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 | ₩3,920 | ₩4,014 | ₩3,866 | ₩3,920 | 0.00% | 21.3만 |
| 2026.10.08 | ₩4,027 | ₩4,075 | ₩3,626 | ₩3,853 | -4.32% | 58.3만 |
| 2026.10.07 | ₩4,214 | ₩4,258 | ₩4,067 | ₩4,094 | -2.86% | 20만 |
| 2026.10.06 | ₩4,562 | ₩4,589 | ₩4,201 | ₩4,241 | -7.04% | 46.5만 |
| 2026.10.05 | ₩4,642 | ₩4,696 | ₩4,402 | ₩4,562 | -1.73% | 43.5만 |
| 2026.10.02 | ₩4,696 | ₩5,204 | ₩4,442 | ₩4,502 | -4.13% | 192만 |
| 2026.10.01 | ₩3,438 | ₩4,816 | ₩3,358 | ₩4,669 | +35.80% | 418.3만 |
| 2026.09.30 | ₩3,131 | ₩3,532 | ₩3,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,492 |
| +11.54% |
| 79.1만 |
| 2026.09.29 | ₩3,117 | ₩3,171 | ₩3,077 | ₩3,131 | +0.43% | 11.5만 |
|---|
| 2026.09.28 | ₩3,104 | ₩3,184 | ₩3,064 | ₩3,117 | +0.43% | 20.4만 |
|---|
| 2026.09.25 | ₩3,184 | ₩3,184 | ₩3,077 | ₩3,104 | -2.52% | 24.5만 |
|---|
| 2026.09.24 | ₩3,117 | ₩3,264 | ₩3,117 | ₩3,184 | +2.15% | 34.3만 |
|---|
| 2026.09.23 | ₩3,184 | ₩3,211 | ₩3,131 | ₩3,171 | -0.42% | 15.9만 |
|---|
| 2026.09.22 | ₩3,211 | ₩3,238 | ₩3,144 | ₩3,157 | -1.67% | 14.7만 |
|---|
| 2026.09.21 | ₩3,077 | ₩3,231 | ₩3,064 | ₩3,171 | +3.04% | 23.8만 |
|---|
| 2026.09.18 | ₩3,211 | ₩3,264 | ₩2,997 | ₩3,077 | -4.17% | 73.6만 |
|---|
| 2026.09.17 | ₩3,251 | ₩3,305 | ₩3,211 | ₩3,264 | +0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩3,251 | ₩3,251 | ₩3,104 | ₩3,171 | -2.47% | 19.8만 |
|---|
| 2026.09.15 | ₩3,371 | ₩3,371 | ₩3,144 | ₩3,151 | -6.55% | 21.9만 |
|---|
| 2026.09.14 | ₩3,278 | ₩3,412 | ₩3,264 | ₩3,358 | +2.45% | 18.1만 |
|---|
| 2026.09.11 | ₩3,251 | ₩3,385 | ₩3,238 | ₩3,264 | +0.41% | 12.7만 |
|---|
| 2026.09.10 | ₩3,238 | ₩3,345 | ₩3,231 | ₩3,251 | +0.41% | 17.6만 |
|---|
| 2026.09.09 | ₩3,345 | ₩3,412 | ₩3,278 | ₩3,291 | -1.60% | 11만 |
|---|
| 2026.09.08 | ₩3,305 | ₩3,398 | ₩3,305 | ₩3,345 | +1.21% | 28.4만 |
|---|
| 2026.09.04 | ₩3,331 | ₩3,438 | ₩3,184 | ₩3,371 | +1.20% | 37.8만 |
|---|
| 2026.09.03 | ₩3,305 | ₩3,398 | ₩3,251 | ₩3,291 | -0.40% | 23.2만 |
|---|
| 2026.09.02 | ₩3,117 | ₩3,358 | ₩3,117 | ₩3,258 | +4.51% | 46.6만 |
|---|
| 2026.09.01 | ₩3,224 | ₩3,251 | ₩3,117 | ₩3,144 | -2.49% | 43.2만 |
|---|
| 2026.08.31 | ₩3,345 | ₩3,425 | ₩3,278 | ₩3,284 | -1.80% | 28.9만 |
|---|
| 2026.08.28 | ₩3,612 | ₩3,666 | ₩3,306 | ₩3,398 | -5.93% | 73만 |
|---|
| 2026.08.27 | ₩3,224 | ₩4,201 | ₩3,151 | ₩3,706 | +14.94% | 704.2만 |
