스튜디오미르 [408900] KOSDAQ
중견기업부
1,001 원
전일대비:
▼
22
(-2.15%)
시가
989
고가
1,023
저가
940
거래량
77,960
거래대금
75 백만
시가총액
328 억
52주 최고
5,460
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 1,098 | 57 | 5.48% | 1,030 | 1,133 | 1,020 | 153,114 |
| 2026-08-05 | 1,041 | 29 | 2.87% | 1,000 | 1,087 | 1,000 | 62,793 |
| 2026-08-04 | 1,012 | 46 | 4.76% | 936 | 1,040 | 936 | 78,772 |
| 2026-08-03 | 966 | 0 | 0.00% | 968 | 1,000 | 930 | 41,063 |
| 2026-07-31 | 966 | 100 | 11.55% | 861 | 979 | 861 | 69,347 |
| 2026-07-30 | 866 | -30 | -3.35% | 661 | 924 | 661 | 76,056 |
| 2026-07-29 | 896 | -97 | -9.77% | 953 | 998 | 875 | 98,337 |
| 2026-07-28 | 993 | -31 | -3.03% | 977 | 1,035 | 972 | 49,556 |
| 2026-07-27 | 1,024 | 11 | 1.09% | 980 | 1,050 | 980 | 27,774 |
| 2026-07-24 | 1,013 | -33 | -3.15% | 1,060 | 1,060 | 993 | 91,320 |