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 | ₩3,930 | ₩4,023 | ₩3,876 | ₩3,930 | 0.00% | 21.3만 |
| 2026.10.08 | ₩4,037 | ₩4,085 | ₩3,634 | ₩3,862 | -4.32% | 58.3만 |
| 2026.10.07 | ₩4,225 | ₩4,269 | ₩4,077 | ₩4,104 | -2.86% | 20만 |
| 2026.10.06 | ₩4,573 | ₩4,600 | ₩4,211 | ₩4,251 | -7.04% | 46.5만 |
| 2026.10.05 | ₩4,654 | ₩4,707 | ₩4,412 | ₩4,573 | -1.73% | 43.5만 |
| 2026.10.02 | ₩4,707 | ₩5,217 | ₩4,453 | ₩4,513 | -4.13% | 192만 |
| 2026.10.01 | ₩3,447 | ₩4,828 | ₩3,366 | ₩4,681 | +35.80% | 418.3만 |
| 2026.09.30 | ₩3,138 | ₩3,541 | ₩3,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,500 |
| +11.54% |
| 79.1만 |
| 2026.09.29 | ₩3,125 | ₩3,179 | ₩3,085 | ₩3,138 | +0.43% | 11.5만 |
|---|
| 2026.09.28 | ₩3,111 | ₩3,192 | ₩3,071 | ₩3,125 | +0.43% | 20.4만 |
|---|
| 2026.09.25 | ₩3,192 | ₩3,192 | ₩3,085 | ₩3,111 | -2.52% | 24.5만 |
|---|
| 2026.09.24 | ₩3,125 | ₩3,272 | ₩3,125 | ₩3,192 | +2.15% | 34.3만 |
|---|
| 2026.09.23 | ₩3,192 | ₩3,219 | ₩3,138 | ₩3,179 | -0.42% | 15.9만 |
|---|
| 2026.09.22 | ₩3,219 | ₩3,246 | ₩3,152 | ₩3,165 | -1.67% | 14.7만 |
|---|
| 2026.09.21 | ₩3,085 | ₩3,239 | ₩3,071 | ₩3,179 | +3.04% | 23.8만 |
|---|
| 2026.09.18 | ₩3,219 | ₩3,272 | ₩3,004 | ₩3,085 | -4.17% | 73.6만 |
|---|
| 2026.09.17 | ₩3,259 | ₩3,313 | ₩3,219 | ₩3,272 | +0.41% | 16.4만 |
|---|
| 2026.09.16 | ₩3,259 | ₩3,259 | ₩3,111 | ₩3,179 | -2.47% | 19.8만 |
|---|
| 2026.09.15 | ₩3,380 | ₩3,380 | ₩3,152 | ₩3,158 | -6.55% | 21.9만 |
|---|
| 2026.09.14 | ₩3,286 | ₩3,420 | ₩3,272 | ₩3,366 | +2.45% | 18.1만 |
|---|
| 2026.09.11 | ₩3,259 | ₩3,393 | ₩3,246 | ₩3,272 | +0.41% | 12.7만 |
|---|
| 2026.09.10 | ₩3,246 | ₩3,353 | ₩3,239 | ₩3,259 | +0.41% | 17.6만 |
|---|
| 2026.09.09 | ₩3,353 | ₩3,420 | ₩3,286 | ₩3,299 | -1.60% | 11만 |
|---|
| 2026.09.08 | ₩3,313 | ₩3,406 | ₩3,313 | ₩3,353 | +1.21% | 28.4만 |
|---|
| 2026.09.04 | ₩3,339 | ₩3,447 | ₩3,192 | ₩3,380 | +1.20% | 37.8만 |
|---|
| 2026.09.03 | ₩3,313 | ₩3,406 | ₩3,259 | ₩3,299 | -0.40% | 23.2만 |
|---|
| 2026.09.02 | ₩3,125 | ₩3,366 | ₩3,125 | ₩3,266 | +4.51% | 46.6만 |
|---|
| 2026.09.01 | ₩3,232 | ₩3,259 | ₩3,125 | ₩3,152 | -2.49% | 43.2만 |
|---|
| 2026.08.31 | ₩3,353 | ₩3,433 | ₩3,286 | ₩3,292 | -1.80% | 28.9만 |
|---|
| 2026.08.28 | ₩3,621 | ₩3,675 | ₩3,314 | ₩3,406 | -5.93% | 73만 |
|---|
| 2026.08.27 | ₩3,232 | ₩4,211 | ₩3,158 | ₩3,715 | +14.94% | 704.2만 |
|---|