|---|
| 2026.08.26 | ₩3,198 | ₩3,278 | ₩3,157 | ₩3,184 | -0.42% | 13.7만 |
|---|
| 2026.08.25 | ₩3,291 | ₩3,291 | ₩3,144 | ₩3,171 | -3.66% | 21.9만 |
|---|
| 2026.08.24 | ₩3,264 | ₩3,385 | ₩3,184 | ₩3,224 | -1.23% | 32.4만 |
|---|
| 2026.08.21 | ₩3,010 | ₩3,318 | ₩2,997 | ₩3,278 | +8.89% | 52.3만 |
|---|
| 2026.08.20 | ₩3,264 | ₩3,311 | ₩3,133 | ₩3,305 | +1.23% | 48.3만 |
|---|
| 2026.08.19 | ₩3,224 | ₩3,345 | ₩3,184 | ₩3,211 | -0.41% | 26.1만 |
|---|
| 2026.08.18 | ₩3,318 | ₩3,478 | ₩3,224 | ₩3,224 | -2.82% | 38.4만 |
|---|
| 2026.08.17 | ₩3,425 | ₩3,492 | ₩3,291 | ₩3,318 | -3.12% | 28.3만 |
|---|
| 2026.08.14 | ₩3,505 | ₩3,532 | ₩3,371 | ₩3,412 | -2.67% | 18만 |
|---|
| 2026.08.13 | ₩3,452 | ₩3,552 | ₩3,284 | ₩3,532 | +2.33% | 37.7만 |
|---|
| 2026.08.12 | ₩3,465 | ₩3,626 | ₩3,412 | ₩3,425 | -1.16% | 35.8만 |
|---|
| 2026.08.11 | ₩3,358 | ₩3,505 | ₩3,291 | ₩3,398 | +1.20% | 33.9만 |
|---|
| 2026.08.10 | ₩3,425 | ₩3,478 | ₩3,251 | ₩3,452 | +0.78% | 42만 |
|---|
| 2026.08.07 | ₩3,264 | ₩3,398 | ₩3,211 | ₩3,385 | +3.69% | 41.8만 |
|---|
| 2026.08.06 | ₩3,077 | ₩3,251 | ₩3,050 | ₩3,211 | +4.35% | 61.9만 |
|---|
| 2026.08.05 | ₩3,024 | ₩3,164 | ₩2,943 | ₩3,117 | +3.10% | 27.9만 |
|---|
| 2026.08.04 | ₩3,050 | ₩3,157 | ₩3,010 | ₩3,037 | -0.44% | 43.8만 |
|---|
| 2026.08.03 | ₩2,970 | ₩3,050 | ₩2,930 | ₩3,010 | +1.35% | 23.7만 |
|---|
| 2026.07.31 | ₩3,104 | ₩3,184 | ₩2,943 | ₩2,970 | -4.31% | 20.4만 |
|---|
| 2026.07.30 | ₩2,957 | ₩3,104 | ₩2,943 | ₩3,077 | +4.07% | 27.4만 |
|---|
| 2026.07.29 | ₩3,144 | ₩3,171 | ₩2,943 | ₩2,957 | -5.96% | 30만 |
|---|
| 2026.07.28 | ₩3,278 | ₩3,291 | ₩3,050 | ₩3,184 | -2.86% | 39.7만 |
|---|
| 2026.07.27 | ₩3,345 | ₩3,412 | ₩3,278 | ₩3,358 | +0.40% | 16.1만 |
|---|
| 2026.07.24 | ₩3,492 | ₩3,492 | ₩3,238 | ₩3,291 | -5.75% | 21.3만 |
|---|
| 2026.07.23 | ₩3,626 | ₩3,746 | ₩3,412 | ₩3,425 | -5.54% | 35만 |
|---|
| 2026.07.22 | ₩3,652 | ₩3,853 | ₩3,586 | ₩3,693 | +1.10% | 42.1만 |
|---|
| 2026.07.21 | ₩3,519 | ₩3,679 | ₩3,505 | ₩3,666 | +4.18% | 26.6만 |
|---|
| 2026.07.20 | ₩3,639 | ₩3,746 | ₩3,532 | ₩3,532 | -2.94% | 30.5만 |
|---|
| 2026.07.17 | ₩3,786 | ₩3,861 | ₩3,579 | ₩3,612 | -4.59% | 39.2만 |
|---|
| 2026.07.16 | ₩3,947 | ₩4,000 | ₩3,813 | ₩3,813 | -3.39% | 26.1만 |
|---|
| 2026.07.15 | ₩3,974 | ₩4,188 | ₩3,940 | ₩3,960 | -0.34% | 31만 |
|---|
| 2026.07.14 | ₩3,960 | ₩4,067 | ₩3,813 | ₩3,947 | -0.34% | 30.1만 |
