860 | ₩3,578 | ₩3,611 | -4.59% | 39.2만 |
|---|
| 2026.07.16 | ₩3,946 | ₩3,999 | ₩3,812 | ₩3,812 | -3.39% | 26.1만 |
|---|
| 2026.07.15 | ₩3,973 | ₩4,187 | ₩3,939 | ₩3,959 | -0.34% | 31만 |
|---|
| 2026.07.14 | ₩3,959 | ₩4,066 | ₩3,812 | ₩3,946 | -0.34% | 30.1만 |
|---|
| 2026.07.13 | ₩4,200 | ₩4,227 | ₩3,950 | ₩4,013 | -4.46% | 33.1만 |
|---|
| 2026.07.10 | ₩4,641 | ₩4,641 | ₩3,892 | ₩4,187 | -9.80% | 67.1만 |
|---|
| 2026.07.09 | ₩4,668 | ₩4,802 | ₩4,601 | ₩4,628 | -0.86% | 30.8만 |
|---|
| 2026.07.08 | ₩4,588 | ₩4,668 | ₩4,454 | ₩4,641 | +1.17% | 24.8만 |
|---|
| 2026.07.07 | ₩5,043 | ₩5,110 | ₩4,615 | ₩4,641 | -7.96% | 38.4만 |
|---|
| 2026.07.06 | ₩5,096 | ₩5,136 | ₩4,922 | ₩5,003 | -1.84% | 43.6만 |
|---|
| 2026.07.02 | ₩5,511 | ₩5,818 | ₩5,143 | ₩5,150 | -6.55% | 67.3만 |
|---|
| 2026.07.01 | ₩5,337 | ₩5,591 | ₩5,297 | ₩5,377 | +0.75% | 42.8만 |
|---|
| 2026.06.30 | ₩5,618 | ₩5,715 | ₩5,257 | ₩5,350 | -4.76% | 80.3만 |
|---|
| 2026.06.29 | ₩5,966 | ₩6,073 | ₩5,457 | ₩5,738 | -3.81% | 72.9만 |
|---|
| 2026.06.26 | ₩5,725 | ₩6,006 | ₩5,364 | ₩5,899 | +3.04% | 121.5만 |
|---|
| 2026.06.25 | ₩6,568 | ₩6,782 | ₩5,350 | ₩5,725 | -12.83% | 152.5만 |
|---|
| 2026.06.24 | ₩7,081 | ₩7,678 | ₩6,420 | ₩6,514 | -8.01% | 171.2만 |
|---|
| 2026.06.23 | ₩7,036 | ₩7,531 | ₩6,621 | ₩6,848 | -2.66% | 163.7만 |
|---|
| 2026.06.22 | ₩8,260 | ₩10,366 | ₩7,290 | ₩7,370 | -10.77% | 1109.2만 |
|---|
| 2026.06.18 | ₩8,601 | ₩8,815 | ₩7,718 | ₩7,985 | -7.15% | 1352.1만 |
|---|
| 2026.06.17 | ₩5,136 | ₩9,229 | ₩5,136 | ₩7,330 | +42.71% | 4778.1만 |
|---|
| 2026.06.16 | ₩5,176 | ₩5,404 | ₩5,043 | ₩5,270 | +1.81% | 36.6만 |
|---|
| 2026.06.15 | ₩5,069 | ₩5,504 | ₩5,016 | ₩5,136 | +1.32% | 33.2만 |
|---|
| 2026.06.12 | ₩5,110 | ₩5,196 | ₩4,882 | ₩4,896 | -4.19% | 19.6만 |
|---|
| 2026.06.11 | ₩4,989 | ₩5,297 | ₩4,829 | ₩5,190 | +4.02% | 22.6만 |
|---|
| 2026.06.10 | ₩5,096 | ₩5,312 | ₩4,976 | ₩5,043 | -1.05% | 16.6만 |
|---|
| 2026.06.09 | ₩5,390 | ₩5,711 | ₩5,190 | ₩5,257 | -2.48% | 30.3만 |
|---|
| 2026.06.08 | ₩5,230 | ₩5,511 | ₩5,150 | ₩5,417 | +3.58% | 20만 |