| 2026.08.26 | ₩3,205 | ₩3,286 | ₩3,165 | ₩3,192 | -0.42% | 13.7만 |
|---|
| 2026.08.25 | ₩3,299 | ₩3,299 | ₩3,152 | ₩3,179 | -3.66% | 21.9만 |
|---|
| 2026.08.24 | ₩3,272 | ₩3,393 | ₩3,192 | ₩3,232 | -1.23% | 32.4만 |
|---|
| 2026.08.21 | ₩3,018 | ₩3,326 | ₩3,004 | ₩3,286 | +8.89% | 52.3만 |
|---|
| 2026.08.20 | ₩3,272 | ₩3,319 | ₩3,141 | ₩3,313 | +1.23% | 48.3만 |
|---|
| 2026.08.19 | ₩3,232 | ₩3,353 | ₩3,192 | ₩3,219 | -0.41% | 26.1만 |
|---|
| 2026.08.18 | ₩3,326 | ₩3,487 | ₩3,232 | ₩3,232 | -2.82% | 38.4만 |
|---|
| 2026.08.17 | ₩3,433 | ₩3,500 | ₩3,299 | ₩3,326 | -3.12% | 28.3만 |
|---|
| 2026.08.14 | ₩3,514 | ₩3,541 | ₩3,380 | ₩3,420 | -2.67% | 18만 |
|---|
| 2026.08.13 | ₩3,460 | ₩3,561 | ₩3,292 | ₩3,541 | +2.33% | 37.7만 |
|---|
| 2026.08.12 | ₩3,474 | ₩3,634 | ₩3,420 | ₩3,433 | -1.16% | 35.8만 |
|---|
| 2026.08.11 | ₩3,366 | ₩3,514 | ₩3,299 | ₩3,406 | +1.20% | 33.9만 |
|---|
| 2026.08.10 | ₩3,433 | ₩3,487 | ₩3,259 | ₩3,460 | +0.78% | 42만 |
|---|
| 2026.08.07 | ₩3,272 | ₩3,406 | ₩3,219 | ₩3,393 | +3.69% | 41.8만 |
|---|
| 2026.08.06 | ₩3,085 | ₩3,259 | ₩3,058 | ₩3,219 | +4.35% | 61.9만 |
|---|
| 2026.08.05 | ₩3,031 | ₩3,172 | ₩2,951 | ₩3,125 | +3.10% | 27.9만 |
|---|
| 2026.08.04 | ₩3,058 | ₩3,165 | ₩3,018 | ₩3,044 | -0.44% | 43.8만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,058 | ₩2,937 | ₩3,018 | +1.35% | 23.7만 |
|---|
| 2026.07.31 | ₩3,111 | ₩3,192 | ₩2,951 | ₩2,977 | -4.31% | 20.4만 |
|---|
| 2026.07.30 | ₩2,964 | ₩3,111 | ₩2,951 | ₩3,085 | +4.07% | 27.4만 |
|---|
| 2026.07.29 | ₩3,152 | ₩3,179 | ₩2,951 | ₩2,964 | -5.96% | 30만 |
|---|
| 2026.07.28 | ₩3,286 | ₩3,299 | ₩3,058 | ₩3,192 | -2.86% | 39.7만 |
|---|
| 2026.07.27 | ₩3,353 | ₩3,420 | ₩3,286 | ₩3,366 | +0.40% | 16.1만 |
|---|
| 2026.07.24 | ₩3,500 | ₩3,500 | ₩3,246 | ₩3,299 | -5.75% | 21.3만 |
|---|
| 2026.07.23 | ₩3,634 | ₩3,755 | ₩3,420 | ₩3,433 | -5.54% | 35만 |
|---|
| 2026.07.22 | ₩3,661 | ₩3,862 | ₩3,594 | ₩3,702 | +1.10% | 42.1만 |
|---|
| 2026.07.21 | ₩3,527 | ₩3,688 | ₩3,514 | ₩3,675 | +4.18% | 26.6만 |
|---|
| 2026.07.20 | ₩3,648 | ₩3,755 | ₩3,541 | ₩3,541 | -2.94% | 30.5만 |
|---|
| 2026.07.17 | ₩3,795 | ₩3,871 | ₩3,588 | ₩3,621 | -4.59% | 39.2만 |
|---|
| 2026.07.16 | ₩3,956 | ₩4,010 | ₩3,822 | ₩3,822 | -3.39% | 26.1만 |
|---|
| 2026.07.15 | ₩3,983 | ₩4,198 | ₩3,950 | ₩3,970 | -0.34% | 31만 |
|---|
| 2026.07.14 | ₩3,970 | ₩4,077 | ₩3,822 | ₩3,956 | -0.34% | 30.1만 |