|---|
| 2026.07.13 | ₩4,201 | ₩4,228 | ₩3,951 | ₩4,014 | -4.46% | 33.1만 |
|---|
| 2026.07.10 | ₩4,642 | ₩4,642 | ₩3,893 | ₩4,188 | -9.80% | 67.1만 |
|---|
| 2026.07.09 | ₩4,669 | ₩4,803 | ₩4,602 | ₩4,629 | -0.86% | 30.8만 |
|---|
| 2026.07.08 | ₩4,589 | ₩4,669 | ₩4,455 | ₩4,642 | +1.17% | 24.8만 |
|---|
| 2026.07.07 | ₩5,044 | ₩5,111 | ₩4,616 | ₩4,642 | -7.96% | 38.4만 |
|---|
| 2026.07.06 | ₩5,097 | ₩5,137 | ₩4,923 | ₩5,004 | -1.84% | 43.6만 |
|---|
| 2026.07.02 | ₩5,512 | ₩5,820 | ₩5,144 | ₩5,151 | -6.55% | 67.3만 |
|---|
| 2026.07.01 | ₩5,338 | ₩5,592 | ₩5,298 | ₩5,378 | +0.75% | 42.8만 |
|---|
| 2026.06.30 | ₩5,619 | ₩5,717 | ₩5,258 | ₩5,352 | -4.76% | 80.3만 |
|---|
| 2026.06.29 | ₩5,967 | ₩6,074 | ₩5,459 | ₩5,740 | -3.81% | 72.9만 |
|---|
| 2026.06.26 | ₩5,726 | ₩6,007 | ₩5,365 | ₩5,900 | +3.04% | 121.5만 |
|---|
| 2026.06.25 | ₩6,569 | ₩6,783 | ₩5,352 | ₩5,726 | -12.83% | 152.5만 |
|---|
| 2026.06.24 | ₩7,083 | ₩7,679 | ₩6,422 | ₩6,515 | -8.01% | 171.2만 |
|---|
| 2026.06.23 | ₩7,037 | ₩7,532 | ₩6,623 | ₩6,850 | -2.66% | 163.7만 |
|---|
| 2026.06.22 | ₩8,261 | ₩10,369 | ₩7,291 | ₩7,372 | -10.77% | 1109.2만 |
|---|
| 2026.06.18 | ₩8,603 | ₩8,817 | ₩7,720 | ₩7,987 | -7.15% | 1352.1만 |
|---|
| 2026.06.17 | ₩5,137 | ₩9,231 | ₩5,137 | ₩7,332 | +42.71% | 4778.1만 |
|---|
| 2026.06.16 | ₩5,178 | ₩5,405 | ₩5,044 | ₩5,271 | +1.81% | 36.6만 |
|---|
| 2026.06.15 | ₩5,071 | ₩5,505 | ₩5,017 | ₩5,137 | +1.32% | 33.2만 |
|---|
| 2026.06.12 | ₩5,111 | ₩5,198 | ₩4,883 | ₩4,897 | -4.19% | 19.6만 |
|---|
| 2026.06.11 | ₩4,990 | ₩5,298 | ₩4,830 | ₩5,191 | +4.02% | 22.6만 |
|---|
| 2026.06.10 | ₩5,097 | ₩5,313 | ₩4,977 | ₩5,044 | -1.05% | 16.6만 |
|---|
| 2026.06.09 | ₩5,392 | ₩5,713 | ₩5,191 | ₩5,258 | -2.48% | 30.3만 |
|---|
| 2026.06.08 | ₩5,231 | ₩5,512 | ₩5,151 | ₩5,418 | +3.58% | 20만 |
|---|
| 2026.06.05 | ₩5,499 | ₩5,566 | ₩5,124 | ₩5,124 | -6.81% | 26.1만 |
|---|
| 2026.06.04 | ₩5,485 | ₩5,833 | ₩5,392 | ₩5,525 | +0.73% | 20.1만 |
|---|
| 2026.06.03 | ₩5,927 | ₩5,954 | ₩5,331 | ₩5,485 | -7.45% | 39.6만 |
|---|
| 2026.06.02 | ₩5,592 | ₩6,475 | ₩5,472 | ₩5,927 | +5.98% | 71.7만 |
|---|
| 2026.06.01 | ₩5,512 | ₩5,940 | ₩5,472 | ₩5,592 | +1.46% | 34.4만 |
|---|
| 2026.05.29 | ₩5,619 | ₩5,686 | ₩5,352 | ₩5,512 | -1.90% | 30.7만 |
|---|
| 2026.05.28 | ₩5,111 | ₩5,847 | ₩5,111 | ₩5,713 | +11.78% | 72.8만 |
|---|