|---|
| 2026.06.05 | ₩5,497 | ₩5,564 | ₩5,123 | ₩5,123 | -6.81% | 26.1만 |
|---|
| 2026.06.04 | ₩5,484 | ₩5,832 | ₩5,390 | ₩5,524 | +0.73% | 20.1만 |
|---|
| 2026.06.03 | ₩5,925 | ₩5,952 | ₩5,330 | ₩5,484 | -7.45% | 39.6만 |
|---|
| 2026.06.02 | ₩5,591 | ₩6,474 | ₩5,471 | ₩5,925 | +5.98% | 71.7만 |
|---|
| 2026.06.01 | ₩5,511 | ₩5,939 | ₩5,471 | ₩5,591 | +1.46% | 34.4만 |
|---|
| 2026.05.29 | ₩5,618 | ₩5,685 | ₩5,350 | ₩5,511 | -1.90% | 30.7만 |
|---|
| 2026.05.28 | ₩5,110 | ₩5,845 | ₩5,110 | ₩5,711 | +11.78% | 72.8만 |
|---|
| 2026.05.27 | ₩5,110 | ₩5,377 | ₩4,936 | ₩5,283 | +3.40% | 45.5만 |
|---|
| 2026.05.26 | ₩5,243 | ₩5,390 | ₩4,976 | ₩5,123 | -2.30% | 58.8만 |
|---|
| 2026.05.22 | ₩5,591 | ₩5,618 | ₩5,103 | ₩5,136 | -8.13% | 35만 |
|---|
| 2026.05.21 | ₩5,337 | ₩5,564 | ₩5,084 | ₩5,564 | +4.26% | 48.9만 |
|---|
| 2026.05.20 | ₩5,364 | ₩5,618 | ₩5,163 | ₩5,337 | -0.50% | 31.6만 |
|---|
| 2026.05.19 | ₩5,404 | ₩5,511 | ₩5,257 | ₩5,364 | -0.74% | 44.8만 |
|---|
| 2026.05.18 | ₩5,538 | ₩5,765 | ₩5,377 | ₩5,377 | -2.90% | 58.8만 |
|---|
| 2026.05.15 | ₩5,792 | ₩6,487 | ₩5,658 | ₩5,899 | +1.85% | 51.5만 |
|---|
| 2026.05.14 | ₩6,273 | ₩6,434 | ₩5,892 | ₩6,032 | -3.84% | 60.9만 |
|---|
| 2026.05.13 | ₩6,875 | ₩6,915 | ₩6,180 | ₩6,193 | -9.92% | 49.9만 |
|---|
| 2026.05.12 | ₩7,196 | ₩7,263 | ₩6,715 | ₩6,875 | -4.46% | 43.5만 |
|---|
| 2026.05.11 | ₩7,504 | ₩8,146 | ₩7,089 | ₩7,143 | -4.81% | 49.2만 |
|---|
| 2026.05.08 | ₩8,146 | ₩8,159 | ₩7,477 | ₩7,490 | -8.05% | 49.5만 |
|---|
| 2026.05.07 | ₩8,092 | ₩8,360 | ₩7,785 | ₩8,320 | +2.81% | 47.9만 |
|---|
| 2026.05.06 | ₩7,397 | ₩8,132 | ₩7,397 | ₩8,132 | +9.95% | 59.9만 |
|---|
| 2026.05.05 | ₩7,745 | ₩7,959 | ₩7,357 | ₩7,517 | -2.94% | 50.9만 |
|---|
| 2026.05.04 | ₩8,413 | ₩8,507 | ₩7,801 | ₩7,838 | -6.84% | 74.1만 |
|---|
| 2026.05.01 | ₩8,507 | ₩8,935 | ₩8,306 | ₩8,641 | +1.57% | 51.9만 |
|---|
| 2026.04.30 | ₩8,280 | ₩8,761 | ₩8,079 | ₩8,694 | +5.01% | 88.1만 |
|---|
| 2026.04.29 | ₩9,229 | ₩9,310 | ₩8,694 | ₩9,015 | -2.32% | 68.6만 |
|---|
| 2026.04.28 | ₩8,962 | ₩10,005 | ₩8,908 | ₩9,310 | +3.88% | 151.6만 |
