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 | ₩3,929 | ₩4,023 | ₩3,875 | ₩3,929 | 0.00% | 21.3만 |
| 2026.10.08 | ₩4,036 | ₩4,084 | ₩3,634 | ₩3,862 | -4.32% | 58.3만 |
| 2026.10.07 | ₩4,224 | ₩4,268 | ₩4,076 | ₩4,103 | -2.86% | 20만 |
| 2026.10.06 | ₩4,572 | ₩4,599 | ₩4,210 | ₩4,251 | -7.04% | 46.5만 |
| 2026.10.05 | ₩4,653 | ₩4,707 | ₩4,412 | ₩4,572 | -1.73% | 43.5만 |
| 2026.10.02 | ₩4,707 | ₩5,216 | ₩4,452 | ₩4,512 | -4.13% | 192만 |
| 2026.10.01 | ₩3,446 | ₩4,827 | ₩3,366 | ₩4,680 | +35.80% | 418.3만 |
| 2026.09.30 | ₩3,138 | ₩3,540 | ₩3,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,500 |
| +11.54% |
| 79.1만 |
| 2026.09.29 | ₩3,124 | ₩3,178 | ₩3,084 | ₩3,138 | +0.43% | 11.5만 |
|---|
| 2026.09.28 | ₩3,111 | ₩3,191 | ₩3,071 | ₩3,124 | +0.43% | 20.4만 |
|---|
| 2026.09.25 | ₩3,191 | ₩3,191 | ₩3,084 | ₩3,111 | -2.52% | 24.5만 |
|---|
| 2026.09.24 | ₩3,124 | ₩3,272 | ₩3,124 | ₩3,191 | +2.15% | 34.3만 |
|---|
| 2026.09.23 | ₩3,191 | ₩3,218 | ₩3,138 | ₩3,178 | -0.42% | 15.9만 |
|---|
| 2026.09.22 | ₩3,218 | ₩3,245 | ₩3,151 | ₩3,165 | -1.67% | 14.7만 |
|---|
| 2026.09.21 | ₩3,084 | ₩3,238 | ₩3,071 | ₩3,178 | +3.04% | 23.8만 |
|---|
| 2026.09.18 | ₩3,218 | ₩3,272 | ₩3,004 | ₩3,084 | -4.17% | 73.6만 |
|---|
| 2026.09.17 | ₩3,258 | ₩3,312 | ₩3,218 | ₩3,272 | +0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩3,258 | ₩3,258 | ₩3,111 | ₩3,178 | -2.47% | 19.8만 |
|---|
| 2026.09.15 | ₩3,379 | ₩3,379 | ₩3,151 | ₩3,158 | -6.55% | 21.9만 |
|---|
| 2026.09.14 | ₩3,285 | ₩3,419 | ₩3,272 | ₩3,366 | +2.45% | 18.1만 |
|---|
| 2026.09.11 | ₩3,258 | ₩3,392 | ₩3,245 | ₩3,272 | +0.41% | 12.7만 |
|---|
| 2026.09.10 | ₩3,245 | ₩3,352 | ₩3,238 | ₩3,258 | +0.41% | 17.6만 |
|---|
| 2026.09.09 | ₩3,352 | ₩3,419 | ₩3,285 | ₩3,299 | -1.60% | 11만 |
|---|
| 2026.09.08 | ₩3,312 | ₩3,406 | ₩3,312 | ₩3,352 | +1.21% | 28.4만 |
|---|
| 2026.09.04 | ₩3,339 | ₩3,446 | ₩3,191 | ₩3,379 | +1.20% | 37.8만 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,406 | ₩3,258 | ₩3,299 | -0.40% | 23.2만 |
|---|
| 2026.09.02 | ₩3,124 | ₩3,366 | ₩3,124 | ₩3,265 | +4.51% | 46.6만 |
|---|
| 2026.09.01 | ₩3,232 | ₩3,258 | ₩3,124 | ₩3,151 | -2.49% | 43.2만 |
|---|
| 2026.08.31 | ₩3,352 | ₩3,433 | ₩3,285 | ₩3,292 | -1.80% | 28.9만 |
|---|
| 2026.08.28 | ₩3,620 | ₩3,674 | ₩3,313 | ₩3,406 | -5.93% | 73만 |
|---|
| 2026.08.27 | ₩3,232 | ₩4,210 | ₩3,158 | ₩3,714 | +14.94% | 704.2만 |
