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 | ₩3,922 | ₩4,016 | ₩3,869 | ₩3,922 | 0.00% | 21.3만 |
| 2026.10.08 | ₩4,029 | ₩4,077 | ₩3,628 | ₩3,855 | -4.32% | 58.3만 |
| 2026.10.07 | ₩4,217 | ₩4,261 | ₩4,069 | ₩4,096 | -2.86% | 20만 |
| 2026.10.06 | ₩4,565 | ₩4,592 | ₩4,203 | ₩4,243 | -7.04% | 46.5만 |
| 2026.10.05 | ₩4,645 | ₩4,699 | ₩4,404 | ₩4,565 | -1.73% | 43.5만 |
| 2026.10.02 | ₩4,699 | ₩5,207 | ₩4,444 | ₩4,505 | -4.13% | 192만 |
| 2026.10.01 | ₩3,440 | ₩4,819 | ₩3,360 | ₩4,672 | +35.80% | 418.3만 |
| 2026.09.30 | ₩3,132 | ₩3,534 | ₩3,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,494 |
| +11.54% |
| 79.1만 |
| 2026.09.29 | ₩3,119 | ₩3,173 | ₩3,079 | ₩3,132 | +0.43% | 11.5만 |
|---|
| 2026.09.28 | ₩3,106 | ₩3,186 | ₩3,065 | ₩3,119 | +0.43% | 20.4만 |
|---|
| 2026.09.25 | ₩3,186 | ₩3,186 | ₩3,079 | ₩3,106 | -2.52% | 24.5만 |
|---|
| 2026.09.24 | ₩3,119 | ₩3,266 | ₩3,119 | ₩3,186 | +2.15% | 34.3만 |
|---|
| 2026.09.23 | ₩3,186 | ₩3,213 | ₩3,132 | ₩3,173 | -0.42% | 15.9만 |
|---|
| 2026.09.22 | ₩3,213 | ₩3,240 | ₩3,146 | ₩3,159 | -1.67% | 14.7만 |
|---|
| 2026.09.21 | ₩3,079 | ₩3,233 | ₩3,065 | ₩3,173 | +3.04% | 23.8만 |
|---|
| 2026.09.18 | ₩3,213 | ₩3,266 | ₩2,999 | ₩3,079 | -4.17% | 73.6만 |
|---|
| 2026.09.17 | ₩3,253 | ₩3,306 | ₩3,213 | ₩3,266 | +0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩3,253 | ₩3,253 | ₩3,106 | ₩3,173 | -2.47% | 19.8만 |
|---|
| 2026.09.15 | ₩3,373 | ₩3,373 | ₩3,146 | ₩3,152 | -6.55% | 21.9만 |
|---|
| 2026.09.14 | ₩3,280 | ₩3,414 | ₩3,266 | ₩3,360 | +2.45% | 18.1만 |
|---|
| 2026.09.11 | ₩3,253 | ₩3,387 | ₩3,240 | ₩3,266 | +0.41% | 12.7만 |
|---|
| 2026.09.10 | ₩3,240 | ₩3,347 | ₩3,233 | ₩3,253 | +0.41% | 17.6만 |
|---|
| 2026.09.09 | ₩3,347 | ₩3,414 | ₩3,280 | ₩3,293 | -1.60% | 11만 |
|---|
| 2026.09.08 | ₩3,306 | ₩3,400 | ₩3,306 | ₩3,347 | +1.21% | 28.4만 |
|---|
| 2026.09.04 | ₩3,333 | ₩3,440 | ₩3,186 | ₩3,373 | +1.20% | 37.8만 |
|---|
| 2026.09.03 | ₩3,306 | ₩3,400 | ₩3,253 | ₩3,293 | -0.40% | 23.2만 |
|---|
| 2026.09.02 | ₩3,119 | ₩3,360 | ₩3,119 | ₩3,260 | +4.51% | 46.6만 |
|---|
| 2026.09.01 | ₩3,226 | ₩3,253 | ₩3,119 | ₩3,146 | -2.49% | 43.2만 |
|---|
| 2026.08.31 | ₩3,347 | ₩3,427 | ₩3,280 | ₩3,286 | -1.80% | 28.9만 |
|---|
| 2026.08.28 | ₩3,614 | ₩3,668 | ₩3,308 | ₩3,400 | -5.93% | 73만 |
|---|
| 2026.08.27 | ₩3,226 | ₩4,203 | ₩3,152 | ₩3,708 | +14.94% | 704.2만 |
