시장 데이터를 불러오는 중
전체 종목
Torrid Holdings Inc. Common Stock 과거 주가
Torrid Holdings Inc. Common Stock · CURV · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Torrid Holdings Inc. Common Stock · CURV · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,111 | ₩3,406 | ₩3,044 | ₩3,406 | +9.48% | 27.4만 |
| 2026.10.08 | ₩3,352 | ₩3,392 | ₩3,151 | ₩3,165 | -5.60% | 34.3만 |
| 2026.10.07 | ₩3,312 | ₩3,446 | ₩3,299 | ₩3,392 | +2.43% | 14.1만 |
| 2026.10.06 | ₩3,312 | ₩3,366 | ₩3,284 | ₩3,339 | +0.81% | 10만 |
| 2026.10.05 | ₩3,312 | ₩3,411 | ₩3,285 | ₩3,299 | -0.40% | 17.6만 |
| 2026.10.02 | ₩3,057 | ₩3,366 | ₩3,051 | ₩3,352 | +9.65% | 20.3만 |
| 2026.10.01 | ₩3,191 | ₩3,232 | ₩3,030 | ₩3,044 | -4.62% | 27.2만 |
| 2026.09.30 | ₩3,165 | ₩3,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,165 |
| 0.00% |
| 9.6만 |
| 2026.09.29 | ₩3,272 | ₩3,272 | ₩3,124 | ₩3,178 | -2.87% | 15.1만 |
|---|
| 2026.09.28 | ₩3,138 | ₩3,312 | ₩3,124 | ₩3,218 | +2.56% | 14.8만 |
|---|
| 2026.09.25 | ₩3,258 | ₩3,379 | ₩3,151 | ₩3,151 | -3.29% | 24.8만 |
|---|
| 2026.09.24 | ₩3,205 | ₩3,292 | ₩3,158 | ₩3,272 | +2.09% | 9.1만 |
|---|
| 2026.09.23 | ₩3,218 | ₩3,258 | ₩3,138 | ₩3,191 | -0.83% | 10.8만 |
|---|
| 2026.09.22 | ₩3,138 | ₩3,285 | ₩3,138 | ₩3,245 | +3.42% | 11.9만 |
|---|
| 2026.09.21 | ₩3,071 | ₩3,191 | ₩3,057 | ₩3,111 | +1.31% | 18.4만 |
|---|
| 2026.09.18 | ₩3,097 | ₩3,165 | ₩3,030 | ₩3,084 | -0.43% | 87.3만 |
|---|
| 2026.09.17 | ₩2,923 | ₩3,138 | ₩2,923 | ₩3,111 | +6.42% | 16.3만 |
|---|
| 2026.09.16 | ₩2,896 | ₩3,057 | ₩2,849 | ₩2,883 | -0.46% | 21.3만 |
|---|
| 2026.09.15 | ₩2,963 | ₩2,990 | ₩2,890 | ₩2,910 | -1.81% | 14.8만 |
|---|
| 2026.09.14 | ₩2,990 | ₩3,071 | ₩2,883 | ₩2,990 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩3,057 | ₩3,165 | ₩2,977 | ₩3,017 | -1.32% | 21.6만 |
|---|
| 2026.09.10 | ₩3,084 | ₩3,138 | ₩2,950 | ₩3,057 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩3,352 | ₩3,473 | ₩3,084 | ₩3,111 | -7.20% | 43.7만 |
|---|
| 2026.09.08 | ₩3,178 | ₩3,647 | ₩3,178 | ₩3,352 | +5.49% | 108.7만 |
|---|
| 2026.09.04 | ₩3,379 | ₩3,822 | ₩3,218 | ₩3,272 | -3.17% | 380.4만 |
|---|
| 2026.09.03 | ₩3,071 | ₩3,272 | ₩2,870 | ₩2,990 | -2.62% | 89.4만 |
|---|
| 2026.09.02 | ₩2,923 | ₩3,084 | ₩2,923 | ₩3,044 | +4.13% | 20.8만 |
|---|
| 2026.09.01 | ₩2,883 | ₩2,970 | ₩2,856 | ₩2,923 | +1.40% | 8.9만 |
|---|
| 2026.08.31 | ₩3,030 | ₩3,044 | ₩2,870 | ₩2,950 | -2.65% | 24만 |
