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 | ₩3,931 | ₩4,025 | ₩3,877 | ₩3,931 | 0.00% | 21.3만 |
| 2026.10.08 | ₩4,038 | ₩4,086 | ₩3,636 | ₩3,864 | -4.32% | 58.3만 |
| 2026.10.07 | ₩4,226 | ₩4,270 | ₩4,078 | ₩4,105 | -2.86% | 20만 |
| 2026.10.06 | ₩4,575 | ₩4,601 | ₩4,212 | ₩4,253 | -7.04% | 46.5만 |
| 2026.10.05 | ₩4,655 | ₩4,709 | ₩4,414 | ₩4,575 | -1.73% | 43.5만 |
| 2026.10.02 | ₩4,709 | ₩5,219 | ₩4,454 | ₩4,514 | -4.13% | 192만 |
| 2026.10.01 | ₩3,448 | ₩4,830 | ₩3,367 | ₩4,682 | +35.80% | 418.3만 |
| 2026.09.30 | ₩3,139 | ₩3,542 | ₩3,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,501 |
| +11.54% |
| 79.1만 |
| 2026.09.29 | ₩3,126 | ₩3,179 | ₩3,086 | ₩3,139 | +0.43% | 11.5만 |
|---|
| 2026.09.28 | ₩3,112 | ₩3,193 | ₩3,072 | ₩3,126 | +0.43% | 20.4만 |
|---|
| 2026.09.25 | ₩3,193 | ₩3,193 | ₩3,086 | ₩3,112 | -2.52% | 24.5만 |
|---|
| 2026.09.24 | ₩3,126 | ₩3,273 | ₩3,126 | ₩3,193 | +2.15% | 34.3만 |
|---|
| 2026.09.23 | ₩3,193 | ₩3,220 | ₩3,139 | ₩3,179 | -0.42% | 15.9만 |
|---|
| 2026.09.22 | ₩3,220 | ₩3,247 | ₩3,153 | ₩3,166 | -1.67% | 14.7만 |
|---|
| 2026.09.21 | ₩3,086 | ₩3,240 | ₩3,072 | ₩3,179 | +3.04% | 23.8만 |
|---|
| 2026.09.18 | ₩3,220 | ₩3,273 | ₩3,005 | ₩3,086 | -4.17% | 73.6만 |
|---|
| 2026.09.17 | ₩3,260 | ₩3,314 | ₩3,220 | ₩3,273 | +0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩3,260 | ₩3,260 | ₩3,112 | ₩3,179 | -2.47% | 19.8만 |
|---|
| 2026.09.15 | ₩3,381 | ₩3,381 | ₩3,153 | ₩3,159 | -6.55% | 21.9만 |
|---|
| 2026.09.14 | ₩3,287 | ₩3,421 | ₩3,273 | ₩3,367 | +2.45% | 18.1만 |
|---|
| 2026.09.11 | ₩3,260 | ₩3,394 | ₩3,247 | ₩3,273 | +0.41% | 12.7만 |
|---|
| 2026.09.10 | ₩3,247 | ₩3,354 | ₩3,240 | ₩3,260 | +0.41% | 17.6만 |
|---|
| 2026.09.09 | ₩3,354 | ₩3,421 | ₩3,287 | ₩3,300 | -1.60% | 11만 |
|---|
| 2026.09.08 | ₩3,314 | ₩3,407 | ₩3,314 | ₩3,354 | +1.21% | 28.4만 |
|---|
| 2026.09.04 | ₩3,340 | ₩3,448 | ₩3,193 | ₩3,381 | +1.20% | 37.8만 |
|---|
| 2026.09.03 | ₩3,314 | ₩3,407 | ₩3,260 | ₩3,300 | -0.40% | 23.2만 |
|---|
| 2026.09.02 | ₩3,126 | ₩3,367 | ₩3,126 | ₩3,267 | +4.51% | 46.6만 |
|---|
| 2026.09.01 | ₩3,233 | ₩3,260 | ₩3,126 | ₩3,153 | -2.49% | 43.2만 |
|---|
| 2026.08.31 | ₩3,354 | ₩3,434 | ₩3,287 | ₩3,293 | -1.80% | 28.9만 |
|---|
| 2026.08.28 | ₩3,622 | ₩3,676 | ₩3,315 | ₩3,407 | -5.93% | 73만 |
|---|
| 2026.08.27 | ₩3,233 | ₩4,212 | ₩3,159 | ₩3,716 | +14.94% | 704.2만 |
