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 | ₩4,703 | ₩3,631 | ₩3,926 | -15.56% | 189.6만 |
| 2026.09.28–2026.10.02 | ₩3,109 | ₩5,213 | ₩3,069 | ₩4,509 | +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 | ₩3,417 | ₩3,002 | ₩3,082 | -6.12% | 149.9만 |
| 2026.09.08–2026.09.11 | ₩3,310 | ₩3,417 | ₩3,236 | ₩3,270 | -1.21% | 69.6만 |
| 2026.08.31–2026.09.04 | ₩3,350 | ₩3,444 | ₩3,122 | ₩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.
| ₩3,430 |
| ₩3,497 |
| ₩3,002 |
| ₩3,283 |
| -4.30% |
| 193.3만 |
| 2026.08.10–2026.08.14 | ₩3,430 | ₩3,631 | ₩3,256 | ₩3,417 | -0.39% | 167.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,975 | ₩3,404 | ₩2,935 | ₩3,390 | +13.96% | 199.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,350 | ₩3,417 | ₩2,948 | ₩2,975 | -11.20% | 133.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,645 | ₩3,859 | ₩3,243 | ₩3,296 | -9.56% | 155.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,208 | ₩4,234 | ₩3,585 | ₩3,618 | -14.01% | 159.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,105 | ₩5,146 | ₩3,899 | ₩4,194 | -17.85% | 204.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,976 | ₩6,084 | ₩5,152 | ₩5,159 | -13.68% | 263.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,275 | ₩10,385 | ₩5,360 | ₩5,909 | -28.58% | 1718.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,079 | ₩9,246 | ₩5,025 | ₩8,000 | +57.52% | 6200.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,239 | ₩5,722 | ₩4,837 | ₩4,904 | -6.39% | 109만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,521 | ₩6,486 | ₩5,132 | ₩5,132 | -7.04% | 191.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,253 | ₩5,856 | ₩4,945 | ₩5,521 | +5.10% | 207.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,548 | ₩5,775 | ₩5,093 | ₩5,146 | -7.25% | 219.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,518 | ₩8,161 | ₩5,668 | ₩5,909 | -21.39% | 254.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,429 | ₩8,523 | ₩7,370 | ₩7,504 | -10.97% | 282.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,313 | ₩10,023 | ₩8,094 | ₩8,657 | -7.05% | 483.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,008 | ₩16,750 | ₩9,407 | ₩9,407 | -37.32% | 2150.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,203 | ₩32,576 | ₩3,149 | ₩14,472 | +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 | ₩4,636 | ₩2,881 | ₩3,564 | -14.74% | 331.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,261 | ₩4,811 | ₩4,190 | ₩4,261 | 0.00% | 14.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,167 | ₩4,543 | ₩4,008 | ₩4,194 | +0.64% | 15.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,270 | ₩5,266 | ₩3,216 | ₩4,141 | +26.64% | 51.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,712 | ₩3,979 | ₩3,270 | ₩3,323 | -10.47% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,261 | ₩4,261 | ₩3,538 | ₩3,806 | -10.69% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,007 | ₩4,505 | ₩3,886 | ₩4,221 | +5.35% | 26만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,730 | ₩4,744 | ₩3,966 | ₩4,020 | -15.01% | 28만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,253 | ₩5,347 | ₩4,261 | ₩4,703 | -10.46% | 46만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,574 | ₩5,615 | ₩5,179 | ₩5,239 | -6.01% | 26.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,320 | ₩5,950 | ₩5,132 | ₩5,548 | +4.28% | 24.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,829 | ₩6,177 | ₩5,387 | ₩5,440 | -6.67% | 21.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,507 | ₩6,244 | ₩5,507 | ₩5,856 | +6.33% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,333 | ₩5,762 | ₩5,306 | ₩5,521 | +3.52% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,347 | ₩5,695 | ₩5,172 | ₩5,427 | +1.50% | 28.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,218 | ₩6,282 | ₩5,306 | ₩5,320 | -14.44% | 58.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,874 | ₩6,874 | ₩6,057 | ₩6,110 | -11.11% | 47.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,754 | ₩7,236 | ₩6,378 | ₩6,700 | -0.79% | 33.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,124 | ₩7,075 | ₩6,043 | ₩6,781 | +10.72% | 24.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,781 | ₩7,410 | ₩5,869 | ₩6,030 | -11.07% | 51.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,040 | ₩8,442 | ₩6,700 | ₩6,767 | -15.83% | 41.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,060 | ₩12,060 | ₩7,921 | ₩8,040 | -33.33% | 46.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,099 | ₩12,328 | ₩8,791 | ₩12,060 | +32.55% | 62.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,380 | ₩10,211 | ₩8,643 | ₩9,085 | -3.14% | 28.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,134 | ₩9,260 | ₩7,925 | ₩9,246 | +13.67% | 22.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,389 | ₩8,464 | ₩7,839 | ₩7,906 | -5.75% | 5.4만 |
|---|