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 | ₩3,100 | ₩3,394 | ₩3,033 | ₩3,394 | +9.48% | 27.4만 |
| 2026.10.08 | ₩3,340 | ₩3,380 | ₩3,140 | ₩3,153 | -5.60% | 34.3만 |
| 2026.10.07 | ₩3,300 | ₩3,434 | ₩3,287 | ₩3,380 | +2.43% | 14.1만 |
| 2026.10.06 | ₩3,300 | ₩3,354 | ₩3,272 | ₩3,327 | +0.81% | 10만 |
| 2026.10.05 | ₩3,300 | ₩3,399 | ₩3,273 | ₩3,287 | -0.40% | 17.6만 |
| 2026.10.02 | ₩3,046 | ₩3,354 | ₩3,040 | ₩3,340 | +9.65% | 20.3만 |
| 2026.10.01 | ₩3,180 | ₩3,220 | ₩3,020 | ₩3,033 | -4.62% | 27.2만 |
| 2026.09.30 | ₩3,153 | ₩3,247 | ₩3,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,153 |
| 0.00% |
| 9.6만 |
| 2026.09.29 | ₩3,260 | ₩3,260 | ₩3,113 | ₩3,167 | -2.87% | 15.1만 |
|---|
| 2026.09.28 | ₩3,126 | ₩3,300 | ₩3,113 | ₩3,207 | +2.56% | 14.8만 |
|---|
| 2026.09.25 | ₩3,247 | ₩3,367 | ₩3,140 | ₩3,140 | -3.29% | 24.8만 |
|---|
| 2026.09.24 | ₩3,193 | ₩3,280 | ₩3,147 | ₩3,260 | +2.09% | 9.1만 |
|---|
| 2026.09.23 | ₩3,207 | ₩3,247 | ₩3,126 | ₩3,180 | -0.83% | 10.8만 |
|---|
| 2026.09.22 | ₩3,126 | ₩3,273 | ₩3,126 | ₩3,233 | +3.42% | 11.9만 |
|---|
| 2026.09.21 | ₩3,060 | ₩3,180 | ₩3,046 | ₩3,100 | +1.31% | 18.4만 |
|---|
| 2026.09.18 | ₩3,086 | ₩3,153 | ₩3,020 | ₩3,073 | -0.43% | 87.3만 |
|---|
| 2026.09.17 | ₩2,913 | ₩3,126 | ₩2,913 | ₩3,100 | +6.42% | 16.3만 |
|---|
| 2026.09.16 | ₩2,886 | ₩3,046 | ₩2,839 | ₩2,873 | -0.46% | 21.3만 |
|---|
| 2026.09.15 | ₩2,953 | ₩2,980 | ₩2,879 | ₩2,899 | -1.81% | 14.8만 |
|---|
| 2026.09.14 | ₩2,980 | ₩3,060 | ₩2,873 | ₩2,980 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩3,046 | ₩3,153 | ₩2,966 | ₩3,006 | -1.32% | 21.6만 |
|---|
| 2026.09.10 | ₩3,073 | ₩3,126 | ₩2,939 | ₩3,046 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩3,340 | ₩3,461 | ₩3,073 | ₩3,100 | -7.20% | 43.7만 |
|---|
| 2026.09.08 | ₩3,167 | ₩3,634 | ₩3,167 | ₩3,340 | +5.49% | 108.7만 |
|---|
| 2026.09.04 | ₩3,367 | ₩3,808 | ₩3,207 | ₩3,260 | -3.17% | 380.4만 |
|---|
| 2026.09.03 | ₩3,060 | ₩3,260 | ₩2,859 | ₩2,980 | -2.62% | 89.4만 |
|---|
| 2026.09.02 | ₩2,913 | ₩3,073 | ₩2,913 | ₩3,033 | +4.13% | 20.8만 |
|---|
| 2026.09.01 | ₩2,873 | ₩2,959 | ₩2,846 | ₩2,913 | +1.40% | 8.9만 |
|---|
| 2026.08.31 | ₩3,020 | ₩3,033 | ₩2,859 | ₩2,939 | -2.65% | 24만 |
|---|
| 2026.08.28 | ₩3,006 | ₩3,113 | ₩3,006 | ₩3,046 | +1.33% | 11.3만 |
|---|
| 2026.08.27 | ₩2,913 | ₩3,060 | ₩2,913 | ₩2,993 | +2.75% | 10.5만 |