|---|
| 2026.08.28 | ₩3,017 | ₩3,124 | ₩3,017 | ₩3,057 | +1.33% | 11.3만 |
|---|
| 2026.08.27 | ₩2,923 | ₩3,071 | ₩2,923 | ₩3,004 | +2.75% | 10.5만 |
|---|
| 2026.08.26 | ₩2,802 | ₩2,984 | ₩2,802 | ₩2,937 | +4.78% | 9.7만 |
|---|
| 2026.08.25 | ₩2,883 | ₩2,890 | ₩2,749 | ₩2,816 | -2.33% | 13.1만 |
|---|
| 2026.08.24 | ₩2,910 | ₩2,963 | ₩2,876 | ₩2,896 | -0.46% | 10.2만 |
|---|
| 2026.08.21 | ₩2,829 | ₩2,963 | ₩2,782 | ₩2,963 | +4.74% | 17.5만 |
|---|
| 2026.08.20 | ₩2,883 | ₩2,903 | ₩2,756 | ₩2,802 | -2.79% | 12.2만 |
|---|
| 2026.08.19 | ₩2,802 | ₩3,004 | ₩2,802 | ₩2,910 | +3.83% | 15.1만 |
|---|
| 2026.08.18 | ₩2,695 | ₩2,977 | ₩2,682 | ₩2,843 | +5.47% | 26.8만 |
|---|
| 2026.08.17 | ₩2,896 | ₩2,963 | ₩2,668 | ₩2,709 | -6.48% | 28만 |
|---|
| 2026.08.14 | ₩3,111 | ₩3,111 | ₩2,950 | ₩2,950 | -5.17% | 10.2만 |
|---|
| 2026.08.13 | ₩3,030 | ₩3,191 | ₩3,030 | ₩3,097 | +2.21% | 16.8만 |
|---|
| 2026.08.12 | ₩3,205 | ₩3,205 | ₩2,990 | ₩3,071 | -4.18% | 19.5만 |
|---|
| 2026.08.11 | ₩3,379 | ₩3,406 | ₩3,205 | ₩3,218 | -4.76% | 23.2만 |
|---|
| 2026.08.10 | ₩3,473 | ₩3,473 | ₩3,325 | ₩3,352 | -3.47% | 22.4만 |
|---|
| 2026.08.07 | ₩3,406 | ₩3,527 | ₩3,325 | ₩3,500 | +2.76% | 28.2만 |
|---|
| 2026.08.06 | ₩3,500 | ₩3,500 | ₩3,305 | ₩3,433 | -1.92% | 37.9만 |
|---|
| 2026.08.05 | ₩3,620 | ₩3,620 | ₩3,419 | ₩3,473 | -4.07% | 17만 |
|---|
| 2026.08.04 | ₩3,486 | ₩3,600 | ₩3,454 | ₩3,553 | +1.92% | 30.8만 |
|---|
| 2026.08.03 | ₩3,486 | ₩3,687 | ₩3,285 | ₩3,553 | +1.92% | 34.3만 |
|---|
| 2026.07.31 | ₩3,446 | ₩3,513 | ₩3,379 | ₩3,419 | -0.78% | 37.3만 |
|---|
| 2026.07.30 | ₩3,607 | ₩3,607 | ₩3,312 | ₩3,500 | -2.97% | 26만 |
|---|
| 2026.07.29 | ₩3,594 | ₩3,828 | ₩3,594 | ₩3,687 | +2.61% | 38.4만 |
|---|
| 2026.07.28 | ₩3,540 | ₩3,647 | ₩3,486 | ₩3,647 | +3.03% | 32만 |
|---|
| 2026.07.27 | ₩3,460 | ₩3,553 | ₩3,325 | ₩3,460 | 0.00% | 34.2만 |
|---|
| 2026.07.24 | ₩3,205 | ₩3,426 | ₩3,191 | ₩3,325 | +3.77% | 28.4만 |
|---|
| 2026.07.23 | ₩3,165 | ₩3,230 | ₩3,111 | ₩3,178 | +0.42% | 17.1만 |
|---|
| 2026.07.22 | ₩3,178 | ₩3,339 | ₩3,158 | ₩3,191 | +0.42% | 18.2만 |
|---|
| 2026.07.21 | ₩3,084 | ₩3,124 | ₩2,943 | ₩3,111 | +0.87% | 25.2만 |
|---|
| 2026.07.20 | ₩3,191 | ₩3,205 | ₩2,963 | ₩3,084 | -3.36% | 17.4만 |
|---|
| 2026.07.17 | ₩2,923 | ₩3,272 | ₩2,923 | ₩3,124 | +6.88% | 37.3만 |
|---|
| 2026.07.16 | ₩2,883 | ₩3,077 | ₩2,883 | ₩2,990 | +3.72% | 42만 |