|---|
| 2026.08.26 | ₩3,199 | ₩3,280 | ₩3,159 | ₩3,186 | -0.42% | 13.7만 |
|---|
| 2026.08.25 | ₩3,293 | ₩3,293 | ₩3,146 | ₩3,173 | -3.66% | 21.9만 |
|---|
| 2026.08.24 | ₩3,266 | ₩3,387 | ₩3,186 | ₩3,226 | -1.23% | 32.4만 |
|---|
| 2026.08.21 | ₩3,012 | ₩3,320 | ₩2,999 | ₩3,280 | +8.89% | 52.3만 |
|---|
| 2026.08.20 | ₩3,266 | ₩3,313 | ₩3,135 | ₩3,306 | +1.23% | 48.3만 |
|---|
| 2026.08.19 | ₩3,226 | ₩3,347 | ₩3,186 | ₩3,213 | -0.41% | 26.1만 |
|---|
| 2026.08.18 | ₩3,320 | ₩3,480 | ₩3,226 | ₩3,226 | -2.82% | 38.4만 |
|---|
| 2026.08.17 | ₩3,427 | ₩3,494 | ₩3,293 | ₩3,320 | -3.12% | 28.3만 |
|---|
| 2026.08.14 | ₩3,507 | ₩3,534 | ₩3,373 | ₩3,414 | -2.67% | 18만 |
|---|
| 2026.08.13 | ₩3,454 | ₩3,554 | ₩3,286 | ₩3,534 | +2.33% | 37.7만 |
|---|
| 2026.08.12 | ₩3,467 | ₩3,628 | ₩3,414 | ₩3,427 | -1.16% | 35.8만 |
|---|
| 2026.08.11 | ₩3,360 | ₩3,507 | ₩3,293 | ₩3,400 | +1.20% | 33.9만 |
|---|
| 2026.08.10 | ₩3,427 | ₩3,480 | ₩3,253 | ₩3,454 | +0.78% | 42만 |
|---|
| 2026.08.07 | ₩3,266 | ₩3,400 | ₩3,213 | ₩3,387 | +3.69% | 41.8만 |
|---|
| 2026.08.06 | ₩3,079 | ₩3,253 | ₩3,052 | ₩3,213 | +4.35% | 61.9만 |
|---|
| 2026.08.05 | ₩3,025 | ₩3,166 | ₩2,945 | ₩3,119 | +3.10% | 27.9만 |
|---|
| 2026.08.04 | ₩3,052 | ₩3,159 | ₩3,012 | ₩3,039 | -0.44% | 43.8만 |
|---|
| 2026.08.03 | ₩2,972 | ₩3,052 | ₩2,932 | ₩3,012 | +1.35% | 23.7만 |
|---|
| 2026.07.31 | ₩3,106 | ₩3,186 | ₩2,945 | ₩2,972 | -4.31% | 20.4만 |
|---|
| 2026.07.30 | ₩2,958 | ₩3,106 | ₩2,945 | ₩3,079 | +4.07% | 27.4만 |
|---|
| 2026.07.29 | ₩3,146 | ₩3,173 | ₩2,945 | ₩2,958 | -5.96% | 30만 |
|---|
| 2026.07.28 | ₩3,280 | ₩3,293 | ₩3,052 | ₩3,186 | -2.86% | 39.7만 |
|---|
| 2026.07.27 | ₩3,347 | ₩3,414 | ₩3,280 | ₩3,360 | +0.40% | 16.1만 |
|---|
| 2026.07.24 | ₩3,494 | ₩3,494 | ₩3,240 | ₩3,293 | -5.75% | 21.3만 |
|---|
| 2026.07.23 | ₩3,628 | ₩3,748 | ₩3,414 | ₩3,427 | -5.54% | 35만 |
|---|
| 2026.07.22 | ₩3,654 | ₩3,855 | ₩3,588 | ₩3,695 | +1.10% | 42.1만 |
|---|
| 2026.07.21 | ₩3,521 | ₩3,681 | ₩3,507 | ₩3,668 | +4.18% | 26.6만 |
|---|
| 2026.07.20 | ₩3,641 | ₩3,748 | ₩3,534 | ₩3,534 | -2.94% | 30.5만 |
|---|
| 2026.07.17 | ₩3,788 | ₩3,863 | ₩3,581 | ₩3,614 | -4.59% | 39.2만 |
|---|
| 2026.07.16 | ₩3,949 | ₩4,003 | ₩3,815 | ₩3,815 | -3.39% | 26.1만 |
|---|
| 2026.07.15 | ₩3,976 | ₩4,190 | ₩3,942 | ₩3,962 | -0.34% | 31만 |
|---|
| 2026.07.14 | ₩3,962 | ₩4,069 | ₩3,815 | ₩3,949 | -0.34% | 30.1만 |