|---|
| 2026.08.26 | ₩2,792 | ₩2,973 | ₩2,792 | ₩2,926 | +4.78% | 9.7만 |
|---|
| 2026.08.25 | ₩2,873 | ₩2,879 | ₩2,739 | ₩2,806 | -2.33% | 13.1만 |
|---|
| 2026.08.24 | ₩2,899 | ₩2,953 | ₩2,866 | ₩2,886 | -0.46% | 10.2만 |
|---|
| 2026.08.21 | ₩2,819 | ₩2,953 | ₩2,772 | ₩2,953 | +4.74% | 17.5만 |
|---|
| 2026.08.20 | ₩2,873 | ₩2,893 | ₩2,746 | ₩2,792 | -2.79% | 12.2만 |
|---|
| 2026.08.19 | ₩2,792 | ₩2,993 | ₩2,792 | ₩2,899 | +3.83% | 15.1만 |
|---|
| 2026.08.18 | ₩2,686 | ₩2,966 | ₩2,672 | ₩2,833 | +5.47% | 26.8만 |
|---|
| 2026.08.17 | ₩2,886 | ₩2,953 | ₩2,659 | ₩2,699 | -6.48% | 28만 |
|---|
| 2026.08.14 | ₩3,100 | ₩3,100 | ₩2,939 | ₩2,939 | -5.17% | 10.2만 |
|---|
| 2026.08.13 | ₩3,020 | ₩3,180 | ₩3,020 | ₩3,086 | +2.21% | 16.8만 |
|---|
| 2026.08.12 | ₩3,193 | ₩3,193 | ₩2,980 | ₩3,060 | -4.18% | 19.5만 |
|---|
| 2026.08.11 | ₩3,367 | ₩3,394 | ₩3,193 | ₩3,207 | -4.76% | 23.2만 |
|---|
| 2026.08.10 | ₩3,461 | ₩3,461 | ₩3,314 | ₩3,340 | -3.47% | 22.4만 |
|---|
| 2026.08.07 | ₩3,394 | ₩3,514 | ₩3,314 | ₩3,487 | +2.76% | 28.2만 |
|---|
| 2026.08.06 | ₩3,487 | ₩3,487 | ₩3,294 | ₩3,420 | -1.92% | 37.9만 |
|---|
| 2026.08.05 | ₩3,607 | ₩3,607 | ₩3,407 | ₩3,461 | -4.07% | 17만 |
|---|
| 2026.08.04 | ₩3,474 | ₩3,587 | ₩3,442 | ₩3,541 | +1.92% | 30.8만 |
|---|
| 2026.08.03 | ₩3,474 | ₩3,674 | ₩3,273 | ₩3,541 | +1.92% | 34.3만 |
|---|
| 2026.07.31 | ₩3,434 | ₩3,501 | ₩3,367 | ₩3,407 | -0.78% | 37.3만 |
|---|
| 2026.07.30 | ₩3,594 | ₩3,594 | ₩3,300 | ₩3,487 | -2.97% | 26만 |
|---|
| 2026.07.29 | ₩3,581 | ₩3,815 | ₩3,581 | ₩3,674 | +2.61% | 38.4만 |
|---|
| 2026.07.28 | ₩3,527 | ₩3,634 | ₩3,474 | ₩3,634 | +3.03% | 32만 |
|---|
| 2026.07.27 | ₩3,447 | ₩3,541 | ₩3,314 | ₩3,447 | 0.00% | 34.2만 |
|---|
| 2026.07.24 | ₩3,193 | ₩3,414 | ₩3,180 | ₩3,314 | +3.77% | 28.4만 |
|---|
| 2026.07.23 | ₩3,153 | ₩3,219 | ₩3,100 | ₩3,167 | +0.42% | 17.1만 |
|---|
| 2026.07.22 | ₩3,167 | ₩3,327 | ₩3,147 | ₩3,180 | +0.42% | 18.2만 |
|---|
| 2026.07.21 | ₩3,073 | ₩3,113 | ₩2,933 | ₩3,100 | +0.87% | 25.2만 |
|---|
| 2026.07.20 | ₩3,180 | ₩3,193 | ₩2,953 | ₩3,073 | -3.36% | 17.4만 |
|---|
| 2026.07.17 | ₩2,913 | ₩3,260 | ₩2,913 | ₩3,113 | +6.88% | 37.3만 |
|---|
| 2026.07.16 | ₩2,873 | ₩3,066 | ₩2,873 | ₩2,980 | +3.72% | 42만 |
|---|
| 2026.07.15 | ₩2,712 | ₩3,126 | ₩2,712 | ₩2,859 | +5.42% | 56.9만 |
|---|
