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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,650 | ₩4,704 | ₩3,632 | ₩3,927 | -15.56% | 189.6만 |
| 2026.09.28–2026.10.02 | ₩3,109 | ₩5,213 | ₩3,069 | ₩4,510 | +45.04% | 721.3만 |
| 2026.09.21–2026.09.25 | ₩3,082 | ₩3,270 | ₩3,069 | ₩3,109 | +0.87% | 113.1만 |
| 2026.09.14–2026.09.18 | ₩3,283 | ₩3,418 | ₩3,002 | ₩3,082 | -6.12% | 149.9만 |
| 2026.09.08–2026.09.11 | ₩3,310 | ₩3,418 | ₩3,237 | ₩3,270 | -1.21% | 69.6만 |
| 2026.08.31–2026.09.04 | ₩3,351 | ₩3,444 | ₩3,123 | ₩3,377 | +0.80% | 179.8만 |
| 2026.08.24–2026.08.28 | ₩3,270 | ₩4,208 | ₩3,149 | ₩3,404 | +4.10% | 845.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,431 |
| ₩3,498 |
| ₩3,002 |
| ₩3,283 |
| -4.30% |
| 193.3만 |
| 2026.08.10–2026.08.14 | ₩3,431 | ₩3,632 | ₩3,257 | ₩3,418 | -0.39% | 167.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,975 | ₩3,404 | ₩2,935 | ₩3,391 | +13.96% | 199.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,351 | ₩3,418 | ₩2,948 | ₩2,975 | -11.20% | 133.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,645 | ₩3,860 | ₩3,243 | ₩3,297 | -9.56% | 155.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,208 | ₩4,235 | ₩3,585 | ₩3,619 | -14.01% | 159.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,106 | ₩5,146 | ₩3,900 | ₩4,195 | -17.85% | 204.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,977 | ₩6,085 | ₩5,153 | ₩5,160 | -13.68% | 263.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,276 | ₩10,387 | ₩5,361 | ₩5,910 | -28.58% | 1718.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,079 | ₩9,247 | ₩5,026 | ₩8,001 | +57.52% | 6200.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,240 | ₩5,723 | ₩4,838 | ₩4,905 | -6.39% | 109만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,522 | ₩6,487 | ₩5,133 | ₩5,133 | -7.04% | 191.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,254 | ₩5,857 | ₩4,945 | ₩5,522 | +5.10% | 207.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,548 | ₩5,776 | ₩5,094 | ₩5,146 | -7.25% | 219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,519 | ₩8,162 | ₩5,669 | ₩5,910 | -21.39% | 254.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,430 | ₩8,524 | ₩7,371 | ₩7,505 | -10.97% | 282.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,314 | ₩10,025 | ₩8,095 | ₩8,658 | -7.05% | 483.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,010 | ₩16,753 | ₩9,408 | ₩9,408 | -37.32% | 2150.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,203 | ₩32,580 | ₩3,149 | ₩14,474 | +351.88% | 3.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,377 | ₩3,786 | ₩3,082 | ₩3,203 | -5.16% | 46.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,181 | ₩4,637 | ₩2,881 | ₩3,565 | -14.74% | 331.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,262 | ₩4,811 | ₩4,191 | ₩4,262 | 0.00% | 14.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,168 | ₩4,543 | ₩4,009 | ₩4,195 | +0.64% | 15.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,270 | ₩5,267 | ₩3,216 | ₩4,141 | +26.64% | 51.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,712 | ₩3,979 | ₩3,270 | ₩3,324 | -10.47% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,262 | ₩4,262 | ₩3,538 | ₩3,806 | -10.69% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,007 | ₩4,506 | ₩3,887 | ₩4,222 | +5.35% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,731 | ₩4,744 | ₩3,967 | ₩4,021 | -15.01% | 28만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,254 | ₩5,347 | ₩4,262 | ₩4,704 | -10.46% | 46만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,575 | ₩5,615 | ₩5,180 | ₩5,240 | -6.01% | 26.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,321 | ₩5,950 | ₩5,133 | ₩5,548 | +4.28% | 24.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,830 | ₩6,178 | ₩5,388 | ₩5,441 | -6.67% | 21.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,508 | ₩6,245 | ₩5,508 | ₩5,857 | +6.33% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,334 | ₩5,763 | ₩5,307 | ₩5,522 | +3.52% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,347 | ₩5,696 | ₩5,173 | ₩5,428 | +1.50% | 28.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,219 | ₩6,283 | ₩5,307 | ₩5,321 | -14.44% | 58.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,875 | ₩6,875 | ₩6,058 | ₩6,111 | -11.11% | 47.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,755 | ₩7,237 | ₩6,379 | ₩6,701 | -0.79% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,125 | ₩7,076 | ₩6,044 | ₩6,781 | +10.72% | 24.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,781 | ₩7,411 | ₩5,870 | ₩6,031 | -11.07% | 51.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,041 | ₩8,443 | ₩6,701 | ₩6,768 | -15.83% | 41.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,062 | ₩12,062 | ₩7,922 | ₩8,041 | -33.33% | 46.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,100 | ₩12,330 | ₩8,792 | ₩12,062 | +32.55% | 62.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,381 | ₩10,212 | ₩8,644 | ₩9,087 | -3.14% | 28.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,135 | ₩9,261 | ₩7,926 | ₩9,247 | +13.67% | 22.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,390 | ₩8,465 | ₩7,840 | ₩7,907 | -5.75% | 5.4만 |
|---|