|---|
| 2026.08.26 | ₩3,205 | ₩3,285 | ₩3,165 | ₩3,191 | -0.42% | 13.7만 |
|---|
| 2026.08.25 | ₩3,299 | ₩3,299 | ₩3,151 | ₩3,178 | -3.66% | 21.9만 |
|---|
| 2026.08.24 | ₩3,272 | ₩3,392 | ₩3,191 | ₩3,232 | -1.23% | 32.4만 |
|---|
| 2026.08.21 | ₩3,017 | ₩3,325 | ₩3,004 | ₩3,285 | +8.89% | 52.3만 |
|---|
| 2026.08.20 | ₩3,272 | ₩3,319 | ₩3,140 | ₩3,312 | +1.23% | 48.3만 |
|---|
| 2026.08.19 | ₩3,232 | ₩3,352 | ₩3,191 | ₩3,218 | -0.41% | 26.1만 |
|---|
| 2026.08.18 | ₩3,325 | ₩3,486 | ₩3,232 | ₩3,232 | -2.82% | 38.4만 |
|---|
| 2026.08.17 | ₩3,433 | ₩3,500 | ₩3,299 | ₩3,325 | -3.12% | 28.3만 |
|---|
| 2026.08.14 | ₩3,513 | ₩3,540 | ₩3,379 | ₩3,419 | -2.67% | 18만 |
|---|
| 2026.08.13 | ₩3,460 | ₩3,560 | ₩3,292 | ₩3,540 | +2.33% | 37.7만 |
|---|
| 2026.08.12 | ₩3,473 | ₩3,634 | ₩3,419 | ₩3,433 | -1.16% | 35.8만 |
|---|
| 2026.08.11 | ₩3,366 | ₩3,513 | ₩3,299 | ₩3,406 | +1.20% | 33.9만 |
|---|
| 2026.08.10 | ₩3,433 | ₩3,486 | ₩3,258 | ₩3,460 | +0.78% | 42만 |
|---|
| 2026.08.07 | ₩3,272 | ₩3,406 | ₩3,218 | ₩3,392 | +3.69% | 41.8만 |
|---|
| 2026.08.06 | ₩3,084 | ₩3,258 | ₩3,057 | ₩3,218 | +4.35% | 61.9만 |
|---|
| 2026.08.05 | ₩3,030 | ₩3,171 | ₩2,950 | ₩3,124 | +3.10% | 27.9만 |
|---|
| 2026.08.04 | ₩3,057 | ₩3,165 | ₩3,017 | ₩3,044 | -0.44% | 43.8만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,057 | ₩2,937 | ₩3,017 | +1.35% | 23.7만 |
|---|
| 2026.07.31 | ₩3,111 | ₩3,191 | ₩2,950 | ₩2,977 | -4.31% | 20.4만 |
|---|
| 2026.07.30 | ₩2,963 | ₩3,111 | ₩2,950 | ₩3,084 | +4.07% | 27.4만 |
|---|
| 2026.07.29 | ₩3,151 | ₩3,178 | ₩2,950 | ₩2,963 | -5.96% | 30만 |
|---|
| 2026.07.28 | ₩3,285 | ₩3,299 | ₩3,057 | ₩3,191 | -2.86% | 39.7만 |
|---|
| 2026.07.27 | ₩3,352 | ₩3,419 | ₩3,285 | ₩3,366 | +0.40% | 16.1만 |
|---|
| 2026.07.24 | ₩3,500 | ₩3,500 | ₩3,245 | ₩3,299 | -5.75% | 21.3만 |
|---|
| 2026.07.23 | ₩3,634 | ₩3,755 | ₩3,419 | ₩3,433 | -5.54% | 35만 |
|---|
| 2026.07.22 | ₩3,661 | ₩3,862 | ₩3,594 | ₩3,701 | +1.10% | 42.1만 |
|---|
| 2026.07.21 | ₩3,527 | ₩3,687 | ₩3,513 | ₩3,674 | +4.18% | 26.6만 |
|---|
| 2026.07.20 | ₩3,647 | ₩3,755 | ₩3,540 | ₩3,540 | -2.94% | 30.5만 |
|---|
| 2026.07.17 | ₩3,795 | ₩3,870 | ₩3,587 | ₩3,620 | -4.59% | 39.2만 |
|---|
| 2026.07.16 | ₩3,956 | ₩4,009 | ₩3,822 | ₩3,822 | -3.39% | 26.1만 |
|---|
| 2026.07.15 | ₩3,982 | ₩4,197 | ₩3,949 | ₩3,969 | -0.34% | 31만 |
|---|
| 2026.07.14 | ₩3,969 | ₩4,076 | ₩3,822 | ₩3,956 | -0.34% | 30.1만 |
