시장 데이터를 불러오는 중
전체 종목
토박스코리아 과거 주가
215480.KQ · KOSDAQ
주요 제품·사업: 유아동 신발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
215480.KQ · KOSDAQ
주요 제품·사업: 유아동 신발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩2,190 | ₩2,190 | ₩1,988 | ₩1,997 | -8.81% | 4.2만 |
| 2026.09.28–2026.10.02 | ₩1,988 | ₩2,190 | ₩1,873 | ₩2,130 | +7.14% | 14.1만 |
| 2026.09.21–2026.09.23 | ₩2,005 | ₩2,100 | ₩1,960 | ₩2,000 | -0.25% | 3만 |
| 2026.09.14–2026.09.18 | ₩2,005 | ₩2,035 | ₩1,900 | ₩1,986 | -0.95% | 1.1만 |
| 2026.09.07–2026.09.11 | ₩2,095 | ₩2,180 | ₩2,000 | ₩2,040 | -2.63% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩1,942 | ₩2,120 | ₩1,925 | ₩2,095 | +7.88% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩2,210 | ₩2,220 | ₩1,950 | ₩2,035 | -7.92% | 5.1만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,170 |
| ₩2,210 |
| ₩2,015 |
| ₩2,210 |
| +1.84% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩2,130 | ₩2,200 | ₩2,025 | ₩2,170 | +1.88% | 16.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,858 | ₩2,200 | ₩1,812 | ₩2,090 | +12.49% | 33.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,989 | ₩1,989 | ₩1,758 | ₩1,859 | -6.54% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,025 | ₩2,125 | ₩1,845 | ₩1,989 | -1.78% | 17.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,010 | ₩2,095 | ₩1,911 | ₩2,025 | +0.75% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,732 | ₩2,075 | ₩1,658 | ₩2,025 | +16.92% | 53.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,270 | ₩2,270 | ₩1,500 | ₩1,749 | -22.95% | 39.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,200 | ₩2,340 | ₩2,030 | ₩2,280 | +3.64% | 33만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,080 | ₩2,225 | ₩2,000 | ₩2,190 | +5.29% | 12.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,235 | ₩2,235 | ₩1,950 | ₩2,080 | -6.94% | 23.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,225 | ₩2,345 | ₩2,080 | ₩2,240 | +0.67% | 27.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,400 | ₩2,450 | ₩2,165 | ₩2,225 | -7.29% | 19.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,215 | ₩2,455 | ₩2,155 | ₩2,400 | +8.35% | 35.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,160 | ₩2,390 | ₩2,070 | ₩2,250 | +4.17% | 25.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,245 | ₩2,245 | ₩2,055 | ₩2,160 | -3.79% | 9.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩2,295 | ₩2,305 | ₩2,210 | ₩2,240 | -2.40% | 6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,270 | ₩2,360 | ₩2,235 | ₩2,295 | +1.10% | 16.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,135 | ₩2,320 | ₩2,135 | ₩2,250 | +5.39% | 13.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,190 | ₩2,220 | ₩2,130 | ₩2,135 | -2.51% | 7.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,095 | ₩2,245 | ₩2,075 | ₩2,205 | +5.25% | 38.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,170 | ₩2,170 | ₩1,950 | ₩2,095 | -3.46% | 14만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,155 | ₩2,290 | ₩2,070 | ₩2,170 | +0.70% | 21.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,085 | ₩2,200 | ₩1,931 | ₩2,170 | +4.08% | 28.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,025 | ₩2,100 | ₩1,954 | ₩2,095 | +3.46% | 33.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,060 | ₩2,135 | ₩1,997 | ₩2,025 | -1.70% | 16만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,055 | ₩2,095 | ₩1,999 | ₩2,050 | -0.24% | 11.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,020 | ₩2,110 | ₩2,015 | ₩2,075 | +2.72% | 14.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,100 | ₩2,130 | ₩2,000 | ₩2,030 | -3.33% | 15.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,060 | ₩2,155 | ₩2,020 | ₩2,100 | +1.94% | 16만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,105 | ₩2,155 | ₩2,000 | ₩2,060 | -2.14% | 22.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,969 | ₩2,135 | ₩1,941 | ₩2,120 | +7.67% | 38.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,972 | ₩2,070 | ₩1,762 | ₩1,940 | -1.62% | 82만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,997 | ₩2,075 | ₩1,970 | ₩1,972 | -1.25% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,140 | ₩2,140 | ₩1,989 | ₩1,989 | -7.06% | 5.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,030 | ₩2,140 | ₩1,996 | ₩2,040 | +0.49% | 9.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,045 | ₩2,110 | ₩1,988 | ₩2,030 | -0.73% | 12.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,020 | ₩2,055 | ₩2,015 | ₩2,045 | +1.24% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,090 | ₩2,090 | ₩2,020 | ₩2,020 | -3.35% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,145 | ₩2,160 | ₩2,005 | ₩2,105 | -1.86% | 16.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,240 | ₩2,255 | ₩2,145 | ₩2,180 | -2.68% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,240 | ₩2,300 | ₩2,095 | ₩2,260 | +0.89% | 26.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,265 | ₩2,275 | ₩2,160 | ₩2,225 | -1.77% | 11.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,265 | ₩2,310 | ₩2,230 | ₩2,250 | -0.66% | 6.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,280 | ₩2,340 | ₩2,250 | ₩2,265 | -0.66% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,275 | ₩2,320 | ₩2,255 | ₩2,280 | +0.22% | 1.8만 |
|---|