|---|
| 2026.07.13 | ₩4,203 | ₩4,230 | ₩3,953 | ₩4,016 | -4.46% | 33.1만 |
|---|
| 2026.07.10 | ₩4,645 | ₩4,645 | ₩3,895 | ₩4,190 | -9.80% | 67.1만 |
|---|
| 2026.07.09 | ₩4,672 | ₩4,806 | ₩4,605 | ₩4,632 | -0.86% | 30.8만 |
|---|
| 2026.07.08 | ₩4,592 | ₩4,672 | ₩4,458 | ₩4,645 | +1.17% | 24.8만 |
|---|
| 2026.07.07 | ₩5,047 | ₩5,114 | ₩4,618 | ₩4,645 | -7.96% | 38.4만 |
|---|
| 2026.07.06 | ₩5,100 | ₩5,140 | ₩4,926 | ₩5,007 | -1.84% | 43.6만 |
|---|
| 2026.07.02 | ₩5,515 | ₩5,823 | ₩5,147 | ₩5,154 | -6.55% | 67.3만 |
|---|
| 2026.07.01 | ₩5,341 | ₩5,596 | ₩5,301 | ₩5,381 | +0.75% | 42.8만 |
|---|
| 2026.06.30 | ₩5,622 | ₩5,720 | ₩5,261 | ₩5,355 | -4.76% | 80.3만 |
|---|
| 2026.06.29 | ₩5,970 | ₩6,077 | ₩5,462 | ₩5,743 | -3.81% | 72.9만 |
|---|
| 2026.06.26 | ₩5,729 | ₩6,010 | ₩5,368 | ₩5,903 | +3.04% | 121.5만 |
|---|
| 2026.06.25 | ₩6,573 | ₩6,787 | ₩5,355 | ₩5,729 | -12.83% | 152.5만 |
|---|
| 2026.06.24 | ₩7,087 | ₩7,684 | ₩6,425 | ₩6,519 | -8.01% | 171.2만 |
|---|
| 2026.06.23 | ₩7,041 | ₩7,537 | ₩6,626 | ₩6,854 | -2.66% | 163.7만 |
|---|
| 2026.06.22 | ₩8,266 | ₩10,374 | ₩7,296 | ₩7,376 | -10.77% | 1109.2만 |
|---|
| 2026.06.18 | ₩8,607 | ₩8,822 | ₩7,724 | ₩7,992 | -7.15% | 1352.1만 |
|---|
| 2026.06.17 | ₩5,140 | ₩9,237 | ₩5,140 | ₩7,336 | +42.71% | 4778.1만 |
|---|
| 2026.06.16 | ₩5,181 | ₩5,408 | ₩5,047 | ₩5,274 | +1.81% | 36.6만 |
|---|
| 2026.06.15 | ₩5,073 | ₩5,509 | ₩5,020 | ₩5,140 | +1.32% | 33.2만 |
|---|
| 2026.06.12 | ₩5,114 | ₩5,201 | ₩4,886 | ₩4,899 | -4.19% | 19.6만 |
|---|
| 2026.06.11 | ₩4,993 | ₩5,301 | ₩4,832 | ₩5,194 | +4.02% | 22.6만 |
|---|
| 2026.06.10 | ₩5,100 | ₩5,316 | ₩4,980 | ₩5,047 | -1.05% | 16.6만 |
|---|
| 2026.06.09 | ₩5,395 | ₩5,716 | ₩5,194 | ₩5,261 | -2.48% | 30.3만 |
|---|
| 2026.06.08 | ₩5,234 | ₩5,515 | ₩5,154 | ₩5,421 | +3.58% | 20만 |
|---|
| 2026.06.05 | ₩5,502 | ₩5,569 | ₩5,127 | ₩5,127 | -6.81% | 26.1만 |
|---|
| 2026.06.04 | ₩5,488 | ₩5,836 | ₩5,395 | ₩5,529 | +0.73% | 20.1만 |
|---|
| 2026.06.03 | ₩5,930 | ₩5,957 | ₩5,334 | ₩5,488 | -7.45% | 39.6만 |
|---|
| 2026.06.02 | ₩5,596 | ₩6,479 | ₩5,475 | ₩5,930 | +5.98% | 71.7만 |
|---|
| 2026.06.01 | ₩5,515 | ₩5,944 | ₩5,475 | ₩5,596 | +1.46% | 34.4만 |
|---|
| 2026.05.29 | ₩5,622 | ₩5,689 | ₩5,355 | ₩5,515 | -1.90% | 30.7만 |
|---|
| 2026.05.28 | ₩5,114 | ₩5,850 | ₩5,114 | ₩5,716 | +11.78% | 72.8만 |
|---|