|---|
| 2026.04.27 | ₩9,296 | ₩9,550 | ₩8,761 | ₩8,962 | -3.60% | 123.3만 |
|---|
| 2026.04.24 | ₩10,527 | ₩11,339 | ₩9,390 | ₩9,390 | -10.80% | 210.5만 |
|---|
| 2026.04.23 | ₩10,915 | ₩11,262 | ₩10,273 | ₩10,714 | -1.84% | 200.4만 |
|---|
| 2026.04.22 | ₩11,356 | ₩12,373 | ₩10,099 | ₩11,276 | -0.71% | 451.3만 |
|---|
| 2026.04.21 | ₩14,981 | ₩15,369 | ₩11,369 | ₩11,369 | -24.11% | 608만 |
|---|
| 2026.04.20 | ₩14,981 | ₩16,720 | ₩14,432 | ₩14,740 | -1.61% | 680.3만 |
|---|
| 2026.04.17 | ₩16,760 | ₩18,031 | ₩14,125 | ₩14,446 | -13.81% | 2012.2만 |
|---|
| 2026.04.16 | ₩19,254 | ₩19,315 | ₩14,513 | ₩14,593 | -24.21% | 3081.3만 |
|---|
| 2026.04.15 | ₩9,122 | ₩32,517 | ₩8,173 | ₩22,725 | +149.12% | 2.9억 |
|---|
| 2026.04.14 | ₩3,344 | ₩3,478 | ₩3,197 | ₩3,331 | -0.40% | 6.3만 |
|---|
| 2026.04.13 | ₩3,197 | ₩3,464 | ₩3,143 | ₩3,384 | +5.86% | 8.7만 |
|---|
| 2026.04.10 | ₩3,352 | ₩3,352 | ₩3,076 | ₩3,197 | -4.63% | 3.7만 |
|---|
| 2026.04.09 | ₩3,304 | ₩3,411 | ₩3,250 | ₩3,411 | +3.24% | 1.4만 |
|---|
| 2026.04.08 | ₩3,464 | ₩3,558 | ₩3,250 | ₩3,357 | -3.09% | 8.9만 |
|---|
| 2026.04.07 | ₩3,397 | ₩3,585 | ₩3,224 | ₩3,371 | -0.79% | 9만 |
|---|
| 2026.04.06 | ₩3,371 | ₩3,779 | ₩3,317 | ₩3,464 | +2.78% | 23.5만 |
|---|
| 2026.04.02 | ₩3,277 | ₩3,625 | ₩3,244 | ₩3,558 | +8.57% | 15.5만 |
|---|
| 2026.04.01 | ₩3,718 | ₩3,906 | ₩3,451 | ₩3,504 | -5.76% | 40.4만 |
|---|
| 2026.03.31 | ₩4,267 | ₩4,628 | ₩2,876 | ₩4,026 | -5.64% | 197.7만 |
|---|
| 2026.03.30 | ₩4,173 | ₩4,220 | ₩3,986 | ₩3,986 | -4.49% | 78.3만 |
|---|
| 2026.03.27 | ₩4,548 | ₩4,588 | ₩4,254 | ₩4,254 | -6.47% | 3.5만 |
|---|
| 2026.03.26 | ₩4,735 | ₩4,802 | ₩4,588 | ₩4,641 | -1.98% | 2.6만 |
|---|
| 2026.03.25 | ₩4,548 | ₩4,775 | ₩4,429 | ₩4,775 | +5.00% | 3.1만 |
|---|
| 2026.03.24 | ₩4,267 | ₩4,501 | ₩4,254 | ₩4,468 | +4.70% | 1.4만 |
|---|
| 2026.03.23 | ₩4,254 | ₩4,454 | ₩4,183 | ₩4,294 | +0.94% | 3.7만 |
|---|
| 2026.03.20 | ₩4,207 | ₩4,280 | ₩4,080 | ₩4,187 | -0.48% | 3.2만 |
|---|