| 2026.07.14 | ₩2,672 | ₩2,739 | ₩2,579 | ₩2,712 | +1.50% | 13.3만 |
|---|
| 2026.07.13 | ₩2,565 | ₩2,772 | ₩2,565 | ₩2,672 | +4.17% | 16.7만 |
|---|
| 2026.07.10 | ₩2,672 | ₩2,672 | ₩2,585 | ₩2,645 | -1.00% | 8.4만 |
|---|
| 2026.07.09 | ₩2,619 | ₩2,652 | ₩2,525 | ₩2,605 | -0.51% | 10.3만 |
|---|
| 2026.07.08 | ₩2,458 | ₩2,632 | ₩2,458 | ₩2,592 | +5.43% | 15.2만 |
|---|
| 2026.07.07 | ₩2,432 | ₩2,499 | ₩2,365 | ₩2,485 | +2.20% | 14.9만 |
|---|
| 2026.07.06 | ₩2,285 | ₩2,472 | ₩2,251 | ₩2,418 | +5.85% | 27만 |
|---|
| 2026.07.02 | ₩2,298 | ₩2,405 | ₩2,211 | ₩2,352 | +2.33% | 26.5만 |
|---|
| 2026.07.01 | ₩2,432 | ₩2,492 | ₩2,285 | ₩2,325 | -4.40% | 45.6만 |
|---|
| 2026.06.30 | ₩2,392 | ₩2,499 | ₩2,258 | ₩2,499 | +4.47% | 50.1만 |
|---|
| 2026.06.29 | ₩2,632 | ₩2,632 | ₩2,098 | ₩2,392 | -9.14% | 58.3만 |
|---|
| 2026.06.26 | ₩2,792 | ₩2,966 | ₩2,592 | ₩2,645 | -5.26% | 114.6만 |
|---|
| 2026.06.25 | ₩2,752 | ₩2,899 | ₩2,726 | ₩2,779 | +0.97% | 24.4만 |
|---|
| 2026.06.24 | ₩2,605 | ₩2,833 | ₩2,605 | ₩2,806 | +7.69% | 20.2만 |
|---|
| 2026.06.23 | ₩2,525 | ₩2,625 | ₩2,499 | ₩2,605 | +3.17% | 21.1만 |
|---|
| 2026.06.22 | ₩2,552 | ₩2,585 | ₩2,478 | ₩2,552 | 0.00% | 17만 |
|---|
| 2026.06.18 | ₩2,552 | ₩2,625 | ₩2,513 | ₩2,579 | +1.05% | 43.5만 |
|---|
| 2026.06.17 | ₩2,619 | ₩2,692 | ₩2,485 | ₩2,499 | -4.59% | 22.2만 |
|---|
| 2026.06.16 | ₩2,752 | ₩2,779 | ₩2,625 | ₩2,672 | -2.91% | 21만 |
|---|
| 2026.06.15 | ₩2,672 | ₩2,859 | ₩2,605 | ₩2,752 | +3.00% | 30.1만 |
|---|
| 2026.06.12 | ₩2,458 | ₩2,806 | ₩2,445 | ₩2,645 | +7.61% | 34.9만 |
|---|
| 2026.06.11 | ₩2,352 | ₩2,525 | ₩2,238 | ₩2,525 | +7.39% | 54.7만 |
|---|
| 2026.06.10 | ₩2,285 | ₩2,392 | ₩2,285 | ₩2,352 | +2.92% | 21.8만 |
|---|
| 2026.06.09 | ₩2,311 | ₩2,779 | ₩2,251 | ₩2,311 | 0.00% | 125.9만 |
|---|
| 2026.06.08 | ₩2,205 | ₩2,525 | ₩2,138 | ₩2,325 | +5.45% | 113만 |
|---|
| 2026.06.05 | ₩1,603 | ₩2,205 | ₩1,496 | ₩2,191 | +36.67% | 285.1만 |
|---|
| 2026.06.04 | ₩1,897 | ₩2,016 | ₩1,784 | ₩1,857 | -2.11% | 518.4만 |
|---|
| 2026.06.03 | ₩2,098 | ₩2,098 | ₩1,844 | ₩1,857 | -11.46% | 45.6만 |
|---|
| 2026.06.02 | ₩1,951 | ₩2,078 | ₩1,928 | ₩2,058 | +5.48% | 40.9만 |
|---|
| 2026.06.01 | ₩2,124 | ₩2,199 | ₩1,964 | ₩1,991 | -6.29% | 34.3만 |
|---|
| 2026.05.29 | ₩2,151 | ₩2,231 | ₩2,098 | ₩2,138 | -0.62% | 36.4만 |
|---|
| 2026.05.28 | ₩2,084 | ₩2,245 | ₩2,071 | ₩2,138 | +2.56% | 68.2만 |