|---|
| 2026.07.15 | ₩2,722 | ₩3,138 | ₩2,722 | ₩2,870 | +5.42% | 56.9만 |
|---|
| 2026.07.14 | ₩2,682 | ₩2,749 | ₩2,588 | ₩2,722 | +1.50% | 13.3만 |
|---|
| 2026.07.13 | ₩2,575 | ₩2,782 | ₩2,575 | ₩2,682 | +4.17% | 16.7만 |
|---|
| 2026.07.10 | ₩2,682 | ₩2,682 | ₩2,595 | ₩2,655 | -1.00% | 8.4만 |
|---|
| 2026.07.09 | ₩2,628 | ₩2,662 | ₩2,534 | ₩2,615 | -0.51% | 10.3만 |
|---|
| 2026.07.08 | ₩2,467 | ₩2,642 | ₩2,467 | ₩2,601 | +5.43% | 15.2만 |
|---|
| 2026.07.07 | ₩2,440 | ₩2,507 | ₩2,373 | ₩2,494 | +2.20% | 14.9만 |
|---|
| 2026.07.06 | ₩2,293 | ₩2,481 | ₩2,259 | ₩2,427 | +5.85% | 27만 |
|---|
| 2026.07.02 | ₩2,306 | ₩2,414 | ₩2,219 | ₩2,360 | +2.33% | 26.5만 |
|---|
| 2026.07.01 | ₩2,440 | ₩2,501 | ₩2,293 | ₩2,333 | -4.40% | 45.6만 |
|---|
| 2026.06.30 | ₩2,400 | ₩2,507 | ₩2,266 | ₩2,507 | +4.47% | 50.1만 |
|---|
| 2026.06.29 | ₩2,642 | ₩2,642 | ₩2,105 | ₩2,400 | -9.14% | 58.3만 |
|---|
| 2026.06.26 | ₩2,802 | ₩2,977 | ₩2,601 | ₩2,655 | -5.26% | 114.6만 |
|---|
| 2026.06.25 | ₩2,762 | ₩2,910 | ₩2,735 | ₩2,789 | +0.97% | 24.4만 |
|---|
| 2026.06.24 | ₩2,615 | ₩2,843 | ₩2,615 | ₩2,816 | +7.69% | 20.2만 |
|---|
| 2026.06.23 | ₩2,534 | ₩2,635 | ₩2,507 | ₩2,615 | +3.17% | 21.1만 |
|---|
| 2026.06.22 | ₩2,561 | ₩2,595 | ₩2,487 | ₩2,561 | 0.00% | 17만 |
|---|
| 2026.06.18 | ₩2,561 | ₩2,635 | ₩2,522 | ₩2,588 | +1.05% | 43.5만 |
|---|
| 2026.06.17 | ₩2,628 | ₩2,702 | ₩2,494 | ₩2,507 | -4.59% | 22.2만 |
|---|
| 2026.06.16 | ₩2,762 | ₩2,789 | ₩2,635 | ₩2,682 | -2.91% | 21만 |
|---|
| 2026.06.15 | ₩2,682 | ₩2,870 | ₩2,615 | ₩2,762 | +3.00% | 30.1만 |
|---|
| 2026.06.12 | ₩2,467 | ₩2,816 | ₩2,454 | ₩2,655 | +7.61% | 34.9만 |
|---|
| 2026.06.11 | ₩2,360 | ₩2,534 | ₩2,246 | ₩2,534 | +7.39% | 54.7만 |
|---|
| 2026.06.10 | ₩2,293 | ₩2,400 | ₩2,293 | ₩2,360 | +2.92% | 21.8만 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,789 | ₩2,259 | ₩2,320 | 0.00% | 125.9만 |
|---|
| 2026.06.08 | ₩2,212 | ₩2,534 | ₩2,145 | ₩2,333 | +5.45% | 113만 |
|---|
| 2026.06.05 | ₩1,609 | ₩2,212 | ₩1,502 | ₩2,199 | +36.67% | 285.1만 |
|---|
| 2026.06.04 | ₩1,904 | ₩2,023 | ₩1,790 | ₩1,864 | -2.11% | 518.4만 |
|---|
| 2026.06.03 | ₩2,105 | ₩2,105 | ₩1,850 | ₩1,864 | -11.46% | 45.6만 |
|---|
| 2026.06.02 | ₩1,958 | ₩2,085 | ₩1,935 | ₩2,065 | +5.48% | 40.9만 |
|---|
| 2026.06.01 | ₩2,132 | ₩2,207 | ₩1,971 | ₩1,998 | -6.29% | 34.3만 |
|---|
| 2026.05.29 | ₩2,159 | ₩2,239 | ₩2,105 | ₩2,145 | -0.62% | 36.4만 |