| 2026.03.19 | ₩4,133 | ₩4,361 | ₩4,001 | ₩4,267 | +3.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,347 | ₩4,347 | ₩4,039 | ₩4,187 | -3.69% | 3.8만 |
|---|
| 2026.03.17 | ₩4,200 | ₩4,534 | ₩4,200 | ₩4,361 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩4,160 | ₩4,274 | ₩4,146 | ₩4,160 | 0.00% | 2.3만 |
|---|
| 2026.03.13 | ₩4,133 | ₩4,314 | ₩4,084 | ₩4,133 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩4,347 | ₩4,347 | ₩3,946 | ₩4,093 | -5.85% | 5.6만 |
|---|
| 2026.03.11 | ₩5,083 | ₩5,083 | ₩4,280 | ₩4,307 | -15.26% | 7.7만 |
|---|
| 2026.03.10 | ₩4,213 | ₩5,257 | ₩4,160 | ₩4,855 | +15.24% | 20.8만 |
|---|
| 2026.03.09 | ₩3,264 | ₩4,361 | ₩3,210 | ₩4,160 | +27.46% | 15.8만 |
|---|
| 2026.03.06 | ₩3,478 | ₩3,478 | ₩3,264 | ₩3,317 | -4.62% | 7.6만 |
|---|
| 2026.03.05 | ₩3,678 | ₩3,705 | ₩3,478 | ₩3,491 | -5.09% | 3.7만 |
|---|
| 2026.03.04 | ₩3,652 | ₩3,852 | ₩3,585 | ₩3,732 | +2.20% | 5.1만 |
|---|
| 2026.03.03 | ₩3,745 | ₩3,906 | ₩3,518 | ₩3,692 | -1.43% | 11.2만 |
|---|
| 2026.03.02 | ₩3,705 | ₩3,971 | ₩3,692 | ₩3,812 | +2.89% | 3.1만 |
|---|
| 2026.02.27 | ₩3,973 | ₩3,986 | ₩3,705 | ₩3,799 | -4.38% | 7.3만 |
|---|
| 2026.02.26 | ₩3,732 | ₩4,026 | ₩3,732 | ₩3,986 | +6.81% | 8.1만 |
|---|
| 2026.02.25 | ₩3,705 | ₩3,799 | ₩3,531 | ₩3,772 | +1.81% | 6.8만 |
|---|
| 2026.02.24 | ₩3,907 | ₩3,973 | ₩3,545 | ₩3,638 | -6.88% | 8.8만 |
|---|
| 2026.02.23 | ₩4,254 | ₩4,254 | ₩3,745 | ₩3,892 | -8.49% | 11.5만 |
|---|
| 2026.02.20 | ₩4,133 | ₩4,497 | ₩4,045 | ₩4,213 | +1.94% | 10.3만 |
|---|
| 2026.02.19 | ₩4,080 | ₩4,294 | ₩3,959 | ₩4,160 | +1.97% | 5.3만 |
|---|
| 2026.02.18 | ₩4,053 | ₩4,280 | ₩4,053 | ₩4,080 | +0.66% | 4.6만 |
|---|
| 2026.02.17 | ₩3,999 | ₩4,173 | ₩3,879 | ₩4,093 | +2.34% | 5.8만 |
|---|
| 2026.02.13 | ₩4,013 | ₩4,084 | ₩3,959 | ₩4,013 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩4,240 | ₩4,296 | ₩3,973 | ₩4,080 | -3.79% | 7.9만 |
|---|
| 2026.02.11 | ₩4,508 | ₩4,508 | ₩4,173 | ₩4,227 | -6.23% | 3.6만 |
|---|
| 2026.02.10 | ₩4,534 | ₩4,695 | ₩4,454 | ₩4,468 | -1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩4,722 | ₩4,735 | ₩4,427 | ₩4,454 | -5.67% | 8.8만 |