| 2026.05.27 | ₩5,114 | ₩5,381 | ₩4,940 | ₩5,288 | +3.40% | 45.5만 |
|---|
| 2026.05.26 | ₩5,247 | ₩5,395 | ₩4,980 | ₩5,127 | -2.30% | 58.8만 |
|---|
| 2026.05.22 | ₩5,596 | ₩5,622 | ₩5,107 | ₩5,140 | -8.13% | 35만 |
|---|
| 2026.05.21 | ₩5,341 | ₩5,569 | ₩5,088 | ₩5,569 | +4.26% | 48.9만 |
|---|
| 2026.05.20 | ₩5,368 | ₩5,622 | ₩5,167 | ₩5,341 | -0.50% | 31.6만 |
|---|
| 2026.05.19 | ₩5,408 | ₩5,515 | ₩5,261 | ₩5,368 | -0.74% | 44.8만 |
|---|
| 2026.05.18 | ₩5,542 | ₩5,770 | ₩5,381 | ₩5,381 | -2.90% | 58.8만 |
|---|
| 2026.05.15 | ₩5,796 | ₩6,492 | ₩5,662 | ₩5,903 | +1.85% | 51.5만 |
|---|
| 2026.05.14 | ₩6,278 | ₩6,439 | ₩5,897 | ₩6,037 | -3.84% | 60.9만 |
|---|
| 2026.05.13 | ₩6,881 | ₩6,921 | ₩6,185 | ₩6,198 | -9.92% | 49.9만 |
|---|
| 2026.05.12 | ₩7,202 | ₩7,269 | ₩6,720 | ₩6,881 | -4.46% | 43.5만 |
|---|
| 2026.05.11 | ₩7,510 | ₩8,152 | ₩7,095 | ₩7,148 | -4.81% | 49.2만 |
|---|
| 2026.05.08 | ₩8,152 | ₩8,166 | ₩7,483 | ₩7,496 | -8.05% | 49.5만 |
|---|
| 2026.05.07 | ₩8,099 | ₩8,367 | ₩7,791 | ₩8,326 | +2.81% | 47.9만 |
|---|
| 2026.05.06 | ₩7,403 | ₩8,139 | ₩7,403 | ₩8,139 | +9.95% | 59.9만 |
|---|
| 2026.05.05 | ₩7,751 | ₩7,965 | ₩7,363 | ₩7,523 | -2.94% | 50.9만 |
|---|
| 2026.05.04 | ₩8,420 | ₩8,514 | ₩7,807 | ₩7,844 | -6.84% | 74.1만 |
|---|
| 2026.05.01 | ₩8,514 | ₩8,942 | ₩8,313 | ₩8,648 | +1.57% | 51.9만 |
|---|
| 2026.04.30 | ₩8,286 | ₩8,768 | ₩8,085 | ₩8,701 | +5.01% | 88.1만 |
|---|
| 2026.04.29 | ₩9,237 | ₩9,317 | ₩8,701 | ₩9,022 | -2.32% | 68.6만 |
|---|
| 2026.04.28 | ₩8,969 | ₩10,013 | ₩8,915 | ₩9,317 | +3.88% | 151.6만 |
|---|
| 2026.04.27 | ₩9,304 | ₩9,558 | ₩8,768 | ₩8,969 | -3.60% | 123.3만 |
|---|
| 2026.04.24 | ₩10,535 | ₩11,348 | ₩9,397 | ₩9,397 | -10.80% | 210.5만 |
|---|
| 2026.04.23 | ₩10,923 | ₩11,271 | ₩10,281 | ₩10,723 | -1.84% | 200.4만 |
|---|
| 2026.04.22 | ₩11,365 | ₩12,382 | ₩10,107 | ₩11,285 | -0.71% | 451.3만 |
|---|
| 2026.04.21 | ₩14,993 | ₩15,381 | ₩11,378 | ₩11,378 | -24.11% | 608만 |
|---|
| 2026.04.20 | ₩14,993 | ₩16,733 | ₩14,444 | ₩14,752 | -1.61% | 680.3만 |
|---|
| 2026.04.17 | ₩16,773 | ₩18,045 | ₩14,136 | ₩14,457 | -13.81% | 2012.2만 |
|---|
| 2026.04.16 | ₩19,270 | ₩19,330 | ₩14,524 | ₩14,605 | -24.21% | 3081.3만 |
|---|
| 2026.04.15 | ₩9,130 | ₩32,542 | ₩8,179 | ₩22,743 | +149.12% | 2.9억 |
|---|
| 2026.04.14 | ₩3,347 | ₩3,480 | ₩3,199 | ₩3,333 | -0.40% | 6.3만 |
|---|
| 2026.04.13 | ₩3,199 | ₩3,467 | ₩3,146 | ₩3,387 | +5.86% | 8.7만 |