|---|
| 2026.05.28 | ₩2,092 | ₩2,253 | ₩2,078 | ₩2,145 | +2.56% | 68.2만 |
|---|
| 2026.05.27 | ₩1,971 | ₩2,065 | ₩1,959 | ₩2,065 | +4.76% | 33.4만 |
|---|
| 2026.05.26 | ₩1,864 | ₩2,011 | ₩1,864 | ₩1,958 | +5.04% | 30.5만 |
|---|
| 2026.05.22 | ₩1,837 | ₩1,904 | ₩1,810 | ₩1,850 | +0.73% | 14.5만 |
|---|
| 2026.05.21 | ₩1,797 | ₩1,904 | ₩1,676 | ₩1,810 | +0.75% | 83.5만 |
|---|
| 2026.05.20 | ₩1,690 | ₩1,871 | ₩1,690 | ₩1,850 | +9.52% | 12.2만 |
|---|
| 2026.05.19 | ₩1,783 | ₩1,837 | ₩1,716 | ₩1,757 | -1.50% | 36.5만 |
|---|
| 2026.05.18 | ₩1,770 | ₩1,897 | ₩1,716 | ₩1,797 | +1.52% | 48.4만 |
|---|
| 2026.05.15 | ₩1,850 | ₩1,891 | ₩1,716 | ₩1,757 | -5.07% | 38.2만 |
|---|
| 2026.05.14 | ₩1,917 | ₩1,951 | ₩1,830 | ₩1,850 | -3.50% | 17.8만 |
|---|
| 2026.05.13 | ₩1,985 | ₩1,991 | ₩1,877 | ₩1,891 | -4.73% | 18.7만 |
|---|
| 2026.05.12 | ₩1,944 | ₩2,025 | ₩1,837 | ₩2,011 | +3.45% | 26.6만 |
|---|
| 2026.05.11 | ₩2,038 | ₩2,078 | ₩1,891 | ₩1,931 | -5.26% | 23.3만 |
|---|
| 2026.05.08 | ₩2,038 | ₩2,212 | ₩2,011 | ₩2,092 | +2.63% | 28.4만 |
|---|
| 2026.05.07 | ₩2,038 | ₩2,132 | ₩2,031 | ₩2,052 | +0.66% | 13.6만 |
|---|
| 2026.05.06 | ₩2,132 | ₩2,132 | ₩1,917 | ₩2,052 | -3.77% | 35.7만 |
|---|
| 2026.05.05 | ₩2,065 | ₩2,112 | ₩2,011 | ₩2,078 | +0.65% | 22.8만 |
|---|
| 2026.05.04 | ₩2,239 | ₩2,293 | ₩1,985 | ₩2,065 | -7.78% | 100.2만 |
|---|
| 2026.05.01 | ₩2,306 | ₩2,330 | ₩2,239 | ₩2,266 | -1.74% | 14.2만 |
|---|
| 2026.04.30 | ₩2,226 | ₩2,360 | ₩2,226 | ₩2,306 | +3.61% | 11.7만 |
|---|
| 2026.04.29 | ₩2,347 | ₩2,353 | ₩2,246 | ₩2,253 | -4.00% | 24.6만 |
|---|
| 2026.04.28 | ₩2,373 | ₩2,427 | ₩2,320 | ₩2,360 | -0.56% | 42.5만 |
|---|
| 2026.04.27 | ₩2,400 | ₩2,440 | ₩2,145 | ₩2,387 | -0.56% | 58.7만 |
|---|
| 2026.04.24 | ₩2,548 | ₩2,575 | ₩2,360 | ₩2,454 | -3.68% | 40.3만 |
|---|
| 2026.04.23 | ₩3,017 | ₩3,071 | ₩2,561 | ₩2,575 | -14.67% | 98.7만 |
|---|
| 2026.04.22 | ₩2,963 | ₩3,071 | ₩2,963 | ₩3,017 | +1.81% | 21.9만 |
|---|
| 2026.04.21 | ₩2,977 | ₩3,111 | ₩2,950 | ₩2,963 | -0.45% | 21.4만 |
|---|
| 2026.04.20 | ₩2,990 | ₩3,017 | ₩2,776 | ₩2,963 | -0.90% | 32.5만 |
|---|
| 2026.04.17 | ₩2,883 | ₩3,097 | ₩2,883 | ₩2,950 | +2.33% | 40만 |
|---|
| 2026.04.16 | ₩2,829 | ₩2,950 | ₩2,829 | ₩2,896 | +2.37% | 24.3만 |
|---|
| 2026.04.15 | ₩2,735 | ₩2,930 | ₩2,682 | ₩2,910 | +6.37% | 51.1만 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,853 | ₩2,642 | ₩2,749 | +1.99% | 60.5만 |