|---|
| 2026.08.26 | ₩3,206 | ₩3,287 | ₩3,166 | ₩3,193 | -0.42% | 13.7만 |
|---|
| 2026.08.25 | ₩3,300 | ₩3,300 | ₩3,153 | ₩3,179 | -3.66% | 21.9만 |
|---|
| 2026.08.24 | ₩3,273 | ₩3,394 | ₩3,193 | ₩3,233 | -1.23% | 32.4만 |
|---|
| 2026.08.21 | ₩3,018 | ₩3,327 | ₩3,005 | ₩3,287 | +8.89% | 52.3만 |
|---|
| 2026.08.20 | ₩3,273 | ₩3,320 | ₩3,142 | ₩3,314 | +1.23% | 48.3만 |
|---|
| 2026.08.19 | ₩3,233 | ₩3,354 | ₩3,193 | ₩3,220 | -0.41% | 26.1만 |
|---|
| 2026.08.18 | ₩3,327 | ₩3,488 | ₩3,233 | ₩3,233 | -2.82% | 38.4만 |
|---|
| 2026.08.17 | ₩3,434 | ₩3,501 | ₩3,300 | ₩3,327 | -3.12% | 28.3만 |
|---|
| 2026.08.14 | ₩3,515 | ₩3,542 | ₩3,381 | ₩3,421 | -2.67% | 18만 |
|---|
| 2026.08.13 | ₩3,461 | ₩3,562 | ₩3,293 | ₩3,542 | +2.33% | 37.7만 |
|---|
| 2026.08.12 | ₩3,475 | ₩3,636 | ₩3,421 | ₩3,434 | -1.16% | 35.8만 |
|---|
| 2026.08.11 | ₩3,367 | ₩3,515 | ₩3,300 | ₩3,407 | +1.20% | 33.9만 |
|---|
| 2026.08.10 | ₩3,434 | ₩3,488 | ₩3,260 | ₩3,461 | +0.78% | 42만 |
|---|
| 2026.08.07 | ₩3,273 | ₩3,407 | ₩3,220 | ₩3,394 | +3.69% | 41.8만 |
|---|
| 2026.08.06 | ₩3,086 | ₩3,260 | ₩3,059 | ₩3,220 | +4.35% | 61.9만 |
|---|
| 2026.08.05 | ₩3,032 | ₩3,173 | ₩2,951 | ₩3,126 | +3.10% | 27.9만 |
|---|
| 2026.08.04 | ₩3,059 | ₩3,166 | ₩3,018 | ₩3,045 | -0.44% | 43.8만 |
|---|
| 2026.08.03 | ₩2,978 | ₩3,059 | ₩2,938 | ₩3,018 | +1.35% | 23.7만 |
|---|
| 2026.07.31 | ₩3,112 | ₩3,193 | ₩2,951 | ₩2,978 | -4.31% | 20.4만 |
|---|
| 2026.07.30 | ₩2,965 | ₩3,112 | ₩2,951 | ₩3,086 | +4.07% | 27.4만 |
|---|
| 2026.07.29 | ₩3,153 | ₩3,179 | ₩2,951 | ₩2,965 | -5.96% | 30만 |
|---|
| 2026.07.28 | ₩3,287 | ₩3,300 | ₩3,059 | ₩3,193 | -2.86% | 39.7만 |
|---|
| 2026.07.27 | ₩3,354 | ₩3,421 | ₩3,287 | ₩3,367 | +0.40% | 16.1만 |
|---|
| 2026.07.24 | ₩3,501 | ₩3,501 | ₩3,247 | ₩3,300 | -5.75% | 21.3만 |
|---|
| 2026.07.23 | ₩3,636 | ₩3,756 | ₩3,421 | ₩3,434 | -5.54% | 35만 |
|---|
| 2026.07.22 | ₩3,662 | ₩3,864 | ₩3,595 | ₩3,703 | +1.10% | 42.1만 |
|---|
| 2026.07.21 | ₩3,528 | ₩3,689 | ₩3,515 | ₩3,676 | +4.18% | 26.6만 |
|---|
| 2026.07.20 | ₩3,649 | ₩3,756 | ₩3,542 | ₩3,542 | -2.94% | 30.5만 |
|---|
| 2026.07.17 | ₩3,797 | ₩3,872 | ₩3,589 | ₩3,622 | -4.59% | 39.2만 |
|---|
| 2026.07.16 | ₩3,958 | ₩4,011 | ₩3,823 | ₩3,823 | -3.39% | 26.1만 |
|---|
| 2026.07.15 | ₩3,984 | ₩4,199 | ₩3,951 | ₩3,971 | -0.34% | 31만 |
|---|
| 2026.07.14 | ₩3,971 | ₩4,078 | ₩3,823 | ₩3,958 | -0.34% | 30.1만 |