|---|
| 2026.05.27 | ₩1,964 | ₩2,058 | ₩1,952 | ₩2,058 | +4.76% | 33.4만 |
|---|
| 2026.05.26 | ₩1,857 | ₩2,004 | ₩1,857 | ₩1,951 | +5.04% | 30.5만 |
|---|
| 2026.05.22 | ₩1,830 | ₩1,897 | ₩1,804 | ₩1,844 | +0.73% | 14.5만 |
|---|
| 2026.05.21 | ₩1,790 | ₩1,897 | ₩1,670 | ₩1,804 | +0.75% | 83.5만 |
|---|
| 2026.05.20 | ₩1,683 | ₩1,864 | ₩1,683 | ₩1,844 | +9.52% | 12.2만 |
|---|
| 2026.05.19 | ₩1,777 | ₩1,830 | ₩1,710 | ₩1,750 | -1.50% | 36.5만 |
|---|
| 2026.05.18 | ₩1,764 | ₩1,891 | ₩1,710 | ₩1,790 | +1.52% | 48.4만 |
|---|
| 2026.05.15 | ₩1,844 | ₩1,884 | ₩1,710 | ₩1,750 | -5.07% | 38.2만 |
|---|
| 2026.05.14 | ₩1,911 | ₩1,944 | ₩1,824 | ₩1,844 | -3.50% | 17.8만 |
|---|
| 2026.05.13 | ₩1,977 | ₩1,984 | ₩1,871 | ₩1,884 | -4.73% | 18.7만 |
|---|
| 2026.05.12 | ₩1,937 | ₩2,018 | ₩1,830 | ₩2,004 | +3.45% | 26.6만 |
|---|
| 2026.05.11 | ₩2,031 | ₩2,071 | ₩1,884 | ₩1,924 | -5.26% | 23.3만 |
|---|
| 2026.05.08 | ₩2,031 | ₩2,205 | ₩2,004 | ₩2,084 | +2.63% | 28.4만 |
|---|
| 2026.05.07 | ₩2,031 | ₩2,124 | ₩2,024 | ₩2,044 | +0.66% | 13.6만 |
|---|
| 2026.05.06 | ₩2,124 | ₩2,124 | ₩1,911 | ₩2,044 | -3.77% | 35.7만 |
|---|
| 2026.05.05 | ₩2,058 | ₩2,104 | ₩2,004 | ₩2,071 | +0.65% | 22.8만 |
|---|
| 2026.05.04 | ₩2,231 | ₩2,285 | ₩1,977 | ₩2,058 | -7.78% | 100.2만 |
|---|
| 2026.05.01 | ₩2,298 | ₩2,322 | ₩2,231 | ₩2,258 | -1.74% | 14.2만 |
|---|
| 2026.04.30 | ₩2,218 | ₩2,352 | ₩2,218 | ₩2,298 | +3.61% | 11.7만 |
|---|
| 2026.04.29 | ₩2,338 | ₩2,345 | ₩2,238 | ₩2,245 | -4.00% | 24.6만 |
|---|
| 2026.04.28 | ₩2,365 | ₩2,418 | ₩2,311 | ₩2,352 | -0.56% | 42.5만 |
|---|
| 2026.04.27 | ₩2,392 | ₩2,432 | ₩2,138 | ₩2,378 | -0.56% | 58.7만 |
|---|
| 2026.04.24 | ₩2,539 | ₩2,565 | ₩2,352 | ₩2,445 | -3.68% | 40.3만 |
|---|
| 2026.04.23 | ₩3,006 | ₩3,060 | ₩2,552 | ₩2,565 | -14.67% | 98.7만 |
|---|
| 2026.04.22 | ₩2,953 | ₩3,060 | ₩2,953 | ₩3,006 | +1.81% | 21.9만 |
|---|
| 2026.04.21 | ₩2,966 | ₩3,100 | ₩2,939 | ₩2,953 | -0.45% | 21.4만 |
|---|
| 2026.04.20 | ₩2,980 | ₩3,006 | ₩2,766 | ₩2,953 | -0.90% | 32.5만 |
|---|
| 2026.04.17 | ₩2,873 | ₩3,086 | ₩2,873 | ₩2,939 | +2.33% | 40만 |
|---|
| 2026.04.16 | ₩2,819 | ₩2,939 | ₩2,819 | ₩2,886 | +2.37% | 24.3만 |
|---|
| 2026.04.15 | ₩2,726 | ₩2,919 | ₩2,672 | ₩2,899 | +6.37% | 51.1만 |
|---|
| 2026.04.14 | ₩2,686 | ₩2,843 | ₩2,632 | ₩2,739 | +1.99% | 60.5만 |
|---|
