시장 데이터를 불러오는 중
전체 종목
Citi Trends, Inc. - Common Stock 과거 주가
Citi Trends, Inc. - Common Stock · CTRN · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citi Trends, Inc. - Common Stock · CTRN · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,273 | ₩69,677 | ₩63,133 | ₩69,128 | +7.55% | 48.1만 |
| 2026.09.28–2026.10.02 | ₩65,038 | ₩69,771 | ₩63,884 | ₩64,246 | -1.22% | 91.4만 |
| 2026.09.21–2026.09.25 | ₩75,390 | ₩76,127 | ₩65,695 | ₩65,748 | -12.79% | 86.6만 |
| 2026.09.14–2026.09.18 | ₩80,150 | ₩81,143 | ₩74,129 | ₩74,277 | -7.33% | 153.1만 |
| 2026.09.08–2026.09.11 | ₩95,223 | ₩95,223 | ₩78,984 | ₩81,290 | -14.63% | 63.1만 |
| 2026.08.31–2026.09.04 | ₩90,154 | ₩96,054 | ₩88,438 | ₩95,424 | +5.85% | 64.1만 |
| 2026.08.24–2026.08.28 | ₩98,388 | ₩100,667 | ₩87,673 | ₩90,181 | -8.34% | 139.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,112 |
| ₩100,010 |
| ₩89,403 |
| ₩96,162 |
| -2.98% |
| 62.2만 |
| 2026.08.10–2026.08.14 | ₩98,736 | ₩104,476 | ₩97,476 | ₩99,112 | +0.38% | 74.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,690 | ₩98,415 | ₩90,690 | ₩97,476 | +7.48% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,635 | ₩91,871 | ₩85,635 | ₩89,403 | +4.40% | 69.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,392 | ₩90,342 | ₩81,813 | ₩84,374 | -3.45% | 66.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,696 | ₩88,652 | ₩76,704 | ₩86,104 | +10.82% | 70.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,323 | ₩78,783 | ₩73,177 | ₩77,401 | +2.76% | 70.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,058 | ₩79,466 | ₩72,547 | ₩74,129 | -5.03% | 78.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,344 | ₩89,014 | ₩71,809 | ₩79,279 | -2.54% | 227.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,060 | ₩84,616 | ₩67,880 | ₩81,344 | +17.79% | 92.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,507 | ₩69,128 | ₩56,683 | ₩67,907 | +16.07% | 64.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,229 | ₩68,283 | ₩57,488 | ₩57,743 | -5.69% | 65.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,091 | ₩72,815 | ₩54,632 | ₩61,698 | +6.21% | 80.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,610 | ₩57,313 | ₩48,342 | ₩57,139 | +2.75% | 91.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,087 | ₩64,367 | ₩54,927 | ₩55,517 | -10.58% | 59.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,697 | ₩67,438 | ₩59,727 | ₩61,967 | -2.72% | 44.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,746 | ₩72,104 | ₩63,294 | ₩64,313 | -5.07% | 30.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,430 | ₩71,045 | ₩64,783 | ₩67,934 | -0.73% | 42.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,727 | ₩71,300 | ₩58,654 | ₩69,315 | +16.05% | 59.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,373 | ₩64,515 | ₩56,750 | ₩60,143 | +3.03% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,273 | ₩61,082 | ₩55,557 | ₩58,158 | +1.55% | 26.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,767 | ₩63,053 | ₩56,268 | ₩56,764 | -5.03% | 44.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,151 | ₩76,141 | ₩58,789 | ₩58,815 | -0.57% | 87.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,894 | ₩66,821 | ₩57,086 | ₩57,997 | -4.76% | 29.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,208 | ₩65,547 | ₩59,017 | ₩62,503 | +0.47% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,229 | ₩65,172 | ₩57,381 | ₩63,536 | +3.77% | 45.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,114 | ₩64,367 | ₩59,848 | ₩60,894 | -1.96% | 24.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,398 | ₩63,080 | ₩58,976 | ₩61,926 | +2.53% | 27.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,971 | ₩63,656 | ₩57,957 | ₩60,143 | +3.75% | 45.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,287 | ₩59,580 | ₩55,570 | ₩57,863 | +1.01% | 38만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,350 | ₩62,959 | ₩56,978 | ₩57,448 | -6.36% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,930 | ₩66,204 | ₩60,733 | ₩62,905 | -3.12% | 59.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,517 | ₩65,721 | ₩54,457 | ₩64,944 | +16.98% | 67.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,559 | ₩56,764 | ₩52,996 | ₩55,691 | +3.98% | 94.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,442 | ₩59,767 | ₩52,674 | ₩53,867 | -4.56% | 38.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,290 | ₩61,457 | ₩55,651 | ₩56,187 | -6.81% | 52.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,363 | ₩65,024 | ₩58,789 | ₩59,674 | -2.75% | 51.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,660 | ₩66,379 | ₩50,756 | ₩61,363 | +2.85% | 93.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,200 | ₩61,578 | ₩55,061 | ₩60,733 | +8.06% | 36.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,317 | ₩57,193 | ₩50,984 | ₩56,200 | +5.41% | 38.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,298 | ₩54,980 | ₩51,574 | ₩53,733 | +2.74% | 46.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,524 | ₩52,620 | ₩46,934 | ₩51,896 | +9.20% | 73.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,187 | ₩50,139 | ₩46,291 | ₩48,034 | -2.34% | 26.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,128 | ₩49,603 | ₩46,170 | ₩48,906 | +1.62% | 30.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,819 | ₩49,549 | ₩47,095 | ₩47,685 | -0.28% | 40만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,664 | ₩48,664 | ₩46,224 | ₩46,840 | -3.75% | 5.8만 |
|---|