|---|
| 2026.04.13 | ₩2,642 | ₩2,789 | ₩2,568 | ₩2,789 | +5.58% | 53.6만 |
|---|
| 2026.04.10 | ₩2,494 | ₩2,675 | ₩2,454 | ₩2,642 | +5.91% | 42.2만 |
|---|
| 2026.04.09 | ₩2,333 | ₩2,514 | ₩2,321 | ₩2,494 | +6.90% | 27만 |
|---|
| 2026.04.08 | ₩2,373 | ₩2,534 | ₩2,333 | ₩2,387 | +0.56% | 85.2만 |
|---|
| 2026.04.07 | ₩2,427 | ₩2,461 | ₩2,326 | ₩2,347 | -3.31% | 53.9만 |
|---|
| 2026.04.06 | ₩2,440 | ₩2,521 | ₩2,414 | ₩2,440 | 0.00% | 18.2만 |
|---|
| 2026.04.02 | ₩2,414 | ₩2,548 | ₩2,333 | ₩2,440 | +1.11% | 52.4만 |
|---|
| 2026.04.01 | ₩2,360 | ₩2,454 | ₩2,233 | ₩2,427 | +2.84% | 37.7만 |
|---|
| 2026.03.31 | ₩2,414 | ₩2,448 | ₩2,306 | ₩2,387 | -1.11% | 29만 |
|---|
| 2026.03.30 | ₩2,400 | ₩2,510 | ₩2,306 | ₩2,373 | -1.12% | 48만 |
|---|
| 2026.03.27 | ₩2,239 | ₩2,414 | ₩2,186 | ₩2,400 | +7.19% | 74.7만 |
|---|
| 2026.03.26 | ₩2,239 | ₩2,360 | ₩2,212 | ₩2,306 | +2.99% | 32.2만 |
|---|
| 2026.03.25 | ₩2,427 | ₩2,427 | ₩2,266 | ₩2,293 | -5.52% | 47.3만 |
|---|
| 2026.03.24 | ₩2,293 | ₩2,494 | ₩2,239 | ₩2,387 | +4.09% | 123.7만 |
|---|
| 2026.03.23 | ₩2,145 | ₩2,333 | ₩1,985 | ₩2,280 | +6.25% | 120.7만 |
|---|
| 2026.03.20 | ₩1,944 | ₩2,548 | ₩1,931 | ₩2,145 | +10.34% | 2379.2만 |
|---|
| 2026.03.19 | ₩1,663 | ₩1,723 | ₩1,569 | ₩1,676 | +0.81% | 557.2만 |
|---|
| 2026.03.18 | ₩1,703 | ₩1,770 | ₩1,589 | ₩1,703 | 0.00% | 31.8만 |
|---|
| 2026.03.17 | ₩1,730 | ₩1,743 | ₩1,663 | ₩1,743 | +0.78% | 12.4만 |
|---|
| 2026.03.16 | ₩1,716 | ₩1,743 | ₩1,676 | ₩1,703 | -0.78% | 8.3만 |
|---|
| 2026.03.13 | ₩1,676 | ₩1,710 | ₩1,596 | ₩1,676 | 0.00% | 15.5만 |
|---|
| 2026.03.12 | ₩1,743 | ₩1,810 | ₩1,663 | ₩1,676 | -3.85% | 17.8만 |
|---|
| 2026.03.11 | ₩1,730 | ₩1,777 | ₩1,649 | ₩1,730 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩1,663 | ₩1,730 | ₩1,562 | ₩1,716 | +3.23% | 23.8만 |
|---|
| 2026.03.09 | ₩1,636 | ₩1,710 | ₩1,488 | ₩1,690 | +3.28% | 41만 |
|---|
| 2026.03.06 | ₩1,636 | ₩1,663 | ₩1,542 | ₩1,636 | 0.00% | 28.7만 |
|---|
| 2026.03.05 | ₩1,488 | ₩1,676 | ₩1,488 | ₩1,676 | +12.61% | 48.9만 |
|---|
| 2026.03.04 | ₩1,395 | ₩1,569 | ₩1,381 | ₩1,515 | +8.65% | 21.1만 |
|---|
| 2026.03.03 | ₩1,327 | ₩1,455 | ₩1,327 | ₩1,448 | +9.09% | 22.6만 |
|---|
| 2026.03.02 | ₩1,334 | ₩1,408 | ₩1,327 | ₩1,381 | +3.52% | 18.5만 |
|---|
| 2026.02.27 | ₩1,354 | ₩1,421 | ₩1,354 | ₩1,368 | +0.99% | 10.2만 |
|---|
