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 | ₩64,227 | ₩69,627 | ₩63,088 | ₩69,078 | +7.55% | 48.1만 |
| 2026.09.28–2026.10.02 | ₩64,991 | ₩69,721 | ₩63,839 | ₩64,200 | -1.22% | 91.4만 |
| 2026.09.21–2026.09.25 | ₩75,336 | ₩76,073 | ₩65,648 | ₩65,701 | -12.79% | 86.6만 |
| 2026.09.14–2026.09.18 | ₩80,093 | ₩81,085 | ₩74,076 | ₩74,224 | -7.33% | 153.1만 |
| 2026.09.08–2026.09.11 | ₩95,155 | ₩95,155 | ₩78,927 | ₩81,232 | -14.63% | 63.1만 |
| 2026.08.31–2026.09.04 | ₩90,090 | ₩95,986 | ₩88,374 | ₩95,356 | +5.85% | 64.1만 |
| 2026.08.24–2026.08.28 | ₩98,317 | ₩100,595 | ₩87,611 | ₩90,116 | -8.34% | 139.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,041 |
| ₩99,939 |
| ₩89,339 |
| ₩96,093 |
| -2.98% |
| 62.2만 |
| 2026.08.10–2026.08.14 | ₩98,666 | ₩104,401 | ₩97,406 | ₩99,041 | +0.38% | 74.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,626 | ₩98,344 | ₩90,626 | ₩97,406 | +7.48% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,574 | ₩91,805 | ₩85,574 | ₩89,339 | +4.40% | 69.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,329 | ₩90,277 | ₩81,755 | ₩84,314 | -3.45% | 66.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,641 | ₩88,589 | ₩76,649 | ₩86,043 | +10.82% | 70.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,269 | ₩78,726 | ₩73,125 | ₩77,346 | +2.76% | 70.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,003 | ₩79,410 | ₩72,495 | ₩74,076 | -5.03% | 78.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,286 | ₩88,951 | ₩71,758 | ₩79,222 | -2.54% | 227.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,011 | ₩84,555 | ₩67,832 | ₩81,286 | +17.79% | 92.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,465 | ₩69,078 | ₩56,643 | ₩67,859 | +16.07% | 64.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,185 | ₩68,234 | ₩57,447 | ₩57,701 | -5.69% | 65.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,050 | ₩72,763 | ₩54,592 | ₩61,654 | +6.21% | 80.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,571 | ₩57,272 | ₩48,308 | ₩57,098 | +2.75% | 91.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,043 | ₩64,321 | ₩54,887 | ₩55,477 | -10.58% | 59.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,651 | ₩67,390 | ₩59,684 | ₩61,922 | -2.72% | 44.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,698 | ₩72,053 | ₩63,249 | ₩64,267 | -5.07% | 30.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,381 | ₩70,994 | ₩64,736 | ₩67,885 | -0.73% | 42.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,684 | ₩71,249 | ₩58,612 | ₩69,266 | +16.05% | 59.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,331 | ₩64,468 | ₩56,710 | ₩60,100 | +3.03% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,232 | ₩61,038 | ₩55,517 | ₩58,117 | +1.55% | 26.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,725 | ₩63,008 | ₩56,227 | ₩56,723 | -5.03% | 44.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,108 | ₩76,086 | ₩58,746 | ₩58,773 | -0.57% | 87.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,850 | ₩66,773 | ₩57,045 | ₩57,956 | -4.76% | 29.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,164 | ₩65,500 | ₩58,974 | ₩62,458 | +0.47% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,185 | ₩65,125 | ₩57,339 | ₩63,490 | +3.77% | 45.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,070 | ₩64,321 | ₩59,805 | ₩60,850 | -1.96% | 24.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,355 | ₩63,035 | ₩58,934 | ₩61,882 | +2.53% | 27.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,929 | ₩63,611 | ₩57,916 | ₩60,100 | +3.75% | 45.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,246 | ₩59,537 | ₩55,530 | ₩57,822 | +1.01% | 38만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,306 | ₩62,914 | ₩56,937 | ₩57,406 | -6.36% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,884 | ₩66,157 | ₩60,690 | ₩62,860 | -3.12% | 59.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,477 | ₩65,674 | ₩54,418 | ₩64,897 | +16.98% | 67.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,520 | ₩56,723 | ₩52,958 | ₩55,651 | +3.98% | 94.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,401 | ₩59,725 | ₩52,636 | ₩53,829 | -4.56% | 38.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,247 | ₩61,413 | ₩55,611 | ₩56,147 | -6.81% | 52.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,319 | ₩64,978 | ₩58,746 | ₩59,631 | -2.75% | 51.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,617 | ₩66,331 | ₩50,720 | ₩61,319 | +2.85% | 93.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,160 | ₩61,534 | ₩55,021 | ₩60,690 | +8.06% | 36.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,279 | ₩57,152 | ₩50,948 | ₩56,160 | +5.41% | 38.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,261 | ₩54,941 | ₩51,537 | ₩53,695 | +2.74% | 46.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,490 | ₩52,582 | ₩46,901 | ₩51,859 | +9.20% | 73.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,152 | ₩50,103 | ₩46,257 | ₩48,000 | -2.34% | 26.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,093 | ₩49,567 | ₩46,137 | ₩48,871 | +1.62% | 30.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,785 | ₩49,514 | ₩47,062 | ₩47,651 | -0.28% | 40만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,629 | ₩48,629 | ₩46,190 | ₩46,807 | -3.75% | 5.8만 |
|---|