|---|
| 2026.07.13 | ₩4,211 | ₩4,238 | ₩3,960 | ₩4,023 | -4.46% | 33.1만 |
|---|
| 2026.07.10 | ₩4,654 | ₩4,654 | ₩3,903 | ₩4,198 | -9.80% | 67.1만 |
|---|
| 2026.07.09 | ₩4,681 | ₩4,815 | ₩4,614 | ₩4,640 | -0.86% | 30.8만 |
|---|
| 2026.07.08 | ₩4,600 | ₩4,681 | ₩4,466 | ₩4,654 | +1.17% | 24.8만 |
|---|
| 2026.07.07 | ₩5,056 | ₩5,123 | ₩4,627 | ₩4,654 | -7.96% | 38.4만 |
|---|
| 2026.07.06 | ₩5,110 | ₩5,150 | ₩4,935 | ₩5,016 | -1.84% | 43.6만 |
|---|
| 2026.07.02 | ₩5,525 | ₩5,834 | ₩5,157 | ₩5,163 | -6.55% | 67.3만 |
|---|
| 2026.07.01 | ₩5,351 | ₩5,606 | ₩5,311 | ₩5,391 | +0.75% | 42.8만 |
|---|
| 2026.06.30 | ₩5,633 | ₩5,731 | ₩5,271 | ₩5,365 | -4.76% | 80.3만 |
|---|
| 2026.06.29 | ₩5,981 | ₩6,089 | ₩5,472 | ₩5,753 | -3.81% | 72.9만 |
|---|
| 2026.06.26 | ₩5,740 | ₩6,022 | ₩5,378 | ₩5,914 | +3.04% | 121.5만 |
|---|
| 2026.06.25 | ₩6,585 | ₩6,800 | ₩5,365 | ₩5,740 | -12.83% | 152.5만 |
|---|
| 2026.06.24 | ₩7,100 | ₩7,698 | ₩6,437 | ₩6,531 | -8.01% | 171.2만 |
|---|
| 2026.06.23 | ₩7,054 | ₩7,551 | ₩6,639 | ₩6,867 | -2.66% | 163.7만 |
|---|
| 2026.06.22 | ₩8,282 | ₩10,394 | ₩7,309 | ₩7,390 | -10.77% | 1109.2만 |
|---|
| 2026.06.18 | ₩8,624 | ₩8,838 | ₩7,738 | ₩8,007 | -7.15% | 1352.1만 |
|---|
| 2026.06.17 | ₩5,150 | ₩9,254 | ₩5,150 | ₩7,349 | +42.71% | 4778.1만 |
|---|
| 2026.06.16 | ₩5,190 | ₩5,418 | ₩5,056 | ₩5,284 | +1.81% | 36.6만 |
|---|
| 2026.06.15 | ₩5,083 | ₩5,519 | ₩5,029 | ₩5,150 | +1.32% | 33.2만 |
|---|
| 2026.06.12 | ₩5,123 | ₩5,210 | ₩4,895 | ₩4,909 | -4.19% | 19.6만 |
|---|
| 2026.06.11 | ₩5,002 | ₩5,311 | ₩4,842 | ₩5,204 | +4.02% | 22.6만 |
|---|
| 2026.06.10 | ₩5,110 | ₩5,326 | ₩4,989 | ₩5,056 | -1.05% | 16.6만 |
|---|
| 2026.06.09 | ₩5,405 | ₩5,727 | ₩5,204 | ₩5,271 | -2.48% | 30.3만 |
|---|
| 2026.06.08 | ₩5,244 | ₩5,525 | ₩5,163 | ₩5,432 | +3.58% | 20만 |
|---|
| 2026.06.05 | ₩5,512 | ₩5,579 | ₩5,137 | ₩5,137 | -6.81% | 26.1만 |
|---|
| 2026.06.04 | ₩5,499 | ₩5,847 | ₩5,405 | ₩5,539 | +0.73% | 20.1만 |
|---|
| 2026.06.03 | ₩5,941 | ₩5,968 | ₩5,344 | ₩5,499 | -7.45% | 39.6만 |
|---|
| 2026.06.02 | ₩5,606 | ₩6,491 | ₩5,485 | ₩5,941 | +5.98% | 71.7만 |
|---|
| 2026.06.01 | ₩5,525 | ₩5,955 | ₩5,485 | ₩5,606 | +1.46% | 34.4만 |
|---|
| 2026.05.29 | ₩5,633 | ₩5,700 | ₩5,365 | ₩5,525 | -1.90% | 30.7만 |
|---|
| 2026.05.28 | ₩5,123 | ₩5,861 | ₩5,123 | ₩5,727 | +11.78% | 72.8만 |
|---|
