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 | ₩4,655 | ₩4,709 | ₩3,636 | ₩3,931 | -15.56% | 189.6만 |
| 2026.09.28–2026.10.02 | ₩3,112 | ₩5,219 | ₩3,072 | ₩4,514 | +45.04% | 721.3만 |
| 2026.09.21–2026.09.25 | ₩3,086 | ₩3,273 | ₩3,072 | ₩3,112 | +0.87% | 113.1만 |
| 2026.09.14–2026.09.18 | ₩3,287 | ₩3,421 | ₩3,005 | ₩3,086 | -6.12% | 149.9만 |
| 2026.09.08–2026.09.11 | ₩3,314 | ₩3,421 | ₩3,240 | ₩3,273 | -1.21% | 69.6만 |
| 2026.08.31–2026.09.04 | ₩3,354 | ₩3,448 | ₩3,126 | ₩3,381 | +0.80% | 179.8만 |
| 2026.08.24–2026.08.28 | ₩3,273 | ₩4,213 | ₩3,153 | ₩3,408 | +4.10% | 845.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,434 |
| ₩3,501 |
| ₩3,005 |
| ₩3,287 |
| -4.30% |
| 193.3만 |
| 2026.08.10–2026.08.14 | ₩3,434 | ₩3,636 | ₩3,260 | ₩3,421 | -0.39% | 167.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,978 | ₩3,408 | ₩2,938 | ₩3,394 | +13.96% | 199.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,354 | ₩3,421 | ₩2,951 | ₩2,978 | -11.20% | 133.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,649 | ₩3,864 | ₩3,247 | ₩3,300 | -9.56% | 155.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,213 | ₩4,239 | ₩3,589 | ₩3,622 | -14.01% | 159.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,111 | ₩5,152 | ₩3,904 | ₩4,199 | -17.85% | 204.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,983 | ₩6,091 | ₩5,158 | ₩5,165 | -13.68% | 263.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,284 | ₩10,397 | ₩5,366 | ₩5,916 | -28.58% | 1718.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,085 | ₩9,257 | ₩5,031 | ₩8,009 | +57.52% | 6200.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,246 | ₩5,729 | ₩4,843 | ₩4,910 | -6.39% | 109만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,527 | ₩6,493 | ₩5,138 | ₩5,138 | -7.04% | 191.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,259 | ₩5,863 | ₩4,950 | ₩5,527 | +5.10% | 207.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,554 | ₩5,782 | ₩5,099 | ₩5,152 | -7.25% | 219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,526 | ₩8,170 | ₩5,675 | ₩5,916 | -21.39% | 254.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,438 | ₩8,532 | ₩7,379 | ₩7,513 | -10.97% | 282.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,324 | ₩10,035 | ₩8,103 | ₩8,667 | -7.05% | 483.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,026 | ₩16,770 | ₩9,418 | ₩9,418 | -37.32% | 2150.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,206 | ₩32,614 | ₩3,153 | ₩14,489 | +351.88% | 3.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,381 | ₩3,790 | ₩3,086 | ₩3,206 | -5.16% | 46.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,186 | ₩4,642 | ₩2,884 | ₩3,569 | -14.74% | 331.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,266 | ₩4,816 | ₩4,195 | ₩4,266 | 0.00% | 14.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,172 | ₩4,548 | ₩4,013 | ₩4,199 | +0.64% | 15.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,273 | ₩5,272 | ₩3,220 | ₩4,145 | +26.64% | 51.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,716 | ₩3,983 | ₩3,273 | ₩3,327 | -10.47% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,266 | ₩4,266 | ₩3,542 | ₩3,810 | -10.69% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,011 | ₩4,510 | ₩3,891 | ₩4,226 | +5.35% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,736 | ₩4,749 | ₩3,971 | ₩4,025 | -15.01% | 28만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,259 | ₩5,353 | ₩4,266 | ₩4,709 | -10.46% | 46만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,581 | ₩5,621 | ₩5,185 | ₩5,246 | -6.01% | 26.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,326 | ₩5,957 | ₩5,138 | ₩5,554 | +4.28% | 24.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,836 | ₩6,185 | ₩5,393 | ₩5,447 | -6.67% | 21.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,514 | ₩6,252 | ₩5,514 | ₩5,863 | +6.33% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,339 | ₩5,769 | ₩5,313 | ₩5,527 | +3.52% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,353 | ₩5,702 | ₩5,178 | ₩5,433 | +1.50% | 28.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,225 | ₩6,289 | ₩5,313 | ₩5,326 | -14.44% | 58.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,882 | ₩6,882 | ₩6,064 | ₩6,118 | -11.11% | 47.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,762 | ₩7,244 | ₩6,386 | ₩6,708 | -0.79% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,131 | ₩7,083 | ₩6,050 | ₩6,788 | +10.72% | 24.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,788 | ₩7,419 | ₩5,876 | ₩6,037 | -11.07% | 51.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,049 | ₩8,452 | ₩6,708 | ₩6,775 | -15.83% | 41.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,074 | ₩12,074 | ₩7,930 | ₩8,049 | -33.33% | 46.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,109 | ₩12,342 | ₩8,801 | ₩12,074 | +32.55% | 62.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,391 | ₩10,223 | ₩8,653 | ₩9,096 | -3.14% | 28.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,143 | ₩9,270 | ₩7,934 | ₩9,257 | +13.67% | 22.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,398 | ₩8,473 | ₩7,848 | ₩7,915 | -5.75% | 5.4만 |
|---|