|---|
| 2026.02.06 | ₩4,695 | ₩4,842 | ₩4,575 | ₩4,695 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩4,655 | ₩4,762 | ₩4,254 | ₩4,688 | +0.72% | 16.4만 |
|---|
| 2026.02.04 | ₩4,829 | ₩4,922 | ₩4,387 | ₩4,748 | -1.66% | 8만 |
|---|
| 2026.02.03 | ₩5,150 | ₩5,230 | ₩4,708 | ₩4,762 | -7.53% | 9만 |
|---|
| 2026.02.02 | ₩5,243 | ₩5,337 | ₩5,123 | ₩5,150 | -1.79% | 3.6만 |
|---|
| 2026.01.30 | ₩5,283 | ₩5,444 | ₩5,176 | ₩5,230 | -1.01% | 6.1만 |
|---|
| 2026.01.29 | ₩5,324 | ₩5,604 | ₩5,243 | ₩5,324 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩5,270 | ₩5,551 | ₩5,217 | ₩5,310 | +0.76% | 5.8만 |
|---|
| 2026.01.27 | ₩5,390 | ₩5,475 | ₩5,170 | ₩5,243 | -2.73% | 7.5만 |
|---|
| 2026.01.26 | ₩5,564 | ₩5,594 | ₩5,364 | ₩5,377 | -3.37% | 2.3만 |
|---|
| 2026.01.23 | ₩5,792 | ₩5,832 | ₩5,444 | ₩5,538 | -4.39% | 3만 |
|---|
| 2026.01.22 | ₩5,497 | ₩5,939 | ₩5,497 | ₩5,752 | +4.62% | 7.4만 |
|---|
| 2026.01.21 | ₩5,350 | ₩5,618 | ₩5,270 | ₩5,471 | +2.25% | 3.9만 |
|---|
| 2026.01.20 | ₩5,310 | ₩5,440 | ₩5,123 | ₩5,350 | +0.76% | 10.3만 |
|---|
| 2026.01.16 | ₩5,591 | ₩5,618 | ₩5,377 | ₩5,431 | -2.87% | 2.2만 |
|---|
| 2026.01.15 | ₩5,511 | ₩5,711 | ₩5,431 | ₩5,591 | +1.46% | 4만 |
|---|
| 2026.01.14 | ₩5,773 | ₩5,778 | ₩5,417 | ₩5,471 | -5.24% | 4.4만 |
|---|
| 2026.01.13 | ₩5,939 | ₩6,032 | ₩5,671 | ₩5,738 | -3.38% | 6.3만 |
|---|
| 2026.01.12 | ₩5,818 | ₩6,166 | ₩5,752 | ₩5,939 | +2.07% | 4.5만 |
|---|
| 2026.01.09 | ₩5,966 | ₩6,046 | ₩5,818 | ₩5,845 | -2.02% | 1.8만 |
|---|
| 2026.01.08 | ₩5,927 | ₩6,233 | ₩5,892 | ₩5,925 | -0.02% | 4.6만 |
|---|
| 2026.01.07 | ₩5,925 | ₩6,059 | ₩5,685 | ₩5,939 | +0.23% | 3.3만 |
|---|
| 2026.01.06 | ₩5,952 | ₩6,139 | ₩5,805 | ₩5,859 | -1.57% | 5.7만 |
|---|
| 2026.01.05 | ₩5,497 | ₩5,939 | ₩5,497 | ₩5,899 | +7.30% | 5.8만 |
|---|
| 2026.01.02 | ₩5,511 | ₩5,645 | ₩5,431 | ₩5,511 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩5,457 | ₩5,524 | ₩5,297 | ₩5,484 | +0.49% | 5.1만 |
|---|
| 2025.12.30 | ₩5,310 | ₩5,752 | ₩5,297 | ₩5,444 | +2.52% | 7.3만 |
|---|