| 2026.05.27 | ₩5,111 | ₩5,378 | ₩4,937 | ₩5,285 | +3.40% | 45.5만 |
|---|
| 2026.05.26 | ₩5,244 | ₩5,392 | ₩4,977 | ₩5,124 | -2.30% | 58.8만 |
|---|
| 2026.05.22 | ₩5,592 | ₩5,619 | ₩5,104 | ₩5,137 | -8.13% | 35만 |
|---|
| 2026.05.21 | ₩5,338 | ₩5,566 | ₩5,085 | ₩5,566 | +4.26% | 48.9만 |
|---|
| 2026.05.20 | ₩5,365 | ₩5,619 | ₩5,164 | ₩5,338 | -0.50% | 31.6만 |
|---|
| 2026.05.19 | ₩5,405 | ₩5,512 | ₩5,258 | ₩5,365 | -0.74% | 44.8만 |
|---|
| 2026.05.18 | ₩5,539 | ₩5,766 | ₩5,378 | ₩5,378 | -2.90% | 58.8만 |
|---|
| 2026.05.15 | ₩5,793 | ₩6,489 | ₩5,659 | ₩5,900 | +1.85% | 51.5만 |
|---|
| 2026.05.14 | ₩6,275 | ₩6,435 | ₩5,893 | ₩6,034 | -3.84% | 60.9만 |
|---|
| 2026.05.13 | ₩6,877 | ₩6,917 | ₩6,181 | ₩6,194 | -9.92% | 49.9만 |
|---|
| 2026.05.12 | ₩7,198 | ₩7,265 | ₩6,716 | ₩6,877 | -4.46% | 43.5만 |
|---|
| 2026.05.11 | ₩7,506 | ₩8,148 | ₩7,091 | ₩7,144 | -4.81% | 49.2만 |
|---|
| 2026.05.08 | ₩8,148 | ₩8,161 | ₩7,479 | ₩7,492 | -8.05% | 49.5만 |
|---|
| 2026.05.07 | ₩8,094 | ₩8,362 | ₩7,786 | ₩8,322 | +2.81% | 47.9만 |
|---|
| 2026.05.06 | ₩7,398 | ₩8,134 | ₩7,398 | ₩8,134 | +9.95% | 59.9만 |
|---|
| 2026.05.05 | ₩7,746 | ₩7,960 | ₩7,358 | ₩7,519 | -2.94% | 50.9만 |
|---|
| 2026.05.04 | ₩8,415 | ₩8,509 | ₩7,803 | ₩7,840 | -6.84% | 74.1만 |
|---|
| 2026.05.01 | ₩8,509 | ₩8,937 | ₩8,308 | ₩8,643 | +1.57% | 51.9만 |
|---|
| 2026.04.30 | ₩8,281 | ₩8,763 | ₩8,081 | ₩8,696 | +5.01% | 88.1만 |
|---|
| 2026.04.29 | ₩9,231 | ₩9,312 | ₩8,696 | ₩9,017 | -2.32% | 68.6만 |
|---|
| 2026.04.28 | ₩8,964 | ₩10,007 | ₩8,910 | ₩9,312 | +3.88% | 151.6만 |
|---|
| 2026.04.27 | ₩9,298 | ₩9,552 | ₩8,763 | ₩8,964 | -3.60% | 123.3만 |
|---|
| 2026.04.24 | ₩10,529 | ₩11,341 | ₩9,392 | ₩9,392 | -10.80% | 210.5만 |
|---|
| 2026.04.23 | ₩10,917 | ₩11,265 | ₩10,275 | ₩10,716 | -1.84% | 200.4만 |
|---|
| 2026.04.22 | ₩11,359 | ₩12,375 | ₩10,101 | ₩11,278 | -0.71% | 451.3만 |
|---|
| 2026.04.21 | ₩14,984 | ₩15,372 | ₩11,372 | ₩11,372 | -24.11% | 608만 |
|---|
| 2026.04.20 | ₩14,984 | ₩16,724 | ₩14,436 | ₩14,743 | -1.61% | 680.3만 |
|---|
| 2026.04.17 | ₩16,764 | ₩18,035 | ₩14,128 | ₩14,449 | -13.81% | 2012.2만 |
|---|
| 2026.04.16 | ₩19,259 | ₩19,319 | ₩14,516 | ₩14,596 | -24.21% | 3081.3만 |
|---|
| 2026.04.15 | ₩9,124 | ₩32,524 | ₩8,174 | ₩22,731 | +149.12% | 2.9억 |
|---|
| 2026.04.14 | ₩3,345 | ₩3,478 | ₩3,198 | ₩3,331 | -0.40% | 6.3만 |
|---|
| 2026.04.13 | ₩3,198 | ₩3,465 | ₩3,144 | ₩3,385 | +5.86% | 8.7만 |