|---|
| 2026.07.13 | ₩4,212 | ₩4,239 | ₩3,962 | ₩4,025 | -4.46% | 33.1만 |
|---|
| 2026.07.10 | ₩4,655 | ₩4,655 | ₩3,904 | ₩4,199 | -9.80% | 67.1만 |
|---|
| 2026.07.09 | ₩4,682 | ₩4,816 | ₩4,615 | ₩4,642 | -0.86% | 30.8만 |
|---|
| 2026.07.08 | ₩4,601 | ₩4,682 | ₩4,467 | ₩4,655 | +1.17% | 24.8만 |
|---|
| 2026.07.07 | ₩5,058 | ₩5,125 | ₩4,628 | ₩4,655 | -7.96% | 38.4만 |
|---|
| 2026.07.06 | ₩5,111 | ₩5,151 | ₩4,937 | ₩5,017 | -1.84% | 43.6만 |
|---|
| 2026.07.02 | ₩5,527 | ₩5,836 | ₩5,158 | ₩5,165 | -6.55% | 67.3만 |
|---|
| 2026.07.01 | ₩5,353 | ₩5,608 | ₩5,312 | ₩5,393 | +0.75% | 42.8만 |
|---|
| 2026.06.30 | ₩5,634 | ₩5,732 | ₩5,272 | ₩5,366 | -4.76% | 80.3만 |
|---|
| 2026.06.29 | ₩5,983 | ₩6,091 | ₩5,473 | ₩5,755 | -3.81% | 72.9만 |
|---|
| 2026.06.26 | ₩5,742 | ₩6,023 | ₩5,380 | ₩5,916 | +3.04% | 121.5만 |
|---|
| 2026.06.25 | ₩6,587 | ₩6,802 | ₩5,366 | ₩5,742 | -12.83% | 152.5만 |
|---|
| 2026.06.24 | ₩7,102 | ₩7,700 | ₩6,439 | ₩6,533 | -8.01% | 171.2만 |
|---|
| 2026.06.23 | ₩7,056 | ₩7,553 | ₩6,641 | ₩6,869 | -2.66% | 163.7만 |
|---|
| 2026.06.22 | ₩8,284 | ₩10,397 | ₩7,311 | ₩7,392 | -10.77% | 1109.2만 |
|---|
| 2026.06.18 | ₩8,626 | ₩8,841 | ₩7,741 | ₩8,009 | -7.15% | 1352.1만 |
|---|
| 2026.06.17 | ₩5,151 | ₩9,257 | ₩5,151 | ₩7,352 | +42.71% | 4778.1만 |
|---|
| 2026.06.16 | ₩5,192 | ₩5,420 | ₩5,058 | ₩5,286 | +1.81% | 36.6만 |
|---|
| 2026.06.15 | ₩5,084 | ₩5,520 | ₩5,031 | ₩5,151 | +1.32% | 33.2만 |
|---|
| 2026.06.12 | ₩5,125 | ₩5,212 | ₩4,897 | ₩4,910 | -4.19% | 19.6만 |
|---|
| 2026.06.11 | ₩5,004 | ₩5,312 | ₩4,843 | ₩5,205 | +4.02% | 22.6만 |
|---|
| 2026.06.10 | ₩5,111 | ₩5,327 | ₩4,990 | ₩5,058 | -1.05% | 16.6만 |
|---|
| 2026.06.09 | ₩5,406 | ₩5,728 | ₩5,205 | ₩5,272 | -2.48% | 30.3만 |
|---|
| 2026.06.08 | ₩5,245 | ₩5,527 | ₩5,165 | ₩5,433 | +3.58% | 20만 |
|---|
| 2026.06.05 | ₩5,514 | ₩5,581 | ₩5,138 | ₩5,138 | -6.81% | 26.1만 |
|---|
| 2026.06.04 | ₩5,500 | ₩5,849 | ₩5,406 | ₩5,541 | +0.73% | 20.1만 |
|---|
| 2026.06.03 | ₩5,943 | ₩5,970 | ₩5,346 | ₩5,500 | -7.45% | 39.6만 |
|---|
| 2026.06.02 | ₩5,608 | ₩6,493 | ₩5,487 | ₩5,943 | +5.98% | 71.7만 |
|---|
| 2026.06.01 | ₩5,527 | ₩5,956 | ₩5,487 | ₩5,608 | +1.46% | 34.4만 |
|---|
| 2026.05.29 | ₩5,634 | ₩5,702 | ₩5,366 | ₩5,527 | -1.90% | 30.7만 |
|---|
| 2026.05.28 | ₩5,125 | ₩5,862 | ₩5,125 | ₩5,728 | +11.78% | 72.8만 |
|---|