| 2025.12.29 | ₩5,324 | ₩5,457 | ₩5,297 | ₩5,364 | +0.75% | 5.3만 |
|---|
| 2025.12.26 | ₩5,431 | ₩5,658 | ₩5,350 | ₩5,417 | -0.25% | 7.3만 |
|---|
| 2025.12.24 | ₩5,390 | ₩5,484 | ₩5,377 | ₩5,444 | +0.99% | 2.5만 |
|---|
| 2025.12.23 | ₩5,390 | ₩5,431 | ₩5,163 | ₩5,404 | +0.25% | 12만 |
|---|
| 2025.12.22 | ₩5,337 | ₩5,685 | ₩5,337 | ₩5,404 | +1.25% | 6.6만 |
|---|
| 2025.12.19 | ₩5,524 | ₩5,604 | ₩5,297 | ₩5,310 | -3.87% | 10.8만 |
|---|
| 2025.12.18 | ₩5,564 | ₩5,618 | ₩5,344 | ₩5,431 | -2.40% | 10.4만 |
|---|
| 2025.12.17 | ₩5,792 | ₩5,832 | ₩5,437 | ₩5,444 | -6.00% | 12.5만 |
|---|
| 2025.12.16 | ₩5,658 | ₩5,844 | ₩5,618 | ₩5,671 | +0.24% | 5만 |
|---|
| 2025.12.15 | ₩6,206 | ₩6,271 | ₩5,578 | ₩5,685 | -8.41% | 19.6만 |
|---|
| 2025.12.12 | ₩6,126 | ₩6,367 | ₩6,046 | ₩6,099 | -0.44% | 17.8만 |
|---|
| 2025.12.11 | ₩6,367 | ₩6,541 | ₩6,071 | ₩6,139 | -3.57% | 11.2만 |
|---|
| 2025.12.10 | ₩6,701 | ₩6,701 | ₩6,284 | ₩6,313 | -5.79% | 7.1만 |
|---|
| 2025.12.09 | ₩6,581 | ₩6,741 | ₩6,474 | ₩6,648 | +1.02% | 7.1만 |
|---|
| 2025.12.08 | ₩6,862 | ₩6,862 | ₩6,487 | ₩6,581 | -4.09% | 4만 |
|---|
| 2025.12.05 | ₩6,795 | ₩6,889 | ₩6,621 | ₩6,688 | -1.57% | 2.8만 |
|---|
| 2025.12.04 | ₩6,648 | ₩7,210 | ₩6,634 | ₩6,728 | +1.21% | 10.6만 |
|---|
| 2025.12.03 | ₩6,822 | ₩7,223 | ₩6,634 | ₩6,675 | -2.16% | 8.5만 |
|---|
| 2025.12.02 | ₩6,808 | ₩6,808 | ₩6,367 | ₩6,715 | -1.38% | 5.6만 |
|---|
| 2025.12.01 | ₩6,741 | ₩6,955 | ₩6,688 | ₩6,808 | +0.99% | 5.6만 |
|---|
| 2025.11.28 | ₩6,701 | ₩6,954 | ₩6,594 | ₩6,768 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩6,755 | ₩7,049 | ₩6,554 | ₩6,688 | -0.99% | 7.6만 |
|---|
| 2025.11.25 | ₩6,461 | ₩7,062 | ₩6,461 | ₩6,728 | +4.14% | 7.5만 |
|---|
| 2025.11.24 | ₩6,113 | ₩6,474 | ₩6,032 | ₩6,474 | +5.91% | 7.7만 |
|---|
| 2025.11.21 | ₩6,006 | ₩6,434 | ₩5,966 | ₩6,019 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩6,059 | ₩6,327 | ₩5,859 | ₩5,859 | -3.31% | 9.4만 |
|---|
| 2025.11.19 | ₩6,434 | ₩6,465 | ₩5,859 | ₩5,865 | -8.84% | 6.5만 |
|---|
| 2025.11.18 | ₩6,394 | ₩6,768 | ₩6,059 | ₩6,367 | -0.42% | 12.6만 |