|---|
| 2026.04.10 | ₩3,353 | ₩3,353 | ₩3,077 | ₩3,198 | -4.63% | 3.7만 |
|---|
| 2026.04.09 | ₩3,305 | ₩3,412 | ₩3,251 | ₩3,412 | +3.24% | 1.4만 |
|---|
| 2026.04.08 | ₩3,465 | ₩3,559 | ₩3,251 | ₩3,358 | -3.09% | 8.9만 |
|---|
| 2026.04.07 | ₩3,398 | ₩3,586 | ₩3,224 | ₩3,371 | -0.79% | 9만 |
|---|
| 2026.04.06 | ₩3,371 | ₩3,780 | ₩3,318 | ₩3,465 | +2.78% | 23.5만 |
|---|
| 2026.04.02 | ₩3,278 | ₩3,626 | ₩3,244 | ₩3,559 | +8.57% | 15.5만 |
|---|
| 2026.04.01 | ₩3,719 | ₩3,907 | ₩3,452 | ₩3,505 | -5.76% | 40.4만 |
|---|
| 2026.03.31 | ₩4,268 | ₩4,629 | ₩2,876 | ₩4,027 | -5.64% | 197.7만 |
|---|
| 2026.03.30 | ₩4,174 | ₩4,221 | ₩3,987 | ₩3,987 | -4.49% | 78.3만 |
|---|
| 2026.03.27 | ₩4,549 | ₩4,589 | ₩4,254 | ₩4,254 | -6.47% | 3.5만 |
|---|
| 2026.03.26 | ₩4,736 | ₩4,803 | ₩4,589 | ₩4,642 | -1.98% | 2.6만 |
|---|
| 2026.03.25 | ₩4,549 | ₩4,776 | ₩4,430 | ₩4,776 | +5.00% | 3.1만 |
|---|
| 2026.03.24 | ₩4,268 | ₩4,502 | ₩4,254 | ₩4,469 | +4.70% | 1.4만 |
|---|
| 2026.03.23 | ₩4,254 | ₩4,455 | ₩4,184 | ₩4,295 | +0.94% | 3.7만 |
|---|
| 2026.03.20 | ₩4,208 | ₩4,281 | ₩4,081 | ₩4,188 | -0.48% | 3.2만 |
|---|
| 2026.03.19 | ₩4,134 | ₩4,361 | ₩4,002 | ₩4,268 | +3.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,348 | ₩4,348 | ₩4,040 | ₩4,188 | -3.69% | 3.8만 |
|---|
| 2026.03.17 | ₩4,201 | ₩4,535 | ₩4,201 | ₩4,361 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩4,161 | ₩4,275 | ₩4,147 | ₩4,161 | 0.00% | 2.3만 |
|---|
| 2026.03.13 | ₩4,134 | ₩4,315 | ₩4,085 | ₩4,134 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩4,348 | ₩4,348 | ₩3,947 | ₩4,094 | -5.85% | 5.6만 |
|---|
| 2026.03.11 | ₩5,084 | ₩5,084 | ₩4,281 | ₩4,308 | -15.26% | 7.7만 |
|---|
| 2026.03.10 | ₩4,214 | ₩5,258 | ₩4,161 | ₩4,857 | +15.24% | 20.8만 |
|---|
| 2026.03.09 | ₩3,264 | ₩4,361 | ₩3,211 | ₩4,161 | +27.46% | 15.8만 |
|---|
| 2026.03.06 | ₩3,478 | ₩3,478 | ₩3,264 | ₩3,318 | -4.62% | 7.6만 |
|---|
| 2026.03.05 | ₩3,679 | ₩3,706 | ₩3,478 | ₩3,492 | -5.09% | 3.7만 |
|---|
| 2026.03.04 | ₩3,652 | ₩3,853 | ₩3,586 | ₩3,733 | +2.20% | 5.1만 |
|---|
| 2026.03.03 | ₩3,746 | ₩3,907 | ₩3,519 | ₩3,693 | -1.43% | 11.2만 |
|---|
| 2026.03.02 | ₩3,706 | ₩3,972 | ₩3,693 | ₩3,813 | +2.89% | 3.1만 |
|---|
| 2026.02.27 | ₩3,974 | ₩3,987 | ₩3,706 | ₩3,800 | -4.38% | 7.3만 |
|---|
| 2026.02.26 | ₩3,733 | ₩4,027 | ₩3,733 | ₩3,987 | +6.81% | 8.1만 |