|---|
| 2026.07.13 | ₩4,210 | ₩4,237 | ₩3,960 | ₩4,023 | -4.46% | 33.1만 |
|---|
| 2026.07.10 | ₩4,653 | ₩4,653 | ₩3,902 | ₩4,197 | -9.80% | 67.1만 |
|---|
| 2026.07.09 | ₩4,680 | ₩4,814 | ₩4,613 | ₩4,640 | -0.86% | 30.8만 |
|---|
| 2026.07.08 | ₩4,599 | ₩4,680 | ₩4,465 | ₩4,653 | +1.17% | 24.8만 |
|---|
| 2026.07.07 | ₩5,055 | ₩5,122 | ₩4,626 | ₩4,653 | -7.96% | 38.4만 |
|---|
| 2026.07.06 | ₩5,109 | ₩5,149 | ₩4,935 | ₩5,015 | -1.84% | 43.6만 |
|---|
| 2026.07.02 | ₩5,525 | ₩5,833 | ₩5,156 | ₩5,162 | -6.55% | 67.3만 |
|---|
| 2026.07.01 | ₩5,350 | ₩5,605 | ₩5,310 | ₩5,390 | +0.75% | 42.8만 |
|---|
| 2026.06.30 | ₩5,632 | ₩5,730 | ₩5,270 | ₩5,364 | -4.76% | 80.3만 |
|---|
| 2026.06.29 | ₩5,980 | ₩6,088 | ₩5,471 | ₩5,752 | -3.81% | 72.9만 |
|---|
| 2026.06.26 | ₩5,739 | ₩6,021 | ₩5,377 | ₩5,913 | +3.04% | 121.5만 |
|---|
| 2026.06.25 | ₩6,584 | ₩6,798 | ₩5,364 | ₩5,739 | -12.83% | 152.5만 |
|---|
| 2026.06.24 | ₩7,099 | ₩7,697 | ₩6,436 | ₩6,530 | -8.01% | 171.2만 |
|---|
| 2026.06.23 | ₩7,053 | ₩7,549 | ₩6,637 | ₩6,865 | -2.66% | 163.7만 |
|---|
| 2026.06.22 | ₩8,280 | ₩10,392 | ₩7,308 | ₩7,388 | -10.77% | 1109.2만 |
|---|
| 2026.06.18 | ₩8,622 | ₩8,837 | ₩7,737 | ₩8,005 | -7.15% | 1352.1만 |
|---|
| 2026.06.17 | ₩5,149 | ₩9,252 | ₩5,149 | ₩7,348 | +42.71% | 4778.1만 |
|---|
| 2026.06.16 | ₩5,189 | ₩5,417 | ₩5,055 | ₩5,283 | +1.81% | 36.6만 |
|---|
| 2026.06.15 | ₩5,082 | ₩5,518 | ₩5,028 | ₩5,149 | +1.32% | 33.2만 |
|---|
| 2026.06.12 | ₩5,122 | ₩5,209 | ₩4,894 | ₩4,908 | -4.19% | 19.6만 |
|---|
| 2026.06.11 | ₩5,002 | ₩5,310 | ₩4,841 | ₩5,203 | +4.02% | 22.6만 |
|---|
| 2026.06.10 | ₩5,109 | ₩5,325 | ₩4,988 | ₩5,055 | -1.05% | 16.6만 |
|---|
| 2026.06.09 | ₩5,404 | ₩5,726 | ₩5,203 | ₩5,270 | -2.48% | 30.3만 |
|---|
| 2026.06.08 | ₩5,243 | ₩5,525 | ₩5,162 | ₩5,431 | +3.58% | 20만 |
|---|
| 2026.06.05 | ₩5,511 | ₩5,578 | ₩5,136 | ₩5,136 | -6.81% | 26.1만 |
|---|
| 2026.06.04 | ₩5,498 | ₩5,846 | ₩5,404 | ₩5,538 | +0.73% | 20.1만 |
|---|
| 2026.06.03 | ₩5,940 | ₩5,967 | ₩5,343 | ₩5,498 | -7.45% | 39.6만 |
|---|
| 2026.06.02 | ₩5,605 | ₩6,490 | ₩5,484 | ₩5,940 | +5.98% | 71.7만 |
|---|
| 2026.06.01 | ₩5,525 | ₩5,954 | ₩5,484 | ₩5,605 | +1.46% | 34.4만 |
|---|
| 2026.05.29 | ₩5,632 | ₩5,699 | ₩5,364 | ₩5,525 | -1.90% | 30.7만 |
|---|
| 2026.05.28 | ₩5,122 | ₩5,860 | ₩5,122 | ₩5,726 | +11.78% | 72.8만 |
|---|