| 2026.05.27 | ₩5,125 | ₩5,393 | ₩4,950 | ₩5,299 | +3.40% | 45.5만 |
|---|
| 2026.05.26 | ₩5,259 | ₩5,406 | ₩4,990 | ₩5,138 | -2.30% | 58.8만 |
|---|
| 2026.05.22 | ₩5,608 | ₩5,634 | ₩5,118 | ₩5,151 | -8.13% | 35만 |
|---|
| 2026.05.21 | ₩5,353 | ₩5,581 | ₩5,099 | ₩5,581 | +4.26% | 48.9만 |
|---|
| 2026.05.20 | ₩5,380 | ₩5,634 | ₩5,178 | ₩5,353 | -0.50% | 31.6만 |
|---|
| 2026.05.19 | ₩5,420 | ₩5,527 | ₩5,272 | ₩5,380 | -0.74% | 44.8만 |
|---|
| 2026.05.18 | ₩5,554 | ₩5,782 | ₩5,393 | ₩5,393 | -2.90% | 58.8만 |
|---|
| 2026.05.15 | ₩5,809 | ₩6,506 | ₩5,675 | ₩5,916 | +1.85% | 51.5만 |
|---|
| 2026.05.14 | ₩6,292 | ₩6,453 | ₩5,909 | ₩6,050 | -3.84% | 60.9만 |
|---|
| 2026.05.13 | ₩6,895 | ₩6,936 | ₩6,198 | ₩6,211 | -9.92% | 49.9만 |
|---|
| 2026.05.12 | ₩7,217 | ₩7,285 | ₩6,734 | ₩6,895 | -4.46% | 43.5만 |
|---|
| 2026.05.11 | ₩7,526 | ₩8,170 | ₩7,110 | ₩7,164 | -4.81% | 49.2만 |
|---|
| 2026.05.08 | ₩8,170 | ₩8,183 | ₩7,499 | ₩7,513 | -8.05% | 49.5만 |
|---|
| 2026.05.07 | ₩8,116 | ₩8,385 | ₩7,808 | ₩8,344 | +2.81% | 47.9만 |
|---|
| 2026.05.06 | ₩7,419 | ₩8,157 | ₩7,419 | ₩8,157 | +9.95% | 59.9만 |
|---|
| 2026.05.05 | ₩7,767 | ₩7,982 | ₩7,378 | ₩7,539 | -2.94% | 50.9만 |
|---|
| 2026.05.04 | ₩8,438 | ₩8,532 | ₩7,824 | ₩7,861 | -6.84% | 74.1만 |
|---|
| 2026.05.01 | ₩8,532 | ₩8,961 | ₩8,331 | ₩8,666 | +1.57% | 51.9만 |
|---|
| 2026.04.30 | ₩8,304 | ₩8,787 | ₩8,103 | ₩8,720 | +5.01% | 88.1만 |
|---|
| 2026.04.29 | ₩9,257 | ₩9,337 | ₩8,720 | ₩9,042 | -2.32% | 68.6만 |
|---|
| 2026.04.28 | ₩8,988 | ₩10,035 | ₩8,935 | ₩9,337 | +3.88% | 151.6만 |
|---|
| 2026.04.27 | ₩9,324 | ₩9,579 | ₩8,787 | ₩8,988 | -3.60% | 123.3만 |
|---|
| 2026.04.24 | ₩10,558 | ₩11,372 | ₩9,418 | ₩9,418 | -10.80% | 210.5만 |
|---|
| 2026.04.23 | ₩10,947 | ₩11,296 | ₩10,303 | ₩10,746 | -1.84% | 200.4만 |
|---|
| 2026.04.22 | ₩11,390 | ₩12,409 | ₩10,129 | ₩11,309 | -0.71% | 451.3만 |
|---|
| 2026.04.21 | ₩15,025 | ₩15,414 | ₩11,403 | ₩11,403 | -24.11% | 608만 |
|---|
| 2026.04.20 | ₩15,025 | ₩16,769 | ₩14,475 | ₩14,784 | -1.61% | 680.3만 |
|---|
| 2026.04.17 | ₩16,809 | ₩18,084 | ₩14,167 | ₩14,489 | -13.81% | 2012.2만 |
|---|
| 2026.04.16 | ₩19,311 | ₩19,372 | ₩14,556 | ₩14,636 | -24.21% | 3081.3만 |
|---|
| 2026.04.15 | ₩9,149 | ₩32,613 | ₩8,197 | ₩22,793 | +149.12% | 2.9억 |
|---|
| 2026.04.14 | ₩3,354 | ₩3,488 | ₩3,206 | ₩3,340 | -0.40% | 6.3만 |
|---|
| 2026.04.13 | ₩3,206 | ₩3,475 | ₩3,153 | ₩3,394 | +5.86% | 8.7만 |