|---|
| 2026.02.25 | ₩3,706 | ₩3,800 | ₩3,532 | ₩3,773 | +1.81% | 6.8만 |
|---|
| 2026.02.24 | ₩3,908 | ₩3,974 | ₩3,545 | ₩3,639 | -6.88% | 8.8만 |
|---|
| 2026.02.23 | ₩4,254 | ₩4,254 | ₩3,746 | ₩3,893 | -8.49% | 11.5만 |
|---|
| 2026.02.20 | ₩4,134 | ₩4,498 | ₩4,046 | ₩4,214 | +1.94% | 10.3만 |
|---|
| 2026.02.19 | ₩4,081 | ₩4,295 | ₩3,960 | ₩4,161 | +1.97% | 5.3만 |
|---|
| 2026.02.18 | ₩4,054 | ₩4,281 | ₩4,054 | ₩4,081 | +0.66% | 4.6만 |
|---|
| 2026.02.17 | ₩4,000 | ₩4,174 | ₩3,880 | ₩4,094 | +2.34% | 5.8만 |
|---|
| 2026.02.13 | ₩4,014 | ₩4,085 | ₩3,960 | ₩4,014 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩4,241 | ₩4,297 | ₩3,974 | ₩4,081 | -3.79% | 7.9만 |
|---|
| 2026.02.11 | ₩4,509 | ₩4,509 | ₩4,174 | ₩4,228 | -6.23% | 3.6만 |
|---|
| 2026.02.10 | ₩4,535 | ₩4,696 | ₩4,455 | ₩4,469 | -1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩4,723 | ₩4,736 | ₩4,428 | ₩4,455 | -5.67% | 8.8만 |
|---|
| 2026.02.06 | ₩4,696 | ₩4,843 | ₩4,576 | ₩4,696 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩4,656 | ₩4,763 | ₩4,254 | ₩4,689 | +0.72% | 16.4만 |
|---|
| 2026.02.04 | ₩4,830 | ₩4,923 | ₩4,388 | ₩4,749 | -1.66% | 8만 |
|---|
| 2026.02.03 | ₩5,151 | ₩5,231 | ₩4,709 | ₩4,763 | -7.53% | 9만 |
|---|
| 2026.02.02 | ₩5,244 | ₩5,338 | ₩5,124 | ₩5,151 | -1.79% | 3.6만 |
|---|
| 2026.01.30 | ₩5,285 | ₩5,445 | ₩5,178 | ₩5,231 | -1.01% | 6.1만 |
|---|
| 2026.01.29 | ₩5,325 | ₩5,606 | ₩5,244 | ₩5,325 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩5,271 | ₩5,552 | ₩5,218 | ₩5,311 | +0.76% | 5.8만 |
|---|
| 2026.01.27 | ₩5,392 | ₩5,476 | ₩5,171 | ₩5,244 | -2.73% | 7.5만 |
|---|
| 2026.01.26 | ₩5,566 | ₩5,595 | ₩5,365 | ₩5,378 | -3.37% | 2.3만 |
|---|
| 2026.01.23 | ₩5,793 | ₩5,833 | ₩5,445 | ₩5,539 | -4.39% | 3만 |
|---|
| 2026.01.22 | ₩5,499 | ₩5,940 | ₩5,499 | ₩5,753 | +4.62% | 7.4만 |
|---|
| 2026.01.21 | ₩5,352 | ₩5,619 | ₩5,271 | ₩5,472 | +2.25% | 3.9만 |
|---|
| 2026.01.20 | ₩5,311 | ₩5,441 | ₩5,124 | ₩5,352 | +0.76% | 10.3만 |
|---|
| 2026.01.16 | ₩5,592 | ₩5,619 | ₩5,378 | ₩5,432 | -2.87% | 2.2만 |
|---|
| 2026.01.15 | ₩5,512 | ₩5,713 | ₩5,432 | ₩5,592 | +1.46% | 4만 |
|---|
| 2026.01.14 | ₩5,774 | ₩5,780 | ₩5,418 | ₩5,472 | -5.24% | 4.4만 |
|---|
| 2026.01.13 | ₩5,940 | ₩6,034 | ₩5,673 | ₩5,740 | -3.38% | 6.3만 |
|---|
| 2026.01.12 | ₩5,820 | ₩6,168 | ₩5,753 | ₩5,940 | +2.07% | 4.5만 |
|---|