| 2026.05.27 | ₩5,122 | ₩5,390 | ₩4,948 | ₩5,297 | +3.40% | 45.5만 |
|---|
| 2026.05.26 | ₩5,256 | ₩5,404 | ₩4,988 | ₩5,136 | -2.30% | 58.8만 |
|---|
| 2026.05.22 | ₩5,605 | ₩5,632 | ₩5,116 | ₩5,149 | -8.13% | 35만 |
|---|
| 2026.05.21 | ₩5,350 | ₩5,578 | ₩5,097 | ₩5,578 | +4.26% | 48.9만 |
|---|
| 2026.05.20 | ₩5,377 | ₩5,632 | ₩5,176 | ₩5,350 | -0.50% | 31.6만 |
|---|
| 2026.05.19 | ₩5,417 | ₩5,525 | ₩5,270 | ₩5,377 | -0.74% | 44.8만 |
|---|
| 2026.05.18 | ₩5,551 | ₩5,779 | ₩5,390 | ₩5,390 | -2.90% | 58.8만 |
|---|
| 2026.05.15 | ₩5,806 | ₩6,503 | ₩5,672 | ₩5,913 | +1.85% | 51.5만 |
|---|
| 2026.05.14 | ₩6,289 | ₩6,450 | ₩5,907 | ₩6,047 | -3.84% | 60.9만 |
|---|
| 2026.05.13 | ₩6,892 | ₩6,932 | ₩6,195 | ₩6,208 | -9.92% | 49.9만 |
|---|
| 2026.05.12 | ₩7,214 | ₩7,281 | ₩6,731 | ₩6,892 | -4.46% | 43.5만 |
|---|
| 2026.05.11 | ₩7,522 | ₩8,166 | ₩7,107 | ₩7,160 | -4.81% | 49.2만 |
|---|
| 2026.05.08 | ₩8,166 | ₩8,179 | ₩7,496 | ₩7,509 | -8.05% | 49.5만 |
|---|
| 2026.05.07 | ₩8,112 | ₩8,381 | ₩7,804 | ₩8,340 | +2.81% | 47.9만 |
|---|
| 2026.05.06 | ₩7,415 | ₩8,153 | ₩7,415 | ₩8,153 | +9.95% | 59.9만 |
|---|
| 2026.05.05 | ₩7,764 | ₩7,978 | ₩7,375 | ₩7,536 | -2.94% | 50.9만 |
|---|
| 2026.05.04 | ₩8,434 | ₩8,528 | ₩7,820 | ₩7,858 | -6.84% | 74.1만 |
|---|
| 2026.05.01 | ₩8,528 | ₩8,957 | ₩8,327 | ₩8,662 | +1.57% | 51.9만 |
|---|
| 2026.04.30 | ₩8,300 | ₩8,783 | ₩8,099 | ₩8,716 | +5.01% | 88.1만 |
|---|
| 2026.04.29 | ₩9,252 | ₩9,333 | ₩8,716 | ₩9,038 | -2.32% | 68.6만 |
|---|
| 2026.04.28 | ₩8,984 | ₩10,030 | ₩8,930 | ₩9,333 | +3.88% | 151.6만 |
|---|
| 2026.04.27 | ₩9,319 | ₩9,574 | ₩8,783 | ₩8,984 | -3.60% | 123.3만 |
|---|
| 2026.04.24 | ₩10,553 | ₩11,367 | ₩9,413 | ₩9,413 | -10.80% | 210.5만 |
|---|
| 2026.04.23 | ₩10,942 | ₩11,290 | ₩10,298 | ₩10,741 | -1.84% | 200.4만 |
|---|
| 2026.04.22 | ₩11,384 | ₩12,403 | ₩10,124 | ₩11,304 | -0.71% | 451.3만 |
|---|
| 2026.04.21 | ₩15,018 | ₩15,407 | ₩11,398 | ₩11,398 | -24.11% | 608만 |
|---|
| 2026.04.20 | ₩15,018 | ₩16,761 | ₩14,468 | ₩14,777 | -1.61% | 680.3만 |
|---|
| 2026.04.17 | ₩16,801 | ₩18,075 | ₩14,160 | ₩14,482 | -13.81% | 2012.2만 |
|---|
| 2026.04.16 | ₩19,302 | ₩19,363 | ₩14,549 | ₩14,629 | -24.21% | 3081.3만 |
|---|
| 2026.04.15 | ₩9,145 | ₩32,597 | ₩8,193 | ₩22,782 | +149.12% | 2.9억 |
|---|
| 2026.04.14 | ₩3,352 | ₩3,486 | ₩3,205 | ₩3,339 | -0.40% | 6.3만 |
|---|
| 2026.04.13 | ₩3,205 | ₩3,473 | ₩3,151 | ₩3,392 | +5.86% | 8.7만 |