|---|
| 2026.04.10 | ₩3,362 | ₩3,362 | ₩3,086 | ₩3,206 | -4.63% | 3.7만 |
|---|
| 2026.04.09 | ₩3,314 | ₩3,421 | ₩3,260 | ₩3,421 | +3.24% | 1.4만 |
|---|
| 2026.04.08 | ₩3,475 | ₩3,568 | ₩3,260 | ₩3,367 | -3.09% | 8.9만 |
|---|
| 2026.04.07 | ₩3,407 | ₩3,595 | ₩3,233 | ₩3,381 | -0.79% | 9만 |
|---|
| 2026.04.06 | ₩3,381 | ₩3,790 | ₩3,327 | ₩3,475 | +2.78% | 23.5만 |
|---|
| 2026.04.02 | ₩3,287 | ₩3,636 | ₩3,253 | ₩3,568 | +8.57% | 15.5만 |
|---|
| 2026.04.01 | ₩3,729 | ₩3,917 | ₩3,461 | ₩3,515 | -5.76% | 40.4만 |
|---|
| 2026.03.31 | ₩4,279 | ₩4,642 | ₩2,884 | ₩4,038 | -5.64% | 197.7만 |
|---|
| 2026.03.30 | ₩4,186 | ₩4,233 | ₩3,998 | ₩3,998 | -4.49% | 78.3만 |
|---|
| 2026.03.27 | ₩4,561 | ₩4,601 | ₩4,266 | ₩4,266 | -6.47% | 3.5만 |
|---|
| 2026.03.26 | ₩4,749 | ₩4,816 | ₩4,601 | ₩4,655 | -1.98% | 2.6만 |
|---|
| 2026.03.25 | ₩4,561 | ₩4,789 | ₩4,442 | ₩4,789 | +5.00% | 3.1만 |
|---|
| 2026.03.24 | ₩4,279 | ₩4,514 | ₩4,266 | ₩4,481 | +4.70% | 1.4만 |
|---|
| 2026.03.23 | ₩4,266 | ₩4,467 | ₩4,195 | ₩4,306 | +0.94% | 3.7만 |
|---|
| 2026.03.20 | ₩4,219 | ₩4,293 | ₩4,092 | ₩4,199 | -0.48% | 3.2만 |
|---|
| 2026.03.19 | ₩4,145 | ₩4,373 | ₩4,013 | ₩4,279 | +3.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,360 | ₩4,360 | ₩4,051 | ₩4,199 | -3.69% | 3.8만 |
|---|
| 2026.03.17 | ₩4,212 | ₩4,548 | ₩4,212 | ₩4,373 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩4,172 | ₩4,286 | ₩4,159 | ₩4,172 | 0.00% | 2.3만 |
|---|
| 2026.03.13 | ₩4,145 | ₩4,326 | ₩4,096 | ₩4,145 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩4,360 | ₩4,360 | ₩3,958 | ₩4,105 | -5.85% | 5.6만 |
|---|
| 2026.03.11 | ₩5,098 | ₩5,098 | ₩4,293 | ₩4,320 | -15.26% | 7.7만 |
|---|
| 2026.03.10 | ₩4,226 | ₩5,272 | ₩4,172 | ₩4,870 | +15.24% | 20.8만 |
|---|
| 2026.03.09 | ₩3,273 | ₩4,373 | ₩3,220 | ₩4,172 | +27.46% | 15.8만 |
|---|
| 2026.03.06 | ₩3,488 | ₩3,488 | ₩3,273 | ₩3,327 | -4.62% | 7.6만 |
|---|
| 2026.03.05 | ₩3,689 | ₩3,716 | ₩3,488 | ₩3,501 | -5.09% | 3.7만 |
|---|
| 2026.03.04 | ₩3,662 | ₩3,864 | ₩3,595 | ₩3,743 | +2.20% | 5.1만 |
|---|
| 2026.03.03 | ₩3,756 | ₩3,917 | ₩3,528 | ₩3,703 | -1.43% | 11.2만 |
|---|
| 2026.03.02 | ₩3,716 | ₩3,983 | ₩3,703 | ₩3,823 | +2.89% | 3.1만 |
|---|
| 2026.02.27 | ₩3,984 | ₩3,998 | ₩3,716 | ₩3,810 | -4.38% | 7.3만 |
|---|
| 2026.02.26 | ₩3,743 | ₩4,038 | ₩3,743 | ₩3,998 | +6.81% | 8.1만 |