| 2026.05.27 | ₩5,123 | ₩5,391 | ₩4,949 | ₩5,298 | +3.40% | 45.5만 |
|---|
| 2026.05.26 | ₩5,257 | ₩5,405 | ₩4,989 | ₩5,137 | -2.30% | 58.8만 |
|---|
| 2026.05.22 | ₩5,606 | ₩5,633 | ₩5,116 | ₩5,150 | -8.13% | 35만 |
|---|
| 2026.05.21 | ₩5,351 | ₩5,579 | ₩5,098 | ₩5,579 | +4.26% | 48.9만 |
|---|
| 2026.05.20 | ₩5,378 | ₩5,633 | ₩5,177 | ₩5,351 | -0.50% | 31.6만 |
|---|
| 2026.05.19 | ₩5,418 | ₩5,525 | ₩5,271 | ₩5,378 | -0.74% | 44.8만 |
|---|
| 2026.05.18 | ₩5,552 | ₩5,780 | ₩5,391 | ₩5,391 | -2.90% | 58.8만 |
|---|
| 2026.05.15 | ₩5,807 | ₩6,505 | ₩5,673 | ₩5,914 | +1.85% | 51.5만 |
|---|
| 2026.05.14 | ₩6,290 | ₩6,451 | ₩5,908 | ₩6,049 | -3.84% | 60.9만 |
|---|
| 2026.05.13 | ₩6,893 | ₩6,934 | ₩6,196 | ₩6,209 | -9.92% | 49.9만 |
|---|
| 2026.05.12 | ₩7,215 | ₩7,282 | ₩6,733 | ₩6,893 | -4.46% | 43.5만 |
|---|
| 2026.05.11 | ₩7,524 | ₩8,168 | ₩7,108 | ₩7,162 | -4.81% | 49.2만 |
|---|
| 2026.05.08 | ₩8,168 | ₩8,181 | ₩7,497 | ₩7,510 | -8.05% | 49.5만 |
|---|
| 2026.05.07 | ₩8,114 | ₩8,382 | ₩7,805 | ₩8,342 | +2.81% | 47.9만 |
|---|
| 2026.05.06 | ₩7,417 | ₩8,154 | ₩7,417 | ₩8,154 | +9.95% | 59.9만 |
|---|
| 2026.05.05 | ₩7,765 | ₩7,980 | ₩7,376 | ₩7,537 | -2.94% | 50.9만 |
|---|
| 2026.05.04 | ₩8,436 | ₩8,530 | ₩7,822 | ₩7,859 | -6.84% | 74.1만 |
|---|
| 2026.05.01 | ₩8,530 | ₩8,959 | ₩8,328 | ₩8,664 | +1.57% | 51.9만 |
|---|
| 2026.04.30 | ₩8,302 | ₩8,784 | ₩8,100 | ₩8,717 | +5.01% | 88.1만 |
|---|
| 2026.04.29 | ₩9,254 | ₩9,334 | ₩8,717 | ₩9,039 | -2.32% | 68.6만 |
|---|
| 2026.04.28 | ₩8,986 | ₩10,032 | ₩8,932 | ₩9,334 | +3.88% | 151.6만 |
|---|
| 2026.04.27 | ₩9,321 | ₩9,576 | ₩8,784 | ₩8,986 | -3.60% | 123.3만 |
|---|
| 2026.04.24 | ₩10,555 | ₩11,369 | ₩9,415 | ₩9,415 | -10.80% | 210.5만 |
|---|
| 2026.04.23 | ₩10,944 | ₩11,292 | ₩10,300 | ₩10,743 | -1.84% | 200.4만 |
|---|
| 2026.04.22 | ₩11,386 | ₩12,406 | ₩10,126 | ₩11,306 | -0.71% | 451.3만 |
|---|
| 2026.04.21 | ₩15,021 | ₩15,410 | ₩11,400 | ₩11,400 | -24.11% | 608만 |
|---|
| 2026.04.20 | ₩15,021 | ₩16,764 | ₩14,471 | ₩14,779 | -1.61% | 680.3만 |
|---|
| 2026.04.17 | ₩16,804 | ₩18,079 | ₩14,162 | ₩14,484 | -13.81% | 2012.2만 |
|---|
| 2026.04.16 | ₩19,306 | ₩19,366 | ₩14,551 | ₩14,632 | -24.21% | 3081.3만 |
|---|
| 2026.04.15 | ₩9,147 | ₩32,603 | ₩8,194 | ₩22,786 | +149.12% | 2.9억 |
|---|
| 2026.04.14 | ₩3,353 | ₩3,487 | ₩3,205 | ₩3,339 | -0.40% | 6.3만 |
|---|