|---|
| 2026.04.10 | ₩3,355 | ₩3,355 | ₩3,079 | ₩3,199 | -4.63% | 3.7만 |
|---|
| 2026.04.09 | ₩3,306 | ₩3,414 | ₩3,253 | ₩3,414 | +3.24% | 1.4만 |
|---|
| 2026.04.08 | ₩3,467 | ₩3,561 | ₩3,253 | ₩3,360 | -3.09% | 8.9만 |
|---|
| 2026.04.07 | ₩3,400 | ₩3,588 | ₩3,226 | ₩3,373 | -0.79% | 9만 |
|---|
| 2026.04.06 | ₩3,373 | ₩3,782 | ₩3,320 | ₩3,467 | +2.78% | 23.5만 |
|---|
| 2026.04.02 | ₩3,280 | ₩3,628 | ₩3,246 | ₩3,561 | +8.57% | 15.5만 |
|---|
| 2026.04.01 | ₩3,721 | ₩3,909 | ₩3,454 | ₩3,507 | -5.76% | 40.4만 |
|---|
| 2026.03.31 | ₩4,270 | ₩4,632 | ₩2,878 | ₩4,029 | -5.64% | 197.7만 |
|---|
| 2026.03.30 | ₩4,177 | ₩4,223 | ₩3,989 | ₩3,989 | -4.49% | 78.3만 |
|---|
| 2026.03.27 | ₩4,551 | ₩4,592 | ₩4,257 | ₩4,257 | -6.47% | 3.5만 |
|---|
| 2026.03.26 | ₩4,739 | ₩4,806 | ₩4,592 | ₩4,645 | -1.98% | 2.6만 |
|---|
| 2026.03.25 | ₩4,551 | ₩4,779 | ₩4,432 | ₩4,779 | +5.00% | 3.1만 |
|---|
| 2026.03.24 | ₩4,270 | ₩4,505 | ₩4,257 | ₩4,471 | +4.70% | 1.4만 |
|---|
| 2026.03.23 | ₩4,257 | ₩4,458 | ₩4,186 | ₩4,297 | +0.94% | 3.7만 |
|---|
| 2026.03.20 | ₩4,210 | ₩4,284 | ₩4,083 | ₩4,190 | -0.48% | 3.2만 |
|---|
| 2026.03.19 | ₩4,136 | ₩4,364 | ₩4,004 | ₩4,270 | +3.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,351 | ₩4,351 | ₩4,043 | ₩4,190 | -3.69% | 3.8만 |
|---|
| 2026.03.17 | ₩4,203 | ₩4,538 | ₩4,203 | ₩4,364 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩4,163 | ₩4,277 | ₩4,150 | ₩4,163 | 0.00% | 2.3만 |
|---|
| 2026.03.13 | ₩4,136 | ₩4,317 | ₩4,087 | ₩4,136 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩4,351 | ₩4,351 | ₩3,949 | ₩4,096 | -5.85% | 5.6만 |
|---|
| 2026.03.11 | ₩5,087 | ₩5,087 | ₩4,284 | ₩4,310 | -15.26% | 7.7만 |
|---|
| 2026.03.10 | ₩4,217 | ₩5,261 | ₩4,163 | ₩4,859 | +15.24% | 20.8만 |
|---|
| 2026.03.09 | ₩3,266 | ₩4,364 | ₩3,213 | ₩4,163 | +27.46% | 15.8만 |
|---|
| 2026.03.06 | ₩3,480 | ₩3,480 | ₩3,266 | ₩3,320 | -4.62% | 7.6만 |
|---|
| 2026.03.05 | ₩3,681 | ₩3,708 | ₩3,480 | ₩3,494 | -5.09% | 3.7만 |
|---|
| 2026.03.04 | ₩3,654 | ₩3,855 | ₩3,588 | ₩3,735 | +2.20% | 5.1만 |
|---|
| 2026.03.03 | ₩3,748 | ₩3,909 | ₩3,521 | ₩3,695 | -1.43% | 11.2만 |
|---|
| 2026.03.02 | ₩3,708 | ₩3,974 | ₩3,695 | ₩3,815 | +2.89% | 3.1만 |
|---|
| 2026.02.27 | ₩3,976 | ₩3,989 | ₩3,708 | ₩3,802 | -4.38% | 7.3만 |
|---|
| 2026.02.26 | ₩3,735 | ₩4,029 | ₩3,735 | ₩3,989 | +6.81% | 8.1만 |