| 2026.04.13 | ₩2,632 | ₩2,779 | ₩2,559 | ₩2,779 | +5.58% | 53.6만 |
|---|
| 2026.04.10 | ₩2,485 | ₩2,666 | ₩2,445 | ₩2,632 | +5.91% | 42.2만 |
|---|
| 2026.04.09 | ₩2,325 | ₩2,505 | ₩2,313 | ₩2,485 | +6.90% | 27만 |
|---|
| 2026.04.08 | ₩2,365 | ₩2,525 | ₩2,325 | ₩2,378 | +0.56% | 85.2만 |
|---|
| 2026.04.07 | ₩2,418 | ₩2,452 | ₩2,318 | ₩2,338 | -3.31% | 53.9만 |
|---|
| 2026.04.06 | ₩2,432 | ₩2,512 | ₩2,405 | ₩2,432 | 0.00% | 18.2만 |
|---|
| 2026.04.02 | ₩2,405 | ₩2,539 | ₩2,325 | ₩2,432 | +1.11% | 52.4만 |
|---|
| 2026.04.01 | ₩2,352 | ₩2,445 | ₩2,225 | ₩2,418 | +2.84% | 37.7만 |
|---|
| 2026.03.31 | ₩2,405 | ₩2,440 | ₩2,298 | ₩2,378 | -1.11% | 29만 |
|---|
| 2026.03.30 | ₩2,392 | ₩2,501 | ₩2,298 | ₩2,365 | -1.12% | 48만 |
|---|
| 2026.03.27 | ₩2,231 | ₩2,405 | ₩2,178 | ₩2,392 | +7.19% | 74.7만 |
|---|
| 2026.03.26 | ₩2,231 | ₩2,352 | ₩2,205 | ₩2,298 | +2.99% | 32.2만 |
|---|
| 2026.03.25 | ₩2,418 | ₩2,418 | ₩2,258 | ₩2,285 | -5.52% | 47.3만 |
|---|
| 2026.03.24 | ₩2,285 | ₩2,485 | ₩2,231 | ₩2,378 | +4.09% | 123.7만 |
|---|
| 2026.03.23 | ₩2,138 | ₩2,325 | ₩1,977 | ₩2,271 | +6.25% | 120.7만 |
|---|
| 2026.03.20 | ₩1,937 | ₩2,539 | ₩1,924 | ₩2,138 | +10.34% | 2379.2만 |
|---|
| 2026.03.19 | ₩1,657 | ₩1,717 | ₩1,563 | ₩1,670 | +0.81% | 557.2만 |
|---|
| 2026.03.18 | ₩1,697 | ₩1,764 | ₩1,583 | ₩1,697 | 0.00% | 31.8만 |
|---|
| 2026.03.17 | ₩1,724 | ₩1,737 | ₩1,657 | ₩1,737 | +0.78% | 12.4만 |
|---|
| 2026.03.16 | ₩1,710 | ₩1,737 | ₩1,670 | ₩1,697 | -0.78% | 8.3만 |
|---|
| 2026.03.13 | ₩1,670 | ₩1,704 | ₩1,590 | ₩1,670 | 0.00% | 15.5만 |
|---|
| 2026.03.12 | ₩1,737 | ₩1,804 | ₩1,657 | ₩1,670 | -3.85% | 17.8만 |
|---|
| 2026.03.11 | ₩1,724 | ₩1,770 | ₩1,643 | ₩1,724 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩1,657 | ₩1,724 | ₩1,557 | ₩1,710 | +3.23% | 23.8만 |
|---|
| 2026.03.09 | ₩1,630 | ₩1,704 | ₩1,483 | ₩1,683 | +3.28% | 41만 |
|---|
| 2026.03.06 | ₩1,630 | ₩1,657 | ₩1,537 | ₩1,630 | 0.00% | 28.7만 |
|---|
| 2026.03.05 | ₩1,483 | ₩1,670 | ₩1,483 | ₩1,670 | +12.61% | 48.9만 |
|---|
| 2026.03.04 | ₩1,390 | ₩1,563 | ₩1,376 | ₩1,510 | +8.65% | 21.1만 |
|---|
| 2026.03.03 | ₩1,323 | ₩1,450 | ₩1,323 | ₩1,443 | +9.09% | 22.6만 |
|---|
| 2026.03.02 | ₩1,329 | ₩1,403 | ₩1,323 | ₩1,376 | +3.52% | 18.5만 |
|---|
| 2026.02.27 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,363 | +0.99% | 10.2만 |
|---|