| 2026.02.26 | ₩1,408 | ₩1,421 | ₩1,341 | ₩1,408 | 0.00% | 9.8만 |
|---|
| 2026.02.25 | ₩1,381 | ₩1,381 | ₩1,315 | ₩1,368 | -0.97% | 12.9만 |
|---|
| 2026.02.24 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,395 | +0.97% | 10.2만 |
|---|
| 2026.02.23 | ₩1,475 | ₩1,475 | ₩1,314 | ₩1,368 | -7.27% | 25만 |
|---|
| 2026.02.20 | ₩1,395 | ₩1,515 | ₩1,366 | ₩1,475 | +5.77% | 28.5만 |
|---|
| 2026.02.19 | ₩1,381 | ₩1,435 | ₩1,346 | ₩1,395 | +0.97% | 8.1만 |
|---|
| 2026.02.18 | ₩1,395 | ₩1,421 | ₩1,395 | ₩1,408 | +0.96% | 6.1만 |
|---|
| 2026.02.17 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,408 | -3.67% | 8.1만 |
|---|
| 2026.02.13 | ₩1,462 | ₩1,462 | ₩1,401 | ₩1,448 | -0.92% | 10.5만 |
|---|
| 2026.02.12 | ₩1,395 | ₩1,502 | ₩1,319 | ₩1,435 | +2.88% | 65.8만 |
|---|
| 2026.02.11 | ₩1,515 | ₩1,515 | ₩1,361 | ₩1,381 | -8.85% | 12.4만 |
|---|
| 2026.02.10 | ₩1,502 | ₩1,509 | ₩1,441 | ₩1,462 | -2.68% | 17.5만 |
|---|
| 2026.02.09 | ₩1,569 | ₩1,569 | ₩1,462 | ₩1,529 | -2.56% | 24.4만 |
|---|
| 2026.02.06 | ₩1,542 | ₩1,582 | ₩1,462 | ₩1,582 | +2.61% | 31.4만 |
|---|
| 2026.02.05 | ₩1,529 | ₩1,542 | ₩1,415 | ₩1,529 | 0.00% | 217.6만 |
|---|
| 2026.02.04 | ₩1,555 | ₩1,609 | ₩1,475 | ₩1,542 | -0.86% | 20.4만 |
|---|
| 2026.02.03 | ₩1,555 | ₩1,593 | ₩1,475 | ₩1,542 | -0.86% | 29.6만 |
|---|
| 2026.02.02 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,582 | +2.61% | 114만 |
|---|
| 2026.01.30 | ₩1,542 | ₩1,589 | ₩1,502 | ₩1,542 | 0.00% | 21.7만 |
|---|
| 2026.01.29 | ₩1,609 | ₩1,676 | ₩1,475 | ₩1,555 | -3.33% | 73.3만 |
|---|
| 2026.01.28 | ₩1,663 | ₩1,669 | ₩1,542 | ₩1,636 | -1.61% | 49.7만 |
|---|
| 2026.01.27 | ₩1,676 | ₩1,730 | ₩1,555 | ₩1,676 | 0.00% | 35.2만 |
|---|
| 2026.01.26 | ₩1,649 | ₩1,743 | ₩1,576 | ₩1,703 | +3.25% | 30.5만 |
|---|
| 2026.01.23 | ₩1,690 | ₩1,690 | ₩1,569 | ₩1,663 | -1.59% | 13.9만 |
|---|
| 2026.01.22 | ₩1,676 | ₩1,740 | ₩1,636 | ₩1,663 | -0.80% | 25.2만 |
|---|
| 2026.01.21 | ₩1,649 | ₩1,690 | ₩1,542 | ₩1,649 | 0.00% | 158만 |
|---|
| 2026.01.20 | ₩1,636 | ₩1,676 | ₩1,515 | ₩1,609 | -1.64% | 50만 |
|---|
| 2026.01.16 | ₩1,770 | ₩1,770 | ₩1,629 | ₩1,649 | -6.82% | 21만 |
|---|
| 2026.01.15 | ₩1,716 | ₩1,810 | ₩1,636 | ₩1,770 | +3.13% | 42만 |
|---|
| 2026.01.14 | ₩1,690 | ₩1,743 | ₩1,596 | ₩1,716 | +1.59% | 64.5만 |
|---|
| 2026.01.13 | ₩1,488 | ₩1,703 | ₩1,455 | ₩1,676 | +12.61% | 43.9만 |
|---|