| 2026.04.13 | ₩3,205 | ₩3,474 | ₩3,152 | ₩3,393 | +5.86% | 8.7만 |
|---|
| 2026.04.10 | ₩3,361 | ₩3,361 | ₩3,085 | ₩3,205 | -4.63% | 3.7만 |
|---|
| 2026.04.09 | ₩3,313 | ₩3,420 | ₩3,259 | ₩3,420 | +3.24% | 1.4만 |
|---|
| 2026.04.08 | ₩3,474 | ₩3,567 | ₩3,259 | ₩3,366 | -3.09% | 8.9만 |
|---|
| 2026.04.07 | ₩3,406 | ₩3,594 | ₩3,232 | ₩3,380 | -0.79% | 9만 |
|---|
| 2026.04.06 | ₩3,380 | ₩3,789 | ₩3,326 | ₩3,474 | +2.78% | 23.5만 |
|---|
| 2026.04.02 | ₩3,286 | ₩3,634 | ₩3,252 | ₩3,567 | +8.57% | 15.5만 |
|---|
| 2026.04.01 | ₩3,728 | ₩3,916 | ₩3,460 | ₩3,514 | -5.76% | 40.4만 |
|---|
| 2026.03.31 | ₩4,278 | ₩4,640 | ₩2,883 | ₩4,037 | -5.64% | 197.7만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,231 | ₩3,997 | ₩3,997 | -4.49% | 78.3만 |
|---|
| 2026.03.27 | ₩4,560 | ₩4,600 | ₩4,265 | ₩4,265 | -6.47% | 3.5만 |
|---|
| 2026.03.26 | ₩4,748 | ₩4,815 | ₩4,600 | ₩4,654 | -1.98% | 2.6만 |
|---|
| 2026.03.25 | ₩4,560 | ₩4,788 | ₩4,441 | ₩4,788 | +5.00% | 3.1만 |
|---|
| 2026.03.24 | ₩4,278 | ₩4,513 | ₩4,265 | ₩4,479 | +4.70% | 1.4만 |
|---|
| 2026.03.23 | ₩4,265 | ₩4,466 | ₩4,194 | ₩4,305 | +0.94% | 3.7만 |
|---|
| 2026.03.20 | ₩4,218 | ₩4,292 | ₩4,090 | ₩4,198 | -0.48% | 3.2만 |
|---|
| 2026.03.19 | ₩4,144 | ₩4,372 | ₩4,011 | ₩4,278 | +3.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,359 | ₩4,359 | ₩4,050 | ₩4,198 | -3.69% | 3.8만 |
|---|
| 2026.03.17 | ₩4,211 | ₩4,546 | ₩4,211 | ₩4,372 | +3.82% | 3.3만 |
|---|
| 2026.03.16 | ₩4,171 | ₩4,285 | ₩4,158 | ₩4,171 | 0.00% | 2.3만 |
|---|
| 2026.03.13 | ₩4,144 | ₩4,325 | ₩4,095 | ₩4,144 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩4,359 | ₩4,359 | ₩3,956 | ₩4,104 | -5.85% | 5.6만 |
|---|
| 2026.03.11 | ₩5,096 | ₩5,096 | ₩4,292 | ₩4,318 | -15.26% | 7.7만 |
|---|
| 2026.03.10 | ₩4,225 | ₩5,271 | ₩4,171 | ₩4,868 | +15.24% | 20.8만 |
|---|
| 2026.03.09 | ₩3,272 | ₩4,372 | ₩3,219 | ₩4,171 | +27.46% | 15.8만 |
|---|
| 2026.03.06 | ₩3,487 | ₩3,487 | ₩3,272 | ₩3,326 | -4.62% | 7.6만 |
|---|
| 2026.03.05 | ₩3,688 | ₩3,715 | ₩3,487 | ₩3,500 | -5.09% | 3.7만 |
|---|
| 2026.03.04 | ₩3,661 | ₩3,862 | ₩3,594 | ₩3,742 | +2.20% | 5.1만 |
|---|
| 2026.03.03 | ₩3,755 | ₩3,916 | ₩3,527 | ₩3,702 | -1.43% | 11.2만 |
|---|
| 2026.03.02 | ₩3,715 | ₩3,982 | ₩3,702 | ₩3,822 | +2.89% | 3.1만 |
|---|
| 2026.02.27 | ₩3,983 | ₩3,997 | ₩3,715 | ₩3,809 | -4.38% | 7.3만 |
|---|
| 2026.02.26 | ₩3,742 | ₩4,037 | ₩3,742 | ₩3,997 | +6.81% | 8.1만 |