|---|
| 2026.02.25 | ₩3,708 | ₩3,802 | ₩3,534 | ₩3,775 | +1.81% | 6.8만 |
|---|
| 2026.02.24 | ₩3,910 | ₩3,976 | ₩3,547 | ₩3,641 | -6.88% | 8.8만 |
|---|
| 2026.02.23 | ₩4,257 | ₩4,257 | ₩3,748 | ₩3,895 | -8.49% | 11.5만 |
|---|
| 2026.02.20 | ₩4,136 | ₩4,501 | ₩4,048 | ₩4,217 | +1.94% | 10.3만 |
|---|
| 2026.02.19 | ₩4,083 | ₩4,297 | ₩3,962 | ₩4,163 | +1.97% | 5.3만 |
|---|
| 2026.02.18 | ₩4,056 | ₩4,284 | ₩4,056 | ₩4,083 | +0.66% | 4.6만 |
|---|
| 2026.02.17 | ₩4,003 | ₩4,177 | ₩3,882 | ₩4,096 | +2.34% | 5.8만 |
|---|
| 2026.02.13 | ₩4,016 | ₩4,087 | ₩3,962 | ₩4,016 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩4,243 | ₩4,300 | ₩3,976 | ₩4,083 | -3.79% | 7.9만 |
|---|
| 2026.02.11 | ₩4,511 | ₩4,511 | ₩4,177 | ₩4,230 | -6.23% | 3.6만 |
|---|
| 2026.02.10 | ₩4,538 | ₩4,699 | ₩4,458 | ₩4,471 | -1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩4,725 | ₩4,739 | ₩4,431 | ₩4,458 | -5.67% | 8.8만 |
|---|
| 2026.02.06 | ₩4,699 | ₩4,846 | ₩4,578 | ₩4,699 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩4,658 | ₩4,766 | ₩4,257 | ₩4,692 | +0.72% | 16.4만 |
|---|
| 2026.02.04 | ₩4,832 | ₩4,926 | ₩4,391 | ₩4,752 | -1.66% | 8만 |
|---|
| 2026.02.03 | ₩5,154 | ₩5,234 | ₩4,712 | ₩4,766 | -7.53% | 9만 |
|---|
| 2026.02.02 | ₩5,247 | ₩5,341 | ₩5,127 | ₩5,154 | -1.79% | 3.6만 |
|---|
| 2026.01.30 | ₩5,288 | ₩5,448 | ₩5,181 | ₩5,234 | -1.01% | 6.1만 |
|---|
| 2026.01.29 | ₩5,328 | ₩5,609 | ₩5,247 | ₩5,328 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩5,274 | ₩5,555 | ₩5,221 | ₩5,314 | +0.76% | 5.8만 |
|---|
| 2026.01.27 | ₩5,395 | ₩5,479 | ₩5,174 | ₩5,247 | -2.73% | 7.5만 |
|---|
| 2026.01.26 | ₩5,569 | ₩5,598 | ₩5,368 | ₩5,381 | -3.37% | 2.3만 |
|---|
| 2026.01.23 | ₩5,796 | ₩5,836 | ₩5,448 | ₩5,542 | -4.39% | 3만 |
|---|
| 2026.01.22 | ₩5,502 | ₩5,944 | ₩5,502 | ₩5,756 | +4.62% | 7.4만 |
|---|
| 2026.01.21 | ₩5,355 | ₩5,622 | ₩5,274 | ₩5,475 | +2.25% | 3.9만 |
|---|
| 2026.01.20 | ₩5,314 | ₩5,444 | ₩5,127 | ₩5,355 | +0.76% | 10.3만 |
|---|
| 2026.01.16 | ₩5,596 | ₩5,622 | ₩5,381 | ₩5,435 | -2.87% | 2.2만 |
|---|
| 2026.01.15 | ₩5,515 | ₩5,716 | ₩5,435 | ₩5,596 | +1.46% | 4만 |
|---|
| 2026.01.14 | ₩5,778 | ₩5,783 | ₩5,421 | ₩5,475 | -5.24% | 4.4만 |
|---|
| 2026.01.13 | ₩5,944 | ₩6,037 | ₩5,676 | ₩5,743 | -3.38% | 6.3만 |
|---|
| 2026.01.12 | ₩5,823 | ₩6,171 | ₩5,756 | ₩5,944 | +2.07% | 4.5만 |
|---|