| 2026.01.12 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,502 | +2.75% | 13만 |
|---|
| 2026.01.09 | ₩1,569 | ₩1,578 | ₩1,435 | ₩1,462 | -6.84% | 11.5만 |
|---|
| 2026.01.08 | ₩1,502 | ₩1,555 | ₩1,455 | ₩1,542 | +2.68% | 32만 |
|---|
| 2026.01.07 | ₩1,475 | ₩1,542 | ₩1,421 | ₩1,529 | +3.64% | 35.7만 |
|---|
| 2026.01.06 | ₩1,475 | ₩1,502 | ₩1,381 | ₩1,488 | +0.91% | 37.9만 |
|---|
| 2026.01.05 | ₩1,435 | ₩1,515 | ₩1,395 | ₩1,488 | +3.74% | 36.3만 |
|---|
| 2026.01.02 | ₩1,327 | ₩1,475 | ₩1,301 | ₩1,421 | +7.07% | 74.3만 |
|---|
| 2025.12.31 | ₩1,307 | ₩1,401 | ₩1,289 | ₩1,311 | +0.31% | 34.7만 |
|---|
| 2025.12.30 | ₩1,327 | ₩1,354 | ₩1,282 | ₩1,309 | -1.41% | 42.3만 |
|---|
| 2025.12.29 | ₩1,368 | ₩1,368 | ₩1,301 | ₩1,321 | -3.43% | 40.6만 |
|---|
| 2025.12.26 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,395 | 0.00% | 31.4만 |
|---|
| 2025.12.24 | ₩1,314 | ₩1,401 | ₩1,293 | ₩1,395 | +6.12% | 51.2만 |
|---|
| 2025.12.23 | ₩1,381 | ₩1,401 | ₩1,301 | ₩1,315 | -4.76% | 47.9만 |
|---|
| 2025.12.22 | ₩1,462 | ₩1,502 | ₩1,341 | ₩1,381 | -5.50% | 29.9만 |
|---|
| 2025.12.19 | ₩1,502 | ₩1,515 | ₩1,408 | ₩1,448 | -3.57% | 30.1만 |
|---|
| 2025.12.18 | ₩1,462 | ₩1,562 | ₩1,448 | ₩1,488 | +1.83% | 37.3만 |
|---|
| 2025.12.17 | ₩1,448 | ₩1,462 | ₩1,374 | ₩1,421 | -1.85% | 48.4만 |
|---|
| 2025.12.16 | ₩1,306 | ₩1,529 | ₩1,274 | ₩1,448 | +10.88% | 97만 |
|---|
| 2025.12.15 | ₩1,408 | ₩1,421 | ₩1,259 | ₩1,295 | -8.00% | 95.7만 |
|---|
| 2025.12.12 | ₩1,448 | ₩1,488 | ₩1,368 | ₩1,381 | -4.63% | 39만 |
|---|
| 2025.12.11 | ₩1,555 | ₩1,573 | ₩1,408 | ₩1,448 | -6.90% | 46.7만 |
|---|
| 2025.12.10 | ₩1,475 | ₩1,555 | ₩1,475 | ₩1,515 | +2.73% | 23.4만 |
|---|
| 2025.12.09 | ₩1,462 | ₩1,555 | ₩1,448 | ₩1,502 | +2.75% | 39.8만 |
|---|
| 2025.12.08 | ₩1,555 | ₩1,617 | ₩1,441 | ₩1,448 | -6.90% | 57만 |
|---|
| 2025.12.05 | ₩1,542 | ₩1,582 | ₩1,502 | ₩1,542 | 0.00% | 60.5만 |
|---|
| 2025.12.04 | ₩1,475 | ₩1,582 | ₩1,448 | ₩1,515 | +2.73% | 60.1만 |
|---|
| 2025.12.03 | ₩1,783 | ₩1,810 | ₩1,723 | ₩1,757 | -1.50% | 76만 |
|---|
| 2025.12.02 | ₩1,931 | ₩1,931 | ₩1,743 | ₩1,770 | -8.33% | 18.6만 |
|---|
| 2025.12.01 | ₩1,730 | ₩1,951 | ₩1,716 | ₩1,904 | +10.08% | 29.7만 |
|---|
| 2025.11.28 | ₩1,730 | ₩1,810 | ₩1,716 | ₩1,743 | +0.78% | 11.8만 |
|---|
| 2025.11.26 | ₩1,676 | ₩1,783 | ₩1,663 | ₩1,730 | +3.20% | 34.9만 |
|---|
| 2025.11.25 | ₩1,582 | ₩1,699 | ₩1,582 | ₩1,663 | +5.08% | 11.9만 |
|---|