|---|
| 2026.02.25 | ₩3,715 | ₩3,809 | ₩3,541 | ₩3,782 | +1.81% | 6.8만 |
|---|
| 2026.02.24 | ₩3,917 | ₩3,983 | ₩3,554 | ₩3,648 | -6.88% | 8.8만 |
|---|
| 2026.02.23 | ₩4,265 | ₩4,265 | ₩3,755 | ₩3,903 | -8.49% | 11.5만 |
|---|
| 2026.02.20 | ₩4,144 | ₩4,509 | ₩4,056 | ₩4,225 | +1.94% | 10.3만 |
|---|
| 2026.02.19 | ₩4,090 | ₩4,305 | ₩3,970 | ₩4,171 | +1.97% | 5.3만 |
|---|
| 2026.02.18 | ₩4,064 | ₩4,292 | ₩4,064 | ₩4,090 | +0.66% | 4.6만 |
|---|
| 2026.02.17 | ₩4,010 | ₩4,184 | ₩3,889 | ₩4,104 | +2.34% | 5.8만 |
|---|
| 2026.02.13 | ₩4,023 | ₩4,095 | ₩3,970 | ₩4,023 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩4,251 | ₩4,308 | ₩3,983 | ₩4,090 | -3.79% | 7.9만 |
|---|
| 2026.02.11 | ₩4,520 | ₩4,520 | ₩4,184 | ₩4,238 | -6.23% | 3.6만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,707 | ₩4,466 | ₩4,479 | -1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩4,734 | ₩4,748 | ₩4,439 | ₩4,466 | -5.67% | 8.8만 |
|---|
| 2026.02.06 | ₩4,707 | ₩4,855 | ₩4,587 | ₩4,707 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩4,667 | ₩4,774 | ₩4,265 | ₩4,701 | +0.72% | 16.4만 |
|---|
| 2026.02.04 | ₩4,842 | ₩4,935 | ₩4,399 | ₩4,761 | -1.66% | 8만 |
|---|
| 2026.02.03 | ₩5,163 | ₩5,244 | ₩4,721 | ₩4,774 | -7.53% | 9만 |
|---|
| 2026.02.02 | ₩5,257 | ₩5,351 | ₩5,137 | ₩5,163 | -1.79% | 3.6만 |
|---|
| 2026.01.30 | ₩5,298 | ₩5,458 | ₩5,190 | ₩5,244 | -1.01% | 6.1만 |
|---|
| 2026.01.29 | ₩5,338 | ₩5,619 | ₩5,257 | ₩5,338 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩5,284 | ₩5,566 | ₩5,230 | ₩5,324 | +0.76% | 5.8만 |
|---|
| 2026.01.27 | ₩5,405 | ₩5,489 | ₩5,184 | ₩5,257 | -2.73% | 7.5만 |
|---|
| 2026.01.26 | ₩5,579 | ₩5,609 | ₩5,378 | ₩5,391 | -3.37% | 2.3만 |
|---|
| 2026.01.23 | ₩5,807 | ₩5,847 | ₩5,458 | ₩5,552 | -4.39% | 3만 |
|---|
| 2026.01.22 | ₩5,512 | ₩5,955 | ₩5,512 | ₩5,767 | +4.62% | 7.4만 |
|---|
| 2026.01.21 | ₩5,365 | ₩5,633 | ₩5,284 | ₩5,485 | +2.25% | 3.9만 |
|---|
| 2026.01.20 | ₩5,324 | ₩5,454 | ₩5,137 | ₩5,365 | +0.76% | 10.3만 |
|---|
| 2026.01.16 | ₩5,606 | ₩5,633 | ₩5,391 | ₩5,445 | -2.87% | 2.2만 |
|---|
| 2026.01.15 | ₩5,525 | ₩5,727 | ₩5,445 | ₩5,606 | +1.46% | 4만 |
|---|
| 2026.01.14 | ₩5,788 | ₩5,794 | ₩5,432 | ₩5,485 | -5.24% | 4.4만 |
|---|
| 2026.01.13 | ₩5,955 | ₩6,049 | ₩5,686 | ₩5,753 | -3.38% | 6.3만 |
|---|
| 2026.01.12 | ₩5,834 | ₩6,183 | ₩5,767 | ₩5,955 | +2.07% | 4.5만 |