|---|
| 2026.02.25 | ₩3,716 | ₩3,810 | ₩3,542 | ₩3,783 | +1.81% | 6.8만 |
|---|
| 2026.02.24 | ₩3,919 | ₩3,984 | ₩3,555 | ₩3,649 | -6.88% | 8.8만 |
|---|
| 2026.02.23 | ₩4,266 | ₩4,266 | ₩3,756 | ₩3,904 | -8.49% | 11.5만 |
|---|
| 2026.02.20 | ₩4,145 | ₩4,510 | ₩4,057 | ₩4,226 | +1.94% | 10.3만 |
|---|
| 2026.02.19 | ₩4,092 | ₩4,306 | ₩3,971 | ₩4,172 | +1.97% | 5.3만 |
|---|
| 2026.02.18 | ₩4,065 | ₩4,293 | ₩4,065 | ₩4,092 | +0.66% | 4.6만 |
|---|
| 2026.02.17 | ₩4,011 | ₩4,186 | ₩3,890 | ₩4,105 | +2.34% | 5.8만 |
|---|
| 2026.02.13 | ₩4,025 | ₩4,096 | ₩3,971 | ₩4,025 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩4,253 | ₩4,309 | ₩3,984 | ₩4,092 | -3.79% | 7.9만 |
|---|
| 2026.02.11 | ₩4,521 | ₩4,521 | ₩4,186 | ₩4,239 | -6.23% | 3.6만 |
|---|
| 2026.02.10 | ₩4,548 | ₩4,709 | ₩4,467 | ₩4,481 | -1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩4,736 | ₩4,749 | ₩4,440 | ₩4,467 | -5.67% | 8.8만 |
|---|
| 2026.02.06 | ₩4,709 | ₩4,856 | ₩4,588 | ₩4,709 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩4,669 | ₩4,776 | ₩4,266 | ₩4,702 | +0.72% | 16.4만 |
|---|
| 2026.02.04 | ₩4,843 | ₩4,937 | ₩4,400 | ₩4,762 | -1.66% | 8만 |
|---|
| 2026.02.03 | ₩5,165 | ₩5,245 | ₩4,722 | ₩4,776 | -7.53% | 9만 |
|---|
| 2026.02.02 | ₩5,259 | ₩5,353 | ₩5,138 | ₩5,165 | -1.79% | 3.6만 |
|---|
| 2026.01.30 | ₩5,299 | ₩5,460 | ₩5,192 | ₩5,245 | -1.01% | 6.1만 |
|---|
| 2026.01.29 | ₩5,339 | ₩5,621 | ₩5,259 | ₩5,339 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩5,286 | ₩5,567 | ₩5,232 | ₩5,326 | +0.76% | 5.8만 |
|---|
| 2026.01.27 | ₩5,406 | ₩5,491 | ₩5,185 | ₩5,259 | -2.73% | 7.5만 |
|---|
| 2026.01.26 | ₩5,581 | ₩5,610 | ₩5,380 | ₩5,393 | -3.37% | 2.3만 |
|---|
| 2026.01.23 | ₩5,809 | ₩5,849 | ₩5,460 | ₩5,554 | -4.39% | 3만 |
|---|
| 2026.01.22 | ₩5,514 | ₩5,956 | ₩5,514 | ₩5,769 | +4.62% | 7.4만 |
|---|
| 2026.01.21 | ₩5,366 | ₩5,634 | ₩5,286 | ₩5,487 | +2.25% | 3.9만 |
|---|
| 2026.01.20 | ₩5,326 | ₩5,456 | ₩5,138 | ₩5,366 | +0.76% | 10.3만 |
|---|
| 2026.01.16 | ₩5,608 | ₩5,634 | ₩5,393 | ₩5,447 | -2.87% | 2.2만 |
|---|
| 2026.01.15 | ₩5,527 | ₩5,728 | ₩5,447 | ₩5,608 | +1.46% | 4만 |
|---|
| 2026.01.14 | ₩5,790 | ₩5,795 | ₩5,433 | ₩5,487 | -5.24% | 4.4만 |
|---|
| 2026.01.13 | ₩5,956 | ₩6,050 | ₩5,688 | ₩5,755 | -3.38% | 6.3만 |
|---|
| 2026.01.12 | ₩5,836 | ₩6,184 | ₩5,769 | ₩5,956 | +2.07% | 4.5만 |
|---|