| 2026.02.26 | ₩1,403 | ₩1,416 | ₩1,336 | ₩1,403 | 0.00% | 9.8만 |
|---|
| 2026.02.25 | ₩1,376 | ₩1,376 | ₩1,311 | ₩1,363 | -0.97% | 12.9만 |
|---|
| 2026.02.24 | ₩1,376 | ₩1,390 | ₩1,336 | ₩1,390 | +0.97% | 10.2만 |
|---|
| 2026.02.23 | ₩1,470 | ₩1,470 | ₩1,309 | ₩1,363 | -7.27% | 25만 |
|---|
| 2026.02.20 | ₩1,390 | ₩1,510 | ₩1,361 | ₩1,470 | +5.77% | 28.5만 |
|---|
| 2026.02.19 | ₩1,376 | ₩1,430 | ₩1,341 | ₩1,390 | +0.97% | 8.1만 |
|---|
| 2026.02.18 | ₩1,390 | ₩1,416 | ₩1,390 | ₩1,403 | +0.96% | 6.1만 |
|---|
| 2026.02.17 | ₩1,456 | ₩1,456 | ₩1,390 | ₩1,403 | -3.67% | 8.1만 |
|---|
| 2026.02.13 | ₩1,456 | ₩1,456 | ₩1,396 | ₩1,443 | -0.92% | 10.5만 |
|---|
| 2026.02.12 | ₩1,390 | ₩1,496 | ₩1,315 | ₩1,430 | +2.88% | 65.8만 |
|---|
| 2026.02.11 | ₩1,510 | ₩1,510 | ₩1,356 | ₩1,376 | -8.85% | 12.4만 |
|---|
| 2026.02.10 | ₩1,496 | ₩1,503 | ₩1,436 | ₩1,456 | -2.68% | 17.5만 |
|---|
| 2026.02.09 | ₩1,563 | ₩1,563 | ₩1,456 | ₩1,523 | -2.56% | 24.4만 |
|---|
| 2026.02.06 | ₩1,537 | ₩1,577 | ₩1,456 | ₩1,577 | +2.61% | 31.4만 |
|---|
| 2026.02.05 | ₩1,523 | ₩1,537 | ₩1,410 | ₩1,523 | 0.00% | 217.6만 |
|---|
| 2026.02.04 | ₩1,550 | ₩1,603 | ₩1,470 | ₩1,537 | -0.86% | 20.4만 |
|---|
| 2026.02.03 | ₩1,550 | ₩1,587 | ₩1,470 | ₩1,537 | -0.86% | 29.6만 |
|---|
| 2026.02.02 | ₩1,537 | ₩1,590 | ₩1,523 | ₩1,577 | +2.61% | 114만 |
|---|
| 2026.01.30 | ₩1,537 | ₩1,583 | ₩1,496 | ₩1,537 | 0.00% | 21.7만 |
|---|
| 2026.01.29 | ₩1,603 | ₩1,670 | ₩1,470 | ₩1,550 | -3.33% | 73.3만 |
|---|
| 2026.01.28 | ₩1,657 | ₩1,663 | ₩1,537 | ₩1,630 | -1.61% | 49.7만 |
|---|
| 2026.01.27 | ₩1,670 | ₩1,724 | ₩1,550 | ₩1,670 | 0.00% | 35.2만 |
|---|
| 2026.01.26 | ₩1,643 | ₩1,737 | ₩1,570 | ₩1,697 | +3.25% | 30.5만 |
|---|
| 2026.01.23 | ₩1,683 | ₩1,683 | ₩1,563 | ₩1,657 | -1.59% | 13.9만 |
|---|
| 2026.01.22 | ₩1,670 | ₩1,734 | ₩1,630 | ₩1,657 | -0.80% | 25.2만 |
|---|
| 2026.01.21 | ₩1,643 | ₩1,683 | ₩1,537 | ₩1,643 | 0.00% | 158만 |
|---|
| 2026.01.20 | ₩1,630 | ₩1,670 | ₩1,510 | ₩1,603 | -1.64% | 50만 |
|---|
| 2026.01.16 | ₩1,764 | ₩1,764 | ₩1,623 | ₩1,643 | -6.82% | 21만 |
|---|
| 2026.01.15 | ₩1,710 | ₩1,804 | ₩1,630 | ₩1,764 | +3.13% | 42만 |
|---|
| 2026.01.14 | ₩1,683 | ₩1,737 | ₩1,590 | ₩1,710 | +1.59% | 64.5만 |
|---|
| 2026.01.13 | ₩1,483 | ₩1,697 | ₩1,450 | ₩1,670 | +12.61% | 43.9만 |
|---|
| 2026.01.12 | ₩1,456 | ₩1,510 | ₩1,430 | ₩1,496 | +2.75% | 13만 |