| 2026.01.09 | ₩5,967 | ₩6,047 | ₩5,820 | ₩5,847 | -2.02% | 1.8만 |
|---|
| 2026.01.08 | ₩5,928 | ₩6,235 | ₩5,893 | ₩5,927 | -0.02% | 4.6만 |
|---|
| 2026.01.07 | ₩5,927 | ₩6,061 | ₩5,686 | ₩5,940 | +0.23% | 3.3만 |
|---|
| 2026.01.06 | ₩5,954 | ₩6,141 | ₩5,806 | ₩5,860 | -1.57% | 5.7만 |
|---|
| 2026.01.05 | ₩5,499 | ₩5,940 | ₩5,499 | ₩5,900 | +7.30% | 5.8만 |
|---|
| 2026.01.02 | ₩5,512 | ₩5,646 | ₩5,432 | ₩5,512 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩5,459 | ₩5,525 | ₩5,298 | ₩5,485 | +0.49% | 5.1만 |
|---|
| 2025.12.30 | ₩5,311 | ₩5,753 | ₩5,298 | ₩5,445 | +2.52% | 7.3만 |
|---|
| 2025.12.29 | ₩5,325 | ₩5,459 | ₩5,298 | ₩5,365 | +0.75% | 5.3만 |
|---|
| 2025.12.26 | ₩5,432 | ₩5,659 | ₩5,352 | ₩5,418 | -0.25% | 7.3만 |
|---|
| 2025.12.24 | ₩5,392 | ₩5,485 | ₩5,378 | ₩5,445 | +0.99% | 2.5만 |
|---|
| 2025.12.23 | ₩5,392 | ₩5,432 | ₩5,164 | ₩5,405 | +0.25% | 12만 |
|---|
| 2025.12.22 | ₩5,338 | ₩5,686 | ₩5,338 | ₩5,405 | +1.25% | 6.6만 |
|---|
| 2025.12.19 | ₩5,525 | ₩5,606 | ₩5,298 | ₩5,311 | -3.87% | 10.8만 |
|---|
| 2025.12.18 | ₩5,566 | ₩5,619 | ₩5,345 | ₩5,432 | -2.40% | 10.4만 |
|---|
| 2025.12.17 | ₩5,793 | ₩5,833 | ₩5,438 | ₩5,445 | -6.00% | 12.5만 |
|---|
| 2025.12.16 | ₩5,659 | ₩5,845 | ₩5,619 | ₩5,673 | +0.24% | 5만 |
|---|
| 2025.12.15 | ₩6,208 | ₩6,272 | ₩5,579 | ₩5,686 | -8.41% | 19.6만 |
|---|
| 2025.12.12 | ₩6,127 | ₩6,368 | ₩6,047 | ₩6,101 | -0.44% | 17.8만 |
|---|
| 2025.12.11 | ₩6,368 | ₩6,542 | ₩6,073 | ₩6,141 | -3.57% | 11.2만 |
|---|
| 2025.12.10 | ₩6,703 | ₩6,703 | ₩6,285 | ₩6,315 | -5.79% | 7.1만 |
|---|
| 2025.12.09 | ₩6,582 | ₩6,743 | ₩6,475 | ₩6,649 | +1.02% | 7.1만 |
|---|
| 2025.12.08 | ₩6,863 | ₩6,863 | ₩6,489 | ₩6,582 | -4.09% | 4만 |
|---|
| 2025.12.05 | ₩6,796 | ₩6,890 | ₩6,623 | ₩6,689 | -1.57% | 2.8만 |
|---|
| 2025.12.04 | ₩6,649 | ₩7,211 | ₩6,636 | ₩6,730 | +1.21% | 10.6만 |
|---|
| 2025.12.03 | ₩6,823 | ₩7,225 | ₩6,636 | ₩6,676 | -2.16% | 8.5만 |
|---|
| 2025.12.02 | ₩6,810 | ₩6,810 | ₩6,368 | ₩6,716 | -1.38% | 5.6만 |
|---|
| 2025.12.01 | ₩6,743 | ₩6,957 | ₩6,689 | ₩6,810 | +0.99% | 5.6만 |
|---|
| 2025.11.28 | ₩6,703 | ₩6,956 | ₩6,596 | ₩6,770 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩6,756 | ₩7,051 | ₩6,556 | ₩6,689 | -0.99% | 7.6만 |
|---|
| 2025.11.25 | ₩6,462 | ₩7,064 | ₩6,462 | ₩6,730 | +4.14% | 7.5만 |
|---|
| 2025.11.24 | ₩6,114 | ₩6,475 | ₩6,034 | ₩6,475 | +5.91% | 7.7만 |
|---|