| 2026.01.09 | ₩5,970 | ₩6,051 | ₩5,823 | ₩5,850 | -2.02% | 1.8만 |
|---|
| 2026.01.08 | ₩5,932 | ₩6,238 | ₩5,897 | ₩5,930 | -0.02% | 4.6만 |
|---|
| 2026.01.07 | ₩5,930 | ₩6,064 | ₩5,689 | ₩5,944 | +0.23% | 3.3만 |
|---|
| 2026.01.06 | ₩5,957 | ₩6,144 | ₩5,810 | ₩5,863 | -1.57% | 5.7만 |
|---|
| 2026.01.05 | ₩5,502 | ₩5,944 | ₩5,502 | ₩5,903 | +7.30% | 5.8만 |
|---|
| 2026.01.02 | ₩5,515 | ₩5,649 | ₩5,435 | ₩5,515 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩5,462 | ₩5,529 | ₩5,301 | ₩5,488 | +0.49% | 5.1만 |
|---|
| 2025.12.30 | ₩5,314 | ₩5,756 | ₩5,301 | ₩5,448 | +2.52% | 7.3만 |
|---|
| 2025.12.29 | ₩5,328 | ₩5,462 | ₩5,301 | ₩5,368 | +0.75% | 5.3만 |
|---|
| 2025.12.26 | ₩5,435 | ₩5,662 | ₩5,355 | ₩5,421 | -0.25% | 7.3만 |
|---|
| 2025.12.24 | ₩5,395 | ₩5,488 | ₩5,381 | ₩5,448 | +0.99% | 2.5만 |
|---|
| 2025.12.23 | ₩5,395 | ₩5,435 | ₩5,167 | ₩5,408 | +0.25% | 12만 |
|---|
| 2025.12.22 | ₩5,341 | ₩5,689 | ₩5,341 | ₩5,408 | +1.25% | 6.6만 |
|---|
| 2025.12.19 | ₩5,529 | ₩5,609 | ₩5,301 | ₩5,314 | -3.87% | 10.8만 |
|---|
| 2025.12.18 | ₩5,569 | ₩5,622 | ₩5,348 | ₩5,435 | -2.40% | 10.4만 |
|---|
| 2025.12.17 | ₩5,796 | ₩5,836 | ₩5,442 | ₩5,448 | -6.00% | 12.5만 |
|---|
| 2025.12.16 | ₩5,662 | ₩5,849 | ₩5,622 | ₩5,676 | +0.24% | 5만 |
|---|
| 2025.12.15 | ₩6,211 | ₩6,276 | ₩5,582 | ₩5,689 | -8.41% | 19.6만 |
|---|
| 2025.12.12 | ₩6,131 | ₩6,372 | ₩6,051 | ₩6,104 | -0.44% | 17.8만 |
|---|
| 2025.12.11 | ₩6,372 | ₩6,546 | ₩6,076 | ₩6,144 | -3.57% | 11.2만 |
|---|
| 2025.12.10 | ₩6,707 | ₩6,707 | ₩6,289 | ₩6,318 | -5.79% | 7.1만 |
|---|
| 2025.12.09 | ₩6,586 | ₩6,747 | ₩6,479 | ₩6,653 | +1.02% | 7.1만 |
|---|
| 2025.12.08 | ₩6,867 | ₩6,867 | ₩6,492 | ₩6,586 | -4.09% | 4만 |
|---|
| 2025.12.05 | ₩6,800 | ₩6,894 | ₩6,626 | ₩6,693 | -1.57% | 2.8만 |
|---|
| 2025.12.04 | ₩6,653 | ₩7,215 | ₩6,640 | ₩6,733 | +1.21% | 10.6만 |
|---|
| 2025.12.03 | ₩6,827 | ₩7,229 | ₩6,640 | ₩6,680 | -2.16% | 8.5만 |
|---|
| 2025.12.02 | ₩6,814 | ₩6,814 | ₩6,372 | ₩6,720 | -1.38% | 5.6만 |
|---|
| 2025.12.01 | ₩6,747 | ₩6,961 | ₩6,693 | ₩6,814 | +0.99% | 5.6만 |
|---|
| 2025.11.28 | ₩6,707 | ₩6,960 | ₩6,599 | ₩6,774 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩6,760 | ₩7,055 | ₩6,559 | ₩6,693 | -0.99% | 7.6만 |
|---|
| 2025.11.25 | ₩6,466 | ₩7,068 | ₩6,466 | ₩6,733 | +4.14% | 7.5만 |
|---|
| 2025.11.24 | ₩6,118 | ₩6,479 | ₩6,037 | ₩6,479 | +5.91% | 7.7만 |
|---|