|---|
| 2026.01.09 | ₩5,981 | ₩6,062 | ₩5,834 | ₩5,861 | -2.02% | 1.8만 |
|---|
| 2026.01.08 | ₩5,943 | ₩6,250 | ₩5,908 | ₩5,941 | -0.02% | 4.6만 |
|---|
| 2026.01.07 | ₩5,941 | ₩6,075 | ₩5,700 | ₩5,955 | +0.23% | 3.3만 |
|---|
| 2026.01.06 | ₩5,968 | ₩6,156 | ₩5,821 | ₩5,874 | -1.57% | 5.7만 |
|---|
| 2026.01.05 | ₩5,512 | ₩5,955 | ₩5,512 | ₩5,914 | +7.30% | 5.8만 |
|---|
| 2026.01.02 | ₩5,525 | ₩5,660 | ₩5,445 | ₩5,525 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩5,472 | ₩5,539 | ₩5,311 | ₩5,499 | +0.49% | 5.1만 |
|---|
| 2025.12.30 | ₩5,324 | ₩5,767 | ₩5,311 | ₩5,458 | +2.52% | 7.3만 |
|---|
| 2025.12.29 | ₩5,338 | ₩5,472 | ₩5,311 | ₩5,378 | +0.75% | 5.3만 |
|---|
| 2025.12.26 | ₩5,445 | ₩5,673 | ₩5,365 | ₩5,432 | -0.25% | 7.3만 |
|---|
| 2025.12.24 | ₩5,405 | ₩5,499 | ₩5,391 | ₩5,458 | +0.99% | 2.5만 |
|---|
| 2025.12.23 | ₩5,405 | ₩5,445 | ₩5,177 | ₩5,418 | +0.25% | 12만 |
|---|
| 2025.12.22 | ₩5,351 | ₩5,700 | ₩5,351 | ₩5,418 | +1.25% | 6.6만 |
|---|
| 2025.12.19 | ₩5,539 | ₩5,619 | ₩5,311 | ₩5,324 | -3.87% | 10.8만 |
|---|
| 2025.12.18 | ₩5,579 | ₩5,633 | ₩5,358 | ₩5,445 | -2.40% | 10.4만 |
|---|
| 2025.12.17 | ₩5,807 | ₩5,847 | ₩5,452 | ₩5,458 | -6.00% | 12.5만 |
|---|
| 2025.12.16 | ₩5,673 | ₩5,859 | ₩5,633 | ₩5,686 | +0.24% | 5만 |
|---|
| 2025.12.15 | ₩6,223 | ₩6,287 | ₩5,593 | ₩5,700 | -8.41% | 19.6만 |
|---|
| 2025.12.12 | ₩6,142 | ₩6,384 | ₩6,062 | ₩6,116 | -0.44% | 17.8만 |
|---|
| 2025.12.11 | ₩6,384 | ₩6,558 | ₩6,087 | ₩6,156 | -3.57% | 11.2만 |
|---|
| 2025.12.10 | ₩6,719 | ₩6,719 | ₩6,301 | ₩6,330 | -5.79% | 7.1만 |
|---|
| 2025.12.09 | ₩6,598 | ₩6,759 | ₩6,491 | ₩6,665 | +1.02% | 7.1만 |
|---|
| 2025.12.08 | ₩6,880 | ₩6,880 | ₩6,505 | ₩6,598 | -4.09% | 4만 |
|---|
| 2025.12.05 | ₩6,813 | ₩6,907 | ₩6,639 | ₩6,706 | -1.57% | 2.8만 |
|---|
| 2025.12.04 | ₩6,665 | ₩7,229 | ₩6,652 | ₩6,746 | +1.21% | 10.6만 |
|---|
| 2025.12.03 | ₩6,840 | ₩7,242 | ₩6,652 | ₩6,692 | -2.16% | 8.5만 |
|---|
| 2025.12.02 | ₩6,826 | ₩6,826 | ₩6,384 | ₩6,733 | -1.38% | 5.6만 |
|---|
| 2025.12.01 | ₩6,759 | ₩6,974 | ₩6,706 | ₩6,826 | +0.99% | 5.6만 |
|---|
| 2025.11.28 | ₩6,719 | ₩6,973 | ₩6,612 | ₩6,786 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩6,773 | ₩7,068 | ₩6,572 | ₩6,706 | -0.99% | 7.6만 |
|---|
| 2025.11.25 | ₩6,478 | ₩7,081 | ₩6,478 | ₩6,746 | +4.14% | 7.5만 |
|---|
| 2025.11.24 | ₩6,129 | ₩6,491 | ₩6,049 | ₩6,491 | +5.91% | 7.7만 |