|---|
| 2026.04.10 | ₩3,360 | ₩3,360 | ₩3,084 | ₩3,205 | -4.63% | 3.7만 |
|---|
| 2026.04.09 | ₩3,312 | ₩3,419 | ₩3,258 | ₩3,419 | +3.24% | 1.4만 |
|---|
| 2026.04.08 | ₩3,473 | ₩3,567 | ₩3,258 | ₩3,366 | -3.09% | 8.9만 |
|---|
| 2026.04.07 | ₩3,406 | ₩3,594 | ₩3,232 | ₩3,379 | -0.79% | 9만 |
|---|
| 2026.04.06 | ₩3,379 | ₩3,788 | ₩3,325 | ₩3,473 | +2.78% | 23.5만 |
|---|
| 2026.04.02 | ₩3,285 | ₩3,634 | ₩3,252 | ₩3,567 | +8.57% | 15.5만 |
|---|
| 2026.04.01 | ₩3,728 | ₩3,915 | ₩3,460 | ₩3,513 | -5.76% | 40.4만 |
|---|
| 2026.03.31 | ₩4,277 | ₩4,640 | ₩2,883 | ₩4,036 | -5.64% | 197.7만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,231 | ₩3,996 | ₩3,996 | -4.49% | 78.3만 |
|---|
| 2026.03.27 | ₩4,559 | ₩4,599 | ₩4,264 | ₩4,264 | -6.47% | 3.5만 |
|---|
| 2026.03.26 | ₩4,747 | ₩4,814 | ₩4,599 | ₩4,653 | -1.98% | 2.6만 |
|---|
| 2026.03.25 | ₩4,559 | ₩4,787 | ₩4,440 | ₩4,787 | +5.00% | 3.1만 |
|---|
| 2026.03.24 | ₩4,277 | ₩4,512 | ₩4,264 | ₩4,479 | +4.70% | 1.4만 |
|---|
| 2026.03.23 | ₩4,264 | ₩4,465 | ₩4,193 | ₩4,304 | +0.94% | 3.7만 |
|---|
| 2026.03.20 | ₩4,217 | ₩4,291 | ₩4,090 | ₩4,197 | -0.48% | 3.2만 |
|---|
| 2026.03.19 | ₩4,143 | ₩4,371 | ₩4,011 | ₩4,277 | +3.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,358 | ₩4,358 | ₩4,050 | ₩4,197 | -3.69% | 3.8만 |
|---|
| 2026.03.17 | ₩4,210 | ₩4,546 | ₩4,210 | ₩4,371 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩4,170 | ₩4,284 | ₩4,157 | ₩4,170 | 0.00% | 2.3만 |
|---|
| 2026.03.13 | ₩4,143 | ₩4,324 | ₩4,094 | ₩4,143 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩4,358 | ₩4,358 | ₩3,956 | ₩4,103 | -5.85% | 5.6만 |
|---|
| 2026.03.11 | ₩5,095 | ₩5,095 | ₩4,291 | ₩4,318 | -15.26% | 7.7만 |
|---|
| 2026.03.10 | ₩4,224 | ₩5,270 | ₩4,170 | ₩4,867 | +15.24% | 20.8만 |
|---|
| 2026.03.09 | ₩3,272 | ₩4,371 | ₩3,218 | ₩4,170 | +27.46% | 15.8만 |
|---|
| 2026.03.06 | ₩3,486 | ₩3,486 | ₩3,272 | ₩3,325 | -4.62% | 7.6만 |
|---|
| 2026.03.05 | ₩3,687 | ₩3,714 | ₩3,486 | ₩3,500 | -5.09% | 3.7만 |
|---|
| 2026.03.04 | ₩3,661 | ₩3,862 | ₩3,594 | ₩3,741 | +2.20% | 5.1만 |
|---|
| 2026.03.03 | ₩3,755 | ₩3,915 | ₩3,527 | ₩3,701 | -1.43% | 11.2만 |
|---|
| 2026.03.02 | ₩3,714 | ₩3,981 | ₩3,701 | ₩3,822 | +2.89% | 3.1만 |
|---|
| 2026.02.27 | ₩3,982 | ₩3,996 | ₩3,714 | ₩3,808 | -4.38% | 7.3만 |
|---|
| 2026.02.26 | ₩3,741 | ₩4,036 | ₩3,741 | ₩3,996 | +6.81% | 8.1만 |