|---|
| 2026.01.09 | ₩1,563 | ₩1,573 | ₩1,430 | ₩1,456 | -6.84% | 11.5만 |
|---|
| 2026.01.08 | ₩1,496 | ₩1,550 | ₩1,450 | ₩1,537 | +2.68% | 32만 |
|---|
| 2026.01.07 | ₩1,470 | ₩1,537 | ₩1,416 | ₩1,523 | +3.64% | 35.7만 |
|---|
| 2026.01.06 | ₩1,470 | ₩1,496 | ₩1,376 | ₩1,483 | +0.91% | 37.9만 |
|---|
| 2026.01.05 | ₩1,430 | ₩1,510 | ₩1,390 | ₩1,483 | +3.74% | 36.3만 |
|---|
| 2026.01.02 | ₩1,323 | ₩1,470 | ₩1,296 | ₩1,416 | +7.07% | 74.3만 |
|---|
| 2025.12.31 | ₩1,303 | ₩1,396 | ₩1,284 | ₩1,307 | +0.31% | 34.7만 |
|---|
| 2025.12.30 | ₩1,323 | ₩1,349 | ₩1,277 | ₩1,304 | -1.41% | 42.3만 |
|---|
| 2025.12.29 | ₩1,363 | ₩1,363 | ₩1,296 | ₩1,316 | -3.43% | 40.6만 |
|---|
| 2025.12.26 | ₩1,390 | ₩1,443 | ₩1,336 | ₩1,390 | 0.00% | 31.4만 |
|---|
| 2025.12.24 | ₩1,309 | ₩1,396 | ₩1,288 | ₩1,390 | +6.12% | 51.2만 |
|---|
| 2025.12.23 | ₩1,376 | ₩1,396 | ₩1,296 | ₩1,311 | -4.76% | 47.9만 |
|---|
| 2025.12.22 | ₩1,456 | ₩1,496 | ₩1,336 | ₩1,376 | -5.50% | 29.9만 |
|---|
| 2025.12.19 | ₩1,496 | ₩1,510 | ₩1,403 | ₩1,443 | -3.57% | 30.1만 |
|---|
| 2025.12.18 | ₩1,456 | ₩1,557 | ₩1,443 | ₩1,483 | +1.83% | 37.3만 |
|---|
| 2025.12.17 | ₩1,443 | ₩1,456 | ₩1,370 | ₩1,416 | -1.85% | 48.4만 |
|---|
| 2025.12.16 | ₩1,301 | ₩1,523 | ₩1,269 | ₩1,443 | +10.88% | 97만 |
|---|
| 2025.12.15 | ₩1,403 | ₩1,416 | ₩1,255 | ₩1,291 | -8.00% | 95.7만 |
|---|
| 2025.12.12 | ₩1,443 | ₩1,483 | ₩1,363 | ₩1,376 | -4.63% | 39만 |
|---|
| 2025.12.11 | ₩1,550 | ₩1,567 | ₩1,403 | ₩1,443 | -6.90% | 46.7만 |
|---|
| 2025.12.10 | ₩1,470 | ₩1,550 | ₩1,470 | ₩1,510 | +2.73% | 23.4만 |
|---|
| 2025.12.09 | ₩1,456 | ₩1,550 | ₩1,443 | ₩1,496 | +2.75% | 39.8만 |
|---|
| 2025.12.08 | ₩1,550 | ₩1,611 | ₩1,436 | ₩1,443 | -6.90% | 57만 |
|---|
| 2025.12.05 | ₩1,537 | ₩1,577 | ₩1,496 | ₩1,537 | 0.00% | 60.5만 |
|---|
| 2025.12.04 | ₩1,470 | ₩1,577 | ₩1,443 | ₩1,510 | +2.73% | 60.1만 |
|---|
| 2025.12.03 | ₩1,777 | ₩1,804 | ₩1,717 | ₩1,750 | -1.50% | 76만 |
|---|
| 2025.12.02 | ₩1,924 | ₩1,924 | ₩1,737 | ₩1,764 | -8.33% | 18.6만 |
|---|
| 2025.12.01 | ₩1,724 | ₩1,944 | ₩1,710 | ₩1,897 | +10.08% | 29.7만 |
|---|
| 2025.11.28 | ₩1,724 | ₩1,804 | ₩1,710 | ₩1,737 | +0.78% | 11.8만 |
|---|
| 2025.11.26 | ₩1,670 | ₩1,777 | ₩1,657 | ₩1,724 | +3.20% | 34.9만 |
|---|
| 2025.11.25 | ₩1,577 | ₩1,693 | ₩1,577 | ₩1,657 | +5.08% | 11.9만 |
|---|
| 2025.11.24 | ₩1,697 | ₩1,710 | ₩1,550 | ₩1,590 | -6.30% | 27.3만 |
