스튜디오미르 [408900] KOSDAQ
중견기업부
1,123 원
전일대비:
▼
77
(-6.42%)
시가
1,183
고가
1,199
저가
1,123
거래량
60,993
거래대금
71 백만
시가총액
368 억
52주 최고
4,895
52주 최저
661
📈 주가 차트 (최근 20일)
스튜디오미르
408900
120봉
💬 스튜디오미르 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 1,123 | -77 | -6.42% | 1,183 | 1,199 | 1,123 | 60,993 |
| 2026-09-03 | 1,200 | -41 | -3.30% | 1,242 | 1,242 | 1,134 | 149,289 |
| 2026-09-02 | 1,241 | 22 | 1.80% | 1,219 | 1,295 | 1,170 | 184,172 |
| 2026-09-01 | 1,219 | 39 | 3.31% | 1,163 | 1,270 | 1,110 | 214,779 |
| 2026-08-31 | 1,180 | 91 | 8.36% | 1,088 | 1,295 | 1,062 | 508,710 |
| 2026-08-28 | 1,089 | -7 | -0.64% | 1,100 | 1,116 | 1,080 | 47,013 |
| 2026-08-27 | 1,096 | -5 | -0.45% | 1,110 | 1,125 | 1,080 | 40,596 |
| 2026-08-26 | 1,101 | 70 | 6.79% | 1,044 | 1,130 | 1,031 | 121,993 |
| 2026-08-25 | 1,031 | 77 | 8.07% | 954 | 1,093 | 930 | 229,655 |
| 2026-08-24 | 954 | -47 | -4.70% | 1,001 | 1,018 | 954 | 41,023 |
| 2026-08-21 | 1,001 | -22 | -2.15% | 989 | 1,023 | 940 | 77,960 |
| 2026-08-20 | 1,023 | -3 | -0.29% | 1,026 | 1,045 | 1,002 | 37,988 |
| 2026-08-19 | 1,026 | 6 | 0.59% | 986 | 1,050 | 980 | 23,141 |
| 2026-08-18 | 1,020 | -23 | -2.21% | 1,034 | 1,061 | 975 | 71,547 |
| 2026-08-14 | 1,043 | -12 | -1.14% | 1,025 | 1,073 | 1,025 | 25,700 |
| 2026-08-13 | 1,055 | 1 | 0.09% | 1,064 | 1,069 | 1,009 | 67,828 |
| 2026-08-12 | 1,054 | 6 | 0.57% | 1,037 | 1,080 | 1,037 | 49,170 |
| 2026-08-11 | 1,048 | -46 | -4.20% | 1,094 | 1,094 | 1,025 | 77,922 |
| 2026-08-10 | 1,094 | -6 | -0.55% | 1,072 | 1,148 | 1,065 | 30,074 |
| 2026-08-07 | 1,100 | 2 | 0.18% | 1,110 | 1,144 | 1,070 | 47,800 |