| 2025.11.21 | ₩6,007 | ₩6,435 | ₩5,967 | ₩6,020 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩6,061 | ₩6,328 | ₩5,860 | ₩5,860 | -3.31% | 9.4만 |
|---|
| 2025.11.19 | ₩6,435 | ₩6,466 | ₩5,860 | ₩5,867 | -8.84% | 6.5만 |
|---|
| 2025.11.18 | ₩6,395 | ₩6,770 | ₩6,061 | ₩6,368 | -0.42% | 12.6만 |
|---|
| 2025.11.17 | ₩6,770 | ₩7,398 | ₩6,449 | ₩6,542 | -3.36% | 8.3만 |
|---|
| 2025.11.14 | ₩7,305 | ₩7,398 | ₩6,689 | ₩6,756 | -7.51% | 8.7만 |
|---|
| 2025.11.13 | ₩8,108 | ₩8,108 | ₩7,211 | ₩7,412 | -8.58% | 6.5만 |
|---|
| 2025.11.12 | ₩7,960 | ₩8,322 | ₩7,773 | ₩7,920 | -0.50% | 7.3만 |
|---|
| 2025.11.11 | ₩8,134 | ₩8,362 | ₩7,920 | ₩7,960 | -2.14% | 7.8만 |
|---|
| 2025.11.10 | ₩8,027 | ₩8,429 | ₩7,893 | ₩8,014 | -0.17% | 11.5만 |
|---|
| 2025.11.07 | ₩9,017 | ₩9,994 | ₩7,908 | ₩8,027 | -10.98% | 24.3만 |
|---|
| 2025.11.06 | ₩11,104 | ₩11,104 | ₩10,141 | ₩10,181 | -8.31% | 5.6만 |
|---|
| 2025.11.05 | ₩10,957 | ₩11,145 | ₩10,556 | ₩11,091 | +1.22% | 3.5만 |
|---|
| 2025.11.04 | ₩11,011 | ₩11,372 | ₩10,730 | ₩10,890 | -1.09% | 5.3만 |
|---|
| 2025.11.03 | ₩12,041 | ₩12,041 | ₩11,312 | ₩11,506 | -4.44% | 7.7만 |
|---|
| 2025.10.31 | ₩12,135 | ₩12,308 | ₩11,404 | ₩12,041 | -0.77% | 13.2만 |
|---|
| 2025.10.30 | ₩10,034 | ₩12,148 | ₩10,034 | ₩11,225 | +11.87% | 23.8만 |
|---|
| 2025.10.29 | ₩9,499 | ₩10,569 | ₩9,218 | ₩9,967 | +4.93% | 14.2만 |
|---|
| 2025.10.28 | ₩8,897 | ₩10,034 | ₩8,776 | ₩9,566 | +7.52% | 8.7만 |
|---|
| 2025.10.27 | ₩9,084 | ₩9,272 | ₩8,821 | ₩8,924 | -1.77% | 2.4만 |
|---|
| 2025.10.24 | ₩9,539 | ₩9,633 | ₩9,044 | ₩9,071 | -4.91% | 3.6만 |
|---|
| 2025.10.23 | ₩8,790 | ₩9,486 | ₩8,790 | ₩9,432 | +7.31% | 2.8만 |
|---|
| 2025.10.22 | ₩9,178 | ₩9,178 | ₩8,629 | ₩9,057 | -1.31% | 5.9만 |
|---|
| 2025.10.21 | ₩9,499 | ₩9,512 | ₩8,884 | ₩9,138 | -3.80% | 5.9만 |
|---|
| 2025.10.20 | ₩9,365 | ₩10,195 | ₩9,298 | ₩9,499 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩8,522 | ₩9,245 | ₩8,295 | ₩9,231 | +8.32% | 6.7만 |
|---|
| 2025.10.16 | ₩8,335 | ₩8,636 | ₩8,275 | ₩8,375 | +0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩8,776 | ₩8,857 | ₩7,947 | ₩8,455 | -3.66% | 4.2만 |
|---|
| 2025.10.14 | ₩8,281 | ₩8,790 | ₩8,228 | ₩8,696 | +5.01% | 5.4만 |
|---|
| 2025.10.13 | ₩8,121 | ₩8,415 | ₩7,912 | ₩8,281 | +1.98% | 2.7만 |
|---|
| 2025.10.10 | ₩8,375 | ₩8,450 | ₩7,827 | ₩7,893 | -5.75% | 5.4만 |
|---|