|---|
| 2025.11.21 | ₩1,577 | ₩1,737 | ₩1,538 | ₩1,710 | +8.47% | 46.4만 |
|---|
| 2025.11.20 | ₩1,510 | ₩1,623 | ₩1,483 | ₩1,537 | +1.77% | 25.5만 |
|---|
| 2025.11.19 | ₩1,496 | ₩1,523 | ₩1,463 | ₩1,470 | -1.79% | 27.6만 |
|---|
| 2025.11.18 | ₩1,496 | ₩1,550 | ₩1,483 | ₩1,496 | 0.00% | 32.1만 |
|---|
| 2025.11.17 | ₩1,683 | ₩1,683 | ₩1,483 | ₩1,496 | -11.11% | 38.2만 |
|---|
| 2025.11.14 | ₩1,790 | ₩1,857 | ₩1,670 | ₩1,683 | -5.97% | 69.5만 |
|---|
| 2025.11.13 | ₩1,537 | ₩1,884 | ₩1,537 | ₩1,857 | +20.87% | 177.1만 |
|---|
| 2025.11.12 | ₩1,510 | ₩1,577 | ₩1,503 | ₩1,537 | +1.77% | 25.8만 |
|---|
| 2025.11.11 | ₩1,510 | ₩1,543 | ₩1,503 | ₩1,523 | +0.88% | 12.1만 |
|---|
| 2025.11.10 | ₩1,617 | ₩1,630 | ₩1,510 | ₩1,537 | -4.96% | 15.7만 |
|---|
| 2025.11.07 | ₩1,577 | ₩1,643 | ₩1,577 | ₩1,603 | +1.69% | 20.3만 |
|---|
| 2025.11.06 | ₩1,764 | ₩1,764 | ₩1,563 | ₩1,577 | -10.61% | 33.1만 |
|---|
| 2025.11.05 | ₩1,670 | ₩1,790 | ₩1,657 | ₩1,750 | +4.80% | 26.4만 |
|---|
| 2025.11.04 | ₩1,630 | ₩1,764 | ₩1,630 | ₩1,683 | +3.28% | 29.8만 |
|---|
| 2025.11.03 | ₩1,657 | ₩1,683 | ₩1,603 | ₩1,630 | -1.61% | 24.2만 |
|---|
| 2025.10.31 | ₩1,764 | ₩1,804 | ₩1,635 | ₩1,670 | -5.30% | 37.8만 |
|---|
| 2025.10.30 | ₩1,804 | ₩1,871 | ₩1,724 | ₩1,737 | -3.70% | 23.3만 |
|---|
| 2025.10.29 | ₩1,911 | ₩1,925 | ₩1,797 | ₩1,804 | -5.59% | 28.6만 |
|---|
| 2025.10.28 | ₩1,857 | ₩1,977 | ₩1,790 | ₩1,924 | +3.60% | 76만 |
|---|
| 2025.10.27 | ₩1,911 | ₩1,931 | ₩1,804 | ₩1,871 | -2.10% | 93.2만 |
|---|
| 2025.10.24 | ₩1,884 | ₩2,024 | ₩1,857 | ₩1,871 | -0.71% | 48.2만 |
|---|
| 2025.10.23 | ₩1,924 | ₩1,977 | ₩1,911 | ₩1,964 | +2.08% | 25.9만 |
|---|
| 2025.10.22 | ₩2,018 | ₩2,018 | ₩1,951 | ₩1,964 | -2.65% | 28.9만 |
|---|
| 2025.10.21 | ₩1,911 | ₩2,018 | ₩1,864 | ₩2,004 | +4.90% | 81.1만 |
|---|
| 2025.10.20 | ₩1,951 | ₩1,964 | ₩1,897 | ₩1,924 | -1.37% | 23만 |
|---|
| 2025.10.17 | ₩1,911 | ₩1,964 | ₩1,897 | ₩1,951 | +2.10% | 33.1만 |
|---|
| 2025.10.16 | ₩1,964 | ₩2,031 | ₩1,911 | ₩1,951 | -0.68% | 74.3만 |
|---|
| 2025.10.15 | ₩2,058 | ₩2,098 | ₩1,937 | ₩1,951 | -5.19% | 48.6만 |
|---|
| 2025.10.14 | ₩1,977 | ₩2,098 | ₩1,977 | ₩2,044 | +3.38% | 87.8만 |
|---|
| 2025.10.13 | ₩2,044 | ₩2,091 | ₩2,004 | ₩2,044 | 0.00% | 44.3만 |
|---|
| 2025.10.10 | ₩2,138 | ₩2,191 | ₩2,004 | ₩2,004 | -6.25% | 53.8만 |
|---|