|---|
| 2026.02.25 | ₩3,714 | ₩3,808 | ₩3,540 | ₩3,781 | +1.81% | 6.8만 |
|---|
| 2026.02.24 | ₩3,917 | ₩3,982 | ₩3,553 | ₩3,647 | -6.88% | 8.8만 |
|---|
| 2026.02.23 | ₩4,264 | ₩4,264 | ₩3,755 | ₩3,902 | -8.49% | 11.5만 |
|---|
| 2026.02.20 | ₩4,143 | ₩4,508 | ₩4,055 | ₩4,224 | +1.94% | 10.3만 |
|---|
| 2026.02.19 | ₩4,090 | ₩4,304 | ₩3,969 | ₩4,170 | +1.97% | 5.3만 |
|---|
| 2026.02.18 | ₩4,063 | ₩4,291 | ₩4,063 | ₩4,090 | +0.66% | 4.6만 |
|---|
| 2026.02.17 | ₩4,009 | ₩4,184 | ₩3,889 | ₩4,103 | +2.34% | 5.8만 |
|---|
| 2026.02.13 | ₩4,023 | ₩4,094 | ₩3,969 | ₩4,023 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩4,251 | ₩4,307 | ₩3,982 | ₩4,090 | -3.79% | 7.9만 |
|---|
| 2026.02.11 | ₩4,519 | ₩4,519 | ₩4,184 | ₩4,237 | -6.23% | 3.6만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,707 | ₩4,465 | ₩4,479 | -1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩4,733 | ₩4,747 | ₩4,438 | ₩4,465 | -5.67% | 8.8만 |
|---|
| 2026.02.06 | ₩4,707 | ₩4,854 | ₩4,586 | ₩4,707 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩4,666 | ₩4,774 | ₩4,264 | ₩4,700 | +0.72% | 16.4만 |
|---|
| 2026.02.04 | ₩4,841 | ₩4,935 | ₩4,398 | ₩4,760 | -1.66% | 8만 |
|---|
| 2026.02.03 | ₩5,162 | ₩5,243 | ₩4,720 | ₩4,774 | -7.53% | 9만 |
|---|
| 2026.02.02 | ₩5,256 | ₩5,350 | ₩5,136 | ₩5,162 | -1.79% | 3.6만 |
|---|
| 2026.01.30 | ₩5,297 | ₩5,457 | ₩5,189 | ₩5,243 | -1.01% | 6.1만 |
|---|
| 2026.01.29 | ₩5,337 | ₩5,618 | ₩5,256 | ₩5,337 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩5,283 | ₩5,565 | ₩5,230 | ₩5,323 | +0.76% | 5.8만 |
|---|
| 2026.01.27 | ₩5,404 | ₩5,488 | ₩5,183 | ₩5,256 | -2.73% | 7.5만 |
|---|
| 2026.01.26 | ₩5,578 | ₩5,608 | ₩5,377 | ₩5,390 | -3.37% | 2.3만 |
|---|
| 2026.01.23 | ₩5,806 | ₩5,846 | ₩5,457 | ₩5,551 | -4.39% | 3만 |
|---|
| 2026.01.22 | ₩5,511 | ₩5,954 | ₩5,511 | ₩5,766 | +4.62% | 7.4만 |
|---|
| 2026.01.21 | ₩5,364 | ₩5,632 | ₩5,283 | ₩5,484 | +2.25% | 3.9만 |
|---|
| 2026.01.20 | ₩5,323 | ₩5,453 | ₩5,136 | ₩5,364 | +0.76% | 10.3만 |
|---|
| 2026.01.16 | ₩5,605 | ₩5,632 | ₩5,390 | ₩5,444 | -2.87% | 2.2만 |
|---|
| 2026.01.15 | ₩5,525 | ₩5,726 | ₩5,444 | ₩5,605 | +1.46% | 4만 |
|---|
| 2026.01.14 | ₩5,787 | ₩5,793 | ₩5,431 | ₩5,484 | -5.24% | 4.4만 |
|---|
| 2026.01.13 | ₩5,954 | ₩6,047 | ₩5,685 | ₩5,752 | -3.38% | 6.3만 |
|---|
| 2026.01.12 | ₩5,833 | ₩6,182 | ₩5,766 | ₩5,954 | +2.07% | 4.5만 |
|---|