| 2025.11.24 | ₩1,703 | ₩1,716 | ₩1,555 | ₩1,596 | -6.30% | 27.3만 |
|---|
| 2025.11.21 | ₩1,582 | ₩1,743 | ₩1,543 | ₩1,716 | +8.47% | 46.4만 |
|---|
| 2025.11.20 | ₩1,515 | ₩1,629 | ₩1,488 | ₩1,542 | +1.77% | 25.5만 |
|---|
| 2025.11.19 | ₩1,502 | ₩1,529 | ₩1,468 | ₩1,475 | -1.79% | 27.6만 |
|---|
| 2025.11.18 | ₩1,502 | ₩1,555 | ₩1,488 | ₩1,502 | 0.00% | 32.1만 |
|---|
| 2025.11.17 | ₩1,690 | ₩1,690 | ₩1,488 | ₩1,502 | -11.11% | 38.2만 |
|---|
| 2025.11.14 | ₩1,797 | ₩1,864 | ₩1,676 | ₩1,690 | -5.97% | 69.5만 |
|---|
| 2025.11.13 | ₩1,542 | ₩1,891 | ₩1,542 | ₩1,864 | +20.87% | 177.1만 |
|---|
| 2025.11.12 | ₩1,515 | ₩1,582 | ₩1,509 | ₩1,542 | +1.77% | 25.8만 |
|---|
| 2025.11.11 | ₩1,515 | ₩1,549 | ₩1,509 | ₩1,529 | +0.88% | 12.1만 |
|---|
| 2025.11.10 | ₩1,622 | ₩1,636 | ₩1,515 | ₩1,542 | -4.96% | 15.7만 |
|---|
| 2025.11.07 | ₩1,582 | ₩1,649 | ₩1,582 | ₩1,609 | +1.69% | 20.3만 |
|---|
| 2025.11.06 | ₩1,770 | ₩1,770 | ₩1,569 | ₩1,582 | -10.61% | 33.1만 |
|---|
| 2025.11.05 | ₩1,676 | ₩1,797 | ₩1,663 | ₩1,757 | +4.80% | 26.4만 |
|---|
| 2025.11.04 | ₩1,636 | ₩1,770 | ₩1,636 | ₩1,690 | +3.28% | 29.8만 |
|---|
| 2025.11.03 | ₩1,663 | ₩1,690 | ₩1,609 | ₩1,636 | -1.61% | 24.2만 |
|---|
| 2025.10.31 | ₩1,770 | ₩1,810 | ₩1,641 | ₩1,676 | -5.30% | 37.8만 |
|---|
| 2025.10.30 | ₩1,810 | ₩1,877 | ₩1,730 | ₩1,743 | -3.70% | 23.3만 |
|---|
| 2025.10.29 | ₩1,917 | ₩1,932 | ₩1,804 | ₩1,810 | -5.59% | 28.6만 |
|---|
| 2025.10.28 | ₩1,864 | ₩1,985 | ₩1,797 | ₩1,931 | +3.60% | 76만 |
|---|
| 2025.10.27 | ₩1,917 | ₩1,938 | ₩1,810 | ₩1,877 | -2.10% | 93.2만 |
|---|
| 2025.10.24 | ₩1,891 | ₩2,031 | ₩1,864 | ₩1,877 | -0.71% | 48.2만 |
|---|
| 2025.10.23 | ₩1,931 | ₩1,985 | ₩1,917 | ₩1,971 | +2.08% | 25.9만 |
|---|
| 2025.10.22 | ₩2,025 | ₩2,025 | ₩1,958 | ₩1,971 | -2.65% | 28.9만 |
|---|
| 2025.10.21 | ₩1,917 | ₩2,025 | ₩1,871 | ₩2,011 | +4.90% | 81.1만 |
|---|
| 2025.10.20 | ₩1,958 | ₩1,971 | ₩1,904 | ₩1,931 | -1.37% | 23만 |
|---|
| 2025.10.17 | ₩1,917 | ₩1,971 | ₩1,904 | ₩1,958 | +2.10% | 33.1만 |
|---|
| 2025.10.16 | ₩1,971 | ₩2,038 | ₩1,917 | ₩1,958 | -0.68% | 74.3만 |
|---|
| 2025.10.15 | ₩2,065 | ₩2,105 | ₩1,944 | ₩1,958 | -5.19% | 48.6만 |
|---|
| 2025.10.14 | ₩1,985 | ₩2,105 | ₩1,985 | ₩2,052 | +3.38% | 87.8만 |
|---|
| 2025.10.13 | ₩2,052 | ₩2,099 | ₩2,011 | ₩2,052 | 0.00% | 44.3만 |
|---|
| 2025.10.10 | ₩2,145 | ₩2,199 | ₩2,011 | ₩2,011 | -6.25% | 53.8만 |
|---|