|---|
| 2025.11.17 | ₩6,768 | ₩7,397 | ₩6,447 | ₩6,541 | -3.36% | 8.3만 |
|---|
| 2025.11.14 | ₩7,303 | ₩7,397 | ₩6,688 | ₩6,755 | -7.51% | 8.7만 |
|---|
| 2025.11.13 | ₩8,106 | ₩8,106 | ₩7,210 | ₩7,410 | -8.58% | 6.5만 |
|---|
| 2025.11.12 | ₩7,959 | ₩8,320 | ₩7,771 | ₩7,918 | -0.50% | 7.3만 |
|---|
| 2025.11.11 | ₩8,132 | ₩8,360 | ₩7,918 | ₩7,959 | -2.14% | 7.8만 |
|---|
| 2025.11.10 | ₩8,025 | ₩8,427 | ₩7,892 | ₩8,012 | -0.17% | 11.5만 |
|---|
| 2025.11.07 | ₩9,015 | ₩9,992 | ₩7,906 | ₩8,025 | -10.98% | 24.3만 |
|---|
| 2025.11.06 | ₩11,102 | ₩11,102 | ₩10,139 | ₩10,179 | -8.31% | 5.6만 |
|---|
| 2025.11.05 | ₩10,955 | ₩11,142 | ₩10,554 | ₩11,089 | +1.22% | 3.5만 |
|---|
| 2025.11.04 | ₩11,008 | ₩11,369 | ₩10,727 | ₩10,888 | -1.09% | 5.3만 |
|---|
| 2025.11.03 | ₩12,038 | ₩12,038 | ₩11,309 | ₩11,503 | -4.44% | 7.7만 |
|---|
| 2025.10.31 | ₩12,132 | ₩12,306 | ₩11,402 | ₩12,038 | -0.77% | 13.2만 |
|---|
| 2025.10.30 | ₩10,032 | ₩12,145 | ₩10,032 | ₩11,222 | +11.87% | 23.8만 |
|---|
| 2025.10.29 | ₩9,497 | ₩10,567 | ₩9,216 | ₩9,965 | +4.93% | 14.2만 |
|---|
| 2025.10.28 | ₩8,895 | ₩10,032 | ₩8,775 | ₩9,564 | +7.52% | 8.7만 |
|---|
| 2025.10.27 | ₩9,082 | ₩9,269 | ₩8,819 | ₩8,922 | -1.77% | 2.4만 |
|---|
| 2025.10.24 | ₩9,537 | ₩9,631 | ₩9,042 | ₩9,069 | -4.91% | 3.6만 |
|---|
| 2025.10.23 | ₩8,788 | ₩9,483 | ₩8,788 | ₩9,430 | +7.31% | 2.8만 |
|---|
| 2025.10.22 | ₩9,176 | ₩9,176 | ₩8,627 | ₩9,055 | -1.31% | 5.9만 |
|---|
| 2025.10.21 | ₩9,497 | ₩9,510 | ₩8,882 | ₩9,136 | -3.80% | 5.9만 |
|---|
| 2025.10.20 | ₩9,363 | ₩10,192 | ₩9,296 | ₩9,497 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩8,520 | ₩9,243 | ₩8,293 | ₩9,229 | +8.32% | 6.7만 |
|---|
| 2025.10.16 | ₩8,333 | ₩8,634 | ₩8,273 | ₩8,373 | +0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩8,775 | ₩8,855 | ₩7,945 | ₩8,454 | -3.66% | 4.2만 |
|---|
| 2025.10.14 | ₩8,280 | ₩8,788 | ₩8,226 | ₩8,694 | +5.01% | 5.4만 |
|---|
| 2025.10.13 | ₩8,119 | ₩8,413 | ₩7,910 | ₩8,280 | +1.98% | 2.7만 |
|---|
| 2025.10.10 | ₩8,373 | ₩8,448 | ₩7,825 | ₩7,892 | -5.75% | 5.4만 |
|---|