| 2026.01.09 | ₩5,980 | ₩6,061 | ₩5,833 | ₩5,860 | -2.02% | 1.8만 |
|---|
| 2026.01.08 | ₩5,942 | ₩6,249 | ₩5,907 | ₩5,940 | -0.02% | 4.6만 |
|---|
| 2026.01.07 | ₩5,940 | ₩6,074 | ₩5,699 | ₩5,954 | +0.23% | 3.3만 |
|---|
| 2026.01.06 | ₩5,967 | ₩6,155 | ₩5,820 | ₩5,873 | -1.57% | 5.7만 |
|---|
| 2026.01.05 | ₩5,511 | ₩5,954 | ₩5,511 | ₩5,913 | +7.30% | 5.8만 |
|---|
| 2026.01.02 | ₩5,525 | ₩5,659 | ₩5,444 | ₩5,525 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩5,471 | ₩5,538 | ₩5,310 | ₩5,498 | +0.49% | 5.1만 |
|---|
| 2025.12.30 | ₩5,323 | ₩5,766 | ₩5,310 | ₩5,457 | +2.52% | 7.3만 |
|---|
| 2025.12.29 | ₩5,337 | ₩5,471 | ₩5,310 | ₩5,377 | +0.75% | 5.3만 |
|---|
| 2025.12.26 | ₩5,444 | ₩5,672 | ₩5,364 | ₩5,431 | -0.25% | 7.3만 |
|---|
| 2025.12.24 | ₩5,404 | ₩5,498 | ₩5,390 | ₩5,457 | +0.99% | 2.5만 |
|---|
| 2025.12.23 | ₩5,404 | ₩5,444 | ₩5,176 | ₩5,417 | +0.25% | 12만 |
|---|
| 2025.12.22 | ₩5,350 | ₩5,699 | ₩5,350 | ₩5,417 | +1.25% | 6.6만 |
|---|
| 2025.12.19 | ₩5,538 | ₩5,618 | ₩5,310 | ₩5,323 | -3.87% | 10.8만 |
|---|
| 2025.12.18 | ₩5,578 | ₩5,632 | ₩5,357 | ₩5,444 | -2.40% | 10.4만 |
|---|
| 2025.12.17 | ₩5,806 | ₩5,846 | ₩5,451 | ₩5,457 | -6.00% | 12.5만 |
|---|
| 2025.12.16 | ₩5,672 | ₩5,858 | ₩5,632 | ₩5,685 | +0.24% | 5만 |
|---|
| 2025.12.15 | ₩6,222 | ₩6,286 | ₩5,592 | ₩5,699 | -8.41% | 19.6만 |
|---|
| 2025.12.12 | ₩6,141 | ₩6,383 | ₩6,061 | ₩6,115 | -0.44% | 17.8만 |
|---|
| 2025.12.11 | ₩6,383 | ₩6,557 | ₩6,086 | ₩6,155 | -3.57% | 11.2만 |
|---|
| 2025.12.10 | ₩6,718 | ₩6,718 | ₩6,300 | ₩6,329 | -5.79% | 7.1만 |
|---|
| 2025.12.09 | ₩6,597 | ₩6,758 | ₩6,490 | ₩6,664 | +1.02% | 7.1만 |
|---|
| 2025.12.08 | ₩6,879 | ₩6,879 | ₩6,503 | ₩6,597 | -4.09% | 4만 |
|---|
| 2025.12.05 | ₩6,812 | ₩6,906 | ₩6,637 | ₩6,705 | -1.57% | 2.8만 |
|---|
| 2025.12.04 | ₩6,664 | ₩7,227 | ₩6,651 | ₩6,745 | +1.21% | 10.6만 |
|---|
| 2025.12.03 | ₩6,839 | ₩7,241 | ₩6,651 | ₩6,691 | -2.16% | 8.5만 |
|---|
| 2025.12.02 | ₩6,825 | ₩6,825 | ₩6,383 | ₩6,731 | -1.38% | 5.6만 |
|---|
| 2025.12.01 | ₩6,758 | ₩6,973 | ₩6,705 | ₩6,825 | +0.99% | 5.6만 |
|---|
| 2025.11.28 | ₩6,718 | ₩6,971 | ₩6,611 | ₩6,785 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩6,772 | ₩7,067 | ₩6,570 | ₩6,705 | -0.99% | 7.6만 |
|---|
| 2025.11.25 | ₩6,477 | ₩7,080 | ₩6,477 | ₩6,745 | +4.14% | 7.5만 |
|---|
| 2025.11.24 | ₩6,128 | ₩6,490 | ₩6,047 | ₩6,490 | +5.91% | 7.7만 |