| 2026.01.09 | ₩5,983 | ₩6,064 | ₩5,836 | ₩5,862 | -2.02% | 1.8만 |
|---|
| 2026.01.08 | ₩5,944 | ₩6,252 | ₩5,909 | ₩5,943 | -0.02% | 4.6만 |
|---|
| 2026.01.07 | ₩5,943 | ₩6,077 | ₩5,702 | ₩5,956 | +0.23% | 3.3만 |
|---|
| 2026.01.06 | ₩5,970 | ₩6,158 | ₩5,822 | ₩5,876 | -1.57% | 5.7만 |
|---|
| 2026.01.05 | ₩5,514 | ₩5,956 | ₩5,514 | ₩5,916 | +7.30% | 5.8만 |
|---|
| 2026.01.02 | ₩5,527 | ₩5,661 | ₩5,447 | ₩5,527 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩5,473 | ₩5,541 | ₩5,312 | ₩5,500 | +0.49% | 5.1만 |
|---|
| 2025.12.30 | ₩5,326 | ₩5,769 | ₩5,312 | ₩5,460 | +2.52% | 7.3만 |
|---|
| 2025.12.29 | ₩5,339 | ₩5,473 | ₩5,312 | ₩5,380 | +0.75% | 5.3만 |
|---|
| 2025.12.26 | ₩5,447 | ₩5,675 | ₩5,366 | ₩5,433 | -0.25% | 7.3만 |
|---|
| 2025.12.24 | ₩5,406 | ₩5,500 | ₩5,393 | ₩5,460 | +0.99% | 2.5만 |
|---|
| 2025.12.23 | ₩5,406 | ₩5,447 | ₩5,178 | ₩5,420 | +0.25% | 12만 |
|---|
| 2025.12.22 | ₩5,353 | ₩5,702 | ₩5,353 | ₩5,420 | +1.25% | 6.6만 |
|---|
| 2025.12.19 | ₩5,541 | ₩5,621 | ₩5,312 | ₩5,326 | -3.87% | 10.8만 |
|---|
| 2025.12.18 | ₩5,581 | ₩5,634 | ₩5,359 | ₩5,447 | -2.40% | 10.4만 |
|---|
| 2025.12.17 | ₩5,809 | ₩5,849 | ₩5,453 | ₩5,460 | -6.00% | 12.5만 |
|---|
| 2025.12.16 | ₩5,675 | ₩5,861 | ₩5,634 | ₩5,688 | +0.24% | 5만 |
|---|
| 2025.12.15 | ₩6,225 | ₩6,289 | ₩5,594 | ₩5,702 | -8.41% | 19.6만 |
|---|
| 2025.12.12 | ₩6,144 | ₩6,386 | ₩6,064 | ₩6,117 | -0.44% | 17.8만 |
|---|
| 2025.12.11 | ₩6,386 | ₩6,560 | ₩6,089 | ₩6,158 | -3.57% | 11.2만 |
|---|
| 2025.12.10 | ₩6,721 | ₩6,721 | ₩6,303 | ₩6,332 | -5.79% | 7.1만 |
|---|
| 2025.12.09 | ₩6,600 | ₩6,761 | ₩6,493 | ₩6,667 | +1.02% | 7.1만 |
|---|
| 2025.12.08 | ₩6,882 | ₩6,882 | ₩6,506 | ₩6,600 | -4.09% | 4만 |
|---|
| 2025.12.05 | ₩6,815 | ₩6,909 | ₩6,641 | ₩6,708 | -1.57% | 2.8만 |
|---|
| 2025.12.04 | ₩6,667 | ₩7,231 | ₩6,654 | ₩6,748 | +1.21% | 10.6만 |
|---|
| 2025.12.03 | ₩6,842 | ₩7,244 | ₩6,654 | ₩6,694 | -2.16% | 8.5만 |
|---|
| 2025.12.02 | ₩6,828 | ₩6,828 | ₩6,386 | ₩6,734 | -1.38% | 5.6만 |
|---|
| 2025.12.01 | ₩6,761 | ₩6,976 | ₩6,708 | ₩6,828 | +0.99% | 5.6만 |
|---|
| 2025.11.28 | ₩6,721 | ₩6,975 | ₩6,614 | ₩6,788 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩6,775 | ₩7,070 | ₩6,573 | ₩6,708 | -0.99% | 7.6만 |
|---|
| 2025.11.25 | ₩6,480 | ₩7,083 | ₩6,480 | ₩6,748 | +4.14% | 7.5만 |
|---|
| 2025.11.24 | ₩6,131 | ₩6,493 | ₩6,050 | ₩6,493 | +5.91% | 7.7만 |
|---|