|---|
| 2025.11.21 | ₩6,022 | ₩6,451 | ₩5,981 | ₩6,035 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩6,075 | ₩6,344 | ₩5,874 | ₩5,874 | -3.31% | 9.4만 |
|---|
| 2025.11.19 | ₩6,451 | ₩6,482 | ₩5,874 | ₩5,881 | -8.84% | 6.5만 |
|---|
| 2025.11.18 | ₩6,411 | ₩6,786 | ₩6,075 | ₩6,384 | -0.42% | 12.6만 |
|---|
| 2025.11.17 | ₩6,786 | ₩7,417 | ₩6,464 | ₩6,558 | -3.36% | 8.3만 |
|---|
| 2025.11.14 | ₩7,323 | ₩7,417 | ₩6,706 | ₩6,773 | -7.51% | 8.7만 |
|---|
| 2025.11.13 | ₩8,127 | ₩8,127 | ₩7,229 | ₩7,430 | -8.58% | 6.5만 |
|---|
| 2025.11.12 | ₩7,980 | ₩8,342 | ₩7,792 | ₩7,940 | -0.50% | 7.3만 |
|---|
| 2025.11.11 | ₩8,154 | ₩8,382 | ₩7,940 | ₩7,980 | -2.14% | 7.8만 |
|---|
| 2025.11.10 | ₩8,047 | ₩8,449 | ₩7,913 | ₩8,033 | -0.17% | 11.5만 |
|---|
| 2025.11.07 | ₩9,039 | ₩10,018 | ₩7,927 | ₩8,047 | -10.98% | 24.3만 |
|---|
| 2025.11.06 | ₩11,131 | ₩11,131 | ₩10,166 | ₩10,206 | -8.31% | 5.6만 |
|---|
| 2025.11.05 | ₩10,984 | ₩11,172 | ₩10,582 | ₩11,118 | +1.22% | 3.5만 |
|---|
| 2025.11.04 | ₩11,038 | ₩11,400 | ₩10,756 | ₩10,917 | -1.09% | 5.3만 |
|---|
| 2025.11.03 | ₩12,070 | ₩12,070 | ₩11,339 | ₩11,534 | -4.44% | 7.7만 |
|---|
| 2025.10.31 | ₩12,164 | ₩12,338 | ₩11,432 | ₩12,070 | -0.77% | 13.2만 |
|---|
| 2025.10.30 | ₩10,059 | ₩12,178 | ₩10,059 | ₩11,252 | +11.87% | 23.8만 |
|---|
| 2025.10.29 | ₩9,522 | ₩10,595 | ₩9,240 | ₩9,991 | +4.93% | 14.2만 |
|---|
| 2025.10.28 | ₩8,919 | ₩10,059 | ₩8,798 | ₩9,589 | +7.52% | 8.7만 |
|---|
| 2025.10.27 | ₩9,106 | ₩9,294 | ₩8,842 | ₩8,945 | -1.77% | 2.4만 |
|---|
| 2025.10.24 | ₩9,562 | ₩9,656 | ₩9,066 | ₩9,093 | -4.91% | 3.6만 |
|---|
| 2025.10.23 | ₩8,811 | ₩9,509 | ₩8,811 | ₩9,455 | +7.31% | 2.8만 |
|---|
| 2025.10.22 | ₩9,200 | ₩9,200 | ₩8,650 | ₩9,080 | -1.31% | 5.9만 |
|---|
| 2025.10.21 | ₩9,522 | ₩9,536 | ₩8,905 | ₩9,160 | -3.80% | 5.9만 |
|---|
| 2025.10.20 | ₩9,388 | ₩10,219 | ₩9,321 | ₩9,522 | +1.43% | 10.2만 |
|---|
| 2025.10.17 | ₩8,543 | ₩9,267 | ₩8,315 | ₩9,254 | +8.32% | 6.7만 |
|---|
| 2025.10.16 | ₩8,355 | ₩8,657 | ₩8,295 | ₩8,396 | +0.48% | 3.2만 |
|---|
| 2025.10.15 | ₩8,798 | ₩8,878 | ₩7,966 | ₩8,476 | -3.66% | 4.2만 |
|---|
| 2025.10.14 | ₩8,302 | ₩8,811 | ₩8,248 | ₩8,717 | +5.01% | 5.4만 |
|---|
| 2025.10.13 | ₩8,141 | ₩8,436 | ₩7,932 | ₩8,302 | +1.98% | 2.7만 |
|---|
| 2025.10.10 | ₩8,396 | ₩8,471 | ₩7,846 | ₩7,913 | -5.75% | 5.4만 |
|---|