|---|
| 2025.11.21 | ₩6,021 | ₩6,450 | ₩5,980 | ₩6,034 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩6,074 | ₩6,342 | ₩5,873 | ₩5,873 | -3.31% | 9.4만 |
|---|
| 2025.11.19 | ₩6,450 | ₩6,481 | ₩5,873 | ₩5,880 | -8.84% | 6.5만 |
|---|
| 2025.11.18 | ₩6,410 | ₩6,785 | ₩6,074 | ₩6,383 | -0.42% | 12.6만 |
|---|
| 2025.11.17 | ₩6,785 | ₩7,415 | ₩6,463 | ₩6,557 | -3.36% | 8.3만 |
|---|
| 2025.11.14 | ₩7,321 | ₩7,415 | ₩6,705 | ₩6,772 | -7.51% | 8.7만 |
|---|
| 2025.11.13 | ₩8,126 | ₩8,126 | ₩7,227 | ₩7,429 | -8.58% | 6.5만 |
|---|
| 2025.11.12 | ₩7,978 | ₩8,340 | ₩7,791 | ₩7,938 | -0.50% | 7.3만 |
|---|
| 2025.11.11 | ₩8,153 | ₩8,381 | ₩7,938 | ₩7,978 | -2.14% | 7.8만 |
|---|
| 2025.11.10 | ₩8,045 | ₩8,448 | ₩7,911 | ₩8,032 | -0.17% | 11.5만 |
|---|
| 2025.11.07 | ₩9,038 | ₩10,017 | ₩7,926 | ₩8,045 | -10.98% | 24.3만 |
|---|
| 2025.11.06 | ₩11,129 | ₩11,129 | ₩10,164 | ₩10,204 | -8.31% | 5.6만 |
|---|
| 2025.11.05 | ₩10,982 | ₩11,170 | ₩10,580 | ₩11,116 | +1.22% | 3.5만 |
|---|
| 2025.11.04 | ₩11,036 | ₩11,398 | ₩10,754 | ₩10,915 | -1.09% | 5.3만 |
|---|
| 2025.11.03 | ₩12,068 | ₩12,068 | ₩11,337 | ₩11,532 | -4.44% | 7.7만 |
|---|
| 2025.10.31 | ₩12,162 | ₩12,336 | ₩11,430 | ₩12,068 | -0.77% | 13.2만 |
|---|
| 2025.10.30 | ₩10,057 | ₩12,175 | ₩10,057 | ₩11,250 | +11.87% | 23.8만 |
|---|
| 2025.10.29 | ₩9,520 | ₩10,593 | ₩9,239 | ₩9,990 | +4.93% | 14.2만 |
|---|
| 2025.10.28 | ₩8,917 | ₩10,057 | ₩8,796 | ₩9,587 | +7.52% | 8.7만 |
|---|
| 2025.10.27 | ₩9,105 | ₩9,292 | ₩8,841 | ₩8,944 | -1.77% | 2.4만 |
|---|
| 2025.10.24 | ₩9,561 | ₩9,654 | ₩9,064 | ₩9,091 | -4.91% | 3.6만 |
|---|
| 2025.10.23 | ₩8,810 | ₩9,507 | ₩8,810 | ₩9,453 | +7.31% | 2.8만 |
|---|
| 2025.10.22 | ₩9,199 | ₩9,199 | ₩8,649 | ₩9,078 | -1.31% | 5.9만 |
|---|
| 2025.10.21 | ₩9,520 | ₩9,534 | ₩8,904 | ₩9,158 | -3.80% | 5.9만 |
|---|
| 2025.10.20 | ₩9,386 | ₩10,218 | ₩9,319 | ₩9,520 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩8,542 | ₩9,266 | ₩8,314 | ₩9,252 | +8.32% | 6.7만 |
|---|
| 2025.10.16 | ₩8,354 | ₩8,656 | ₩8,293 | ₩8,394 | +0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩8,796 | ₩8,877 | ₩7,965 | ₩8,474 | -3.66% | 4.2만 |
|---|
| 2025.10.14 | ₩8,300 | ₩8,810 | ₩8,247 | ₩8,716 | +5.01% | 5.4만 |
|---|
| 2025.10.13 | ₩8,139 | ₩8,434 | ₩7,930 | ₩8,300 | +1.98% | 2.7만 |
|---|
| 2025.10.10 | ₩8,394 | ₩8,469 | ₩7,844 | ₩7,911 | -5.75% | 5.4만 |
|---|