| 2025.11.21 | ₩6,023 | ₩6,453 | ₩5,983 | ₩6,037 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩6,077 | ₩6,345 | ₩5,876 | ₩5,876 | -3.31% | 9.4만 |
|---|
| 2025.11.19 | ₩6,453 | ₩6,484 | ₩5,876 | ₩5,883 | -8.84% | 6.5만 |
|---|
| 2025.11.18 | ₩6,413 | ₩6,788 | ₩6,077 | ₩6,386 | -0.42% | 12.6만 |
|---|
| 2025.11.17 | ₩6,788 | ₩7,419 | ₩6,466 | ₩6,560 | -3.36% | 8.3만 |
|---|
| 2025.11.14 | ₩7,325 | ₩7,419 | ₩6,708 | ₩6,775 | -7.51% | 8.7만 |
|---|
| 2025.11.13 | ₩8,130 | ₩8,130 | ₩7,231 | ₩7,432 | -8.58% | 6.5만 |
|---|
| 2025.11.12 | ₩7,982 | ₩8,344 | ₩7,794 | ₩7,942 | -0.50% | 7.3만 |
|---|
| 2025.11.11 | ₩8,157 | ₩8,385 | ₩7,942 | ₩7,982 | -2.14% | 7.8만 |
|---|
| 2025.11.10 | ₩8,049 | ₩8,452 | ₩7,915 | ₩8,036 | -0.17% | 11.5만 |
|---|
| 2025.11.07 | ₩9,042 | ₩10,021 | ₩7,930 | ₩8,049 | -10.98% | 24.3만 |
|---|
| 2025.11.06 | ₩11,135 | ₩11,135 | ₩10,169 | ₩10,209 | -8.31% | 5.6만 |
|---|
| 2025.11.05 | ₩10,987 | ₩11,175 | ₩10,585 | ₩11,121 | +1.22% | 3.5만 |
|---|
| 2025.11.04 | ₩11,041 | ₩11,403 | ₩10,759 | ₩10,920 | -1.09% | 5.3만 |
|---|
| 2025.11.03 | ₩12,074 | ₩12,074 | ₩11,343 | ₩11,537 | -4.44% | 7.7만 |
|---|
| 2025.10.31 | ₩12,168 | ₩12,342 | ₩11,435 | ₩12,074 | -0.77% | 13.2만 |
|---|
| 2025.10.30 | ₩10,061 | ₩12,181 | ₩10,061 | ₩11,255 | +11.87% | 23.8만 |
|---|
| 2025.10.29 | ₩9,525 | ₩10,598 | ₩9,243 | ₩9,994 | +4.93% | 14.2만 |
|---|
| 2025.10.28 | ₩8,921 | ₩10,061 | ₩8,800 | ₩9,592 | +7.52% | 8.7만 |
|---|
| 2025.10.27 | ₩9,109 | ₩9,297 | ₩8,845 | ₩8,948 | -1.77% | 2.4만 |
|---|
| 2025.10.24 | ₩9,565 | ₩9,659 | ₩9,069 | ₩9,096 | -4.91% | 3.6만 |
|---|
| 2025.10.23 | ₩8,814 | ₩9,511 | ₩8,814 | ₩9,458 | +7.31% | 2.8만 |
|---|
| 2025.10.22 | ₩9,203 | ₩9,203 | ₩8,653 | ₩9,082 | -1.31% | 5.9만 |
|---|
| 2025.10.21 | ₩9,525 | ₩9,538 | ₩8,908 | ₩9,163 | -3.80% | 5.9만 |
|---|
| 2025.10.20 | ₩9,391 | ₩10,222 | ₩9,324 | ₩9,525 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩8,546 | ₩9,270 | ₩8,317 | ₩9,257 | +8.32% | 6.7만 |
|---|
| 2025.10.16 | ₩8,358 | ₩8,660 | ₩8,297 | ₩8,398 | +0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩8,800 | ₩8,881 | ₩7,969 | ₩8,478 | -3.66% | 4.2만 |
|---|
| 2025.10.14 | ₩8,304 | ₩8,814 | ₩8,250 | ₩8,720 | +5.01% | 5.4만 |
|---|
| 2025.10.13 | ₩8,143 | ₩8,438 | ₩7,934 | ₩8,304 | +1.98% | 2.7만 |
|---|
| 2025.10.10 | ₩8,398 | ₩8,473 | ₩7,848 | ₩7,915 | -5.75% | 5.4만 |
|---|