| 2025.11.21 | ₩6,010 | ₩6,439 | ₩5,970 | ₩6,024 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩6,064 | ₩6,332 | ₩5,863 | ₩5,863 | -3.31% | 9.4만 |
|---|
| 2025.11.19 | ₩6,439 | ₩6,470 | ₩5,863 | ₩5,870 | -8.84% | 6.5만 |
|---|
| 2025.11.18 | ₩6,399 | ₩6,774 | ₩6,064 | ₩6,372 | -0.42% | 12.6만 |
|---|
| 2025.11.17 | ₩6,774 | ₩7,403 | ₩6,452 | ₩6,546 | -3.36% | 8.3만 |
|---|
| 2025.11.14 | ₩7,309 | ₩7,403 | ₩6,693 | ₩6,760 | -7.51% | 8.7만 |
|---|
| 2025.11.13 | ₩8,112 | ₩8,112 | ₩7,215 | ₩7,416 | -8.58% | 6.5만 |
|---|
| 2025.11.12 | ₩7,965 | ₩8,326 | ₩7,777 | ₩7,925 | -0.50% | 7.3만 |
|---|
| 2025.11.11 | ₩8,139 | ₩8,367 | ₩7,925 | ₩7,965 | -2.14% | 7.8만 |
|---|
| 2025.11.10 | ₩8,032 | ₩8,433 | ₩7,898 | ₩8,018 | -0.17% | 11.5만 |
|---|
| 2025.11.07 | ₩9,022 | ₩10,000 | ₩7,913 | ₩8,032 | -10.98% | 24.3만 |
|---|
| 2025.11.06 | ₩11,111 | ₩11,111 | ₩10,147 | ₩10,187 | -8.31% | 5.6만 |
|---|
| 2025.11.05 | ₩10,963 | ₩11,151 | ₩10,562 | ₩11,097 | +1.22% | 3.5만 |
|---|
| 2025.11.04 | ₩11,017 | ₩11,378 | ₩10,736 | ₩10,897 | -1.09% | 5.3만 |
|---|
| 2025.11.03 | ₩12,048 | ₩12,048 | ₩11,318 | ₩11,512 | -4.44% | 7.7만 |
|---|
| 2025.10.31 | ₩12,141 | ₩12,315 | ₩11,411 | ₩12,048 | -0.77% | 13.2만 |
|---|
| 2025.10.30 | ₩10,040 | ₩12,155 | ₩10,040 | ₩11,231 | +11.87% | 23.8만 |
|---|
| 2025.10.29 | ₩9,504 | ₩10,575 | ₩9,223 | ₩9,973 | +4.93% | 14.2만 |
|---|
| 2025.10.28 | ₩8,902 | ₩10,040 | ₩8,781 | ₩9,571 | +7.52% | 8.7만 |
|---|
| 2025.10.27 | ₩9,089 | ₩9,277 | ₩8,826 | ₩8,929 | -1.77% | 2.4만 |
|---|
| 2025.10.24 | ₩9,545 | ₩9,638 | ₩9,049 | ₩9,076 | -4.91% | 3.6만 |
|---|
| 2025.10.23 | ₩8,795 | ₩9,491 | ₩8,795 | ₩9,437 | +7.31% | 2.8만 |
|---|
| 2025.10.22 | ₩9,183 | ₩9,183 | ₩8,634 | ₩9,063 | -1.31% | 5.9만 |
|---|
| 2025.10.21 | ₩9,504 | ₩9,518 | ₩8,889 | ₩9,143 | -3.80% | 5.9만 |
|---|
| 2025.10.20 | ₩9,370 | ₩10,200 | ₩9,304 | ₩9,504 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩8,527 | ₩9,250 | ₩8,300 | ₩9,237 | +8.32% | 6.7만 |
|---|
| 2025.10.16 | ₩8,340 | ₩8,641 | ₩8,279 | ₩8,380 | +0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩8,781 | ₩8,862 | ₩7,952 | ₩8,460 | -3.66% | 4.2만 |
|---|
| 2025.10.14 | ₩8,286 | ₩8,795 | ₩8,233 | ₩8,701 | +5.01% | 5.4만 |
|---|
| 2025.10.13 | ₩8,126 | ₩8,420 | ₩7,917 | ₩8,286 | +1.98% | 2.7만 |
|---|
| 2025.10.10 | ₩8,380 | ₩8,455 | ₩7,831 | ₩7,898 | -5.75% | 5.4만 |
|---|