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 | ₩3,102 | ₩3,396 | ₩3,035 | ₩3,396 | +9.48% | 27.4만 |
| 2026.10.08 | ₩3,343 | ₩3,383 | ₩3,142 | ₩3,156 | -5.60% | 34.3만 |
| 2026.10.07 | ₩3,303 | ₩3,436 | ₩3,289 | ₩3,383 | +2.43% | 14.1만 |
| 2026.10.06 | ₩3,303 | ₩3,356 | ₩3,275 | ₩3,329 | +0.81% | 10만 |
| 2026.10.05 | ₩3,303 | ₩3,402 | ₩3,276 | ₩3,289 | -0.40% | 17.6만 |
| 2026.10.02 | ₩3,049 | ₩3,356 | ₩3,042 | ₩3,343 | +9.65% | 20.3만 |
| 2026.10.01 | ₩3,182 | ₩3,222 | ₩3,022 | ₩3,035 | -4.62% | 27.2만 |
| 2026.09.30 | ₩3,156 | ₩3,249 | ₩3,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,156 |
| 0.00% |
| 9.6만 |
| 2026.09.29 | ₩3,262 | ₩3,262 | ₩3,115 | ₩3,169 | -2.87% | 15.1만 |
|---|
| 2026.09.28 | ₩3,129 | ₩3,303 | ₩3,115 | ₩3,209 | +2.56% | 14.8만 |
|---|
| 2026.09.25 | ₩3,249 | ₩3,369 | ₩3,142 | ₩3,142 | -3.29% | 24.8만 |
|---|
| 2026.09.24 | ₩3,196 | ₩3,283 | ₩3,149 | ₩3,262 | +2.09% | 9.1만 |
|---|
| 2026.09.23 | ₩3,209 | ₩3,249 | ₩3,129 | ₩3,182 | -0.83% | 10.8만 |
|---|
| 2026.09.22 | ₩3,129 | ₩3,276 | ₩3,129 | ₩3,236 | +3.42% | 11.9만 |
|---|
| 2026.09.21 | ₩3,062 | ₩3,182 | ₩3,049 | ₩3,102 | +1.31% | 18.4만 |
|---|
| 2026.09.18 | ₩3,089 | ₩3,156 | ₩3,022 | ₩3,075 | -0.43% | 87.3만 |
|---|
| 2026.09.17 | ₩2,915 | ₩3,129 | ₩2,915 | ₩3,102 | +6.42% | 16.3만 |
|---|
| 2026.09.16 | ₩2,888 | ₩3,049 | ₩2,841 | ₩2,875 | -0.46% | 21.3만 |
|---|
| 2026.09.15 | ₩2,955 | ₩2,982 | ₩2,881 | ₩2,901 | -1.81% | 14.8만 |
|---|
| 2026.09.14 | ₩2,982 | ₩3,062 | ₩2,875 | ₩2,982 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩3,049 | ₩3,156 | ₩2,968 | ₩3,008 | -1.32% | 21.6만 |
|---|
| 2026.09.10 | ₩3,075 | ₩3,129 | ₩2,942 | ₩3,049 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩3,343 | ₩3,463 | ₩3,075 | ₩3,102 | -7.20% | 43.7만 |
|---|
| 2026.09.08 | ₩3,169 | ₩3,637 | ₩3,169 | ₩3,343 | +5.49% | 108.7만 |
|---|
| 2026.09.04 | ₩3,369 | ₩3,811 | ₩3,209 | ₩3,262 | -3.17% | 380.4만 |
|---|
| 2026.09.03 | ₩3,062 | ₩3,262 | ₩2,861 | ₩2,982 | -2.62% | 89.4만 |
|---|
| 2026.09.02 | ₩2,915 | ₩3,075 | ₩2,915 | ₩3,035 | +4.13% | 20.8만 |
|---|
| 2026.09.01 | ₩2,875 | ₩2,962 | ₩2,848 | ₩2,915 | +1.40% | 8.9만 |
|---|
| 2026.08.31 | ₩3,022 | ₩3,035 | ₩2,861 | ₩2,942 | -2.65% | 24만 |
|---|
| 2026.08.28 | ₩3,008 | ₩3,115 | ₩3,008 | ₩3,049 | +1.33% | 11.3만 |
|---|
| 2026.08.27 | ₩2,915 | ₩3,062 | ₩2,915 | ₩2,995 | +2.75% | 10.5만 |
|---|
| 2026.08.26 | ₩2,794 | ₩2,975 | ₩2,794 | ₩2,928 | +4.78% | 9.7만 |
|---|
| 2026.08.25 | ₩2,875 | ₩2,881 | ₩2,741 | ₩2,808 | -2.33% | 13.1만 |
|---|
| 2026.08.24 | ₩2,901 | ₩2,955 | ₩2,868 | ₩2,888 | -0.46% | 10.2만 |
|---|
| 2026.08.21 | ₩2,821 | ₩2,955 | ₩2,774 | ₩2,955 | +4.74% | 17.5만 |
|---|
| 2026.08.20 | ₩2,875 | ₩2,895 | ₩2,748 | ₩2,794 | -2.79% | 12.2만 |
|---|
| 2026.08.19 | ₩2,794 | ₩2,995 | ₩2,794 | ₩2,901 | +3.83% | 15.1만 |
|---|
| 2026.08.18 | ₩2,688 | ₩2,968 | ₩2,674 | ₩2,835 | +5.47% | 26.8만 |
|---|
| 2026.08.17 | ₩2,888 | ₩2,955 | ₩2,661 | ₩2,701 | -6.48% | 28만 |
|---|
| 2026.08.14 | ₩3,102 | ₩3,102 | ₩2,942 | ₩2,942 | -5.17% | 10.2만 |
|---|
| 2026.08.13 | ₩3,022 | ₩3,182 | ₩3,022 | ₩3,089 | +2.21% | 16.8만 |
|---|
| 2026.08.12 | ₩3,196 | ₩3,196 | ₩2,982 | ₩3,062 | -4.18% | 19.5만 |
|---|
| 2026.08.11 | ₩3,369 | ₩3,396 | ₩3,196 | ₩3,209 | -4.76% | 23.2만 |
|---|
| 2026.08.10 | ₩3,463 | ₩3,463 | ₩3,316 | ₩3,343 | -3.47% | 22.4만 |
|---|
| 2026.08.07 | ₩3,396 | ₩3,517 | ₩3,316 | ₩3,490 | +2.76% | 28.2만 |
|---|
| 2026.08.06 | ₩3,490 | ₩3,490 | ₩3,296 | ₩3,423 | -1.92% | 37.9만 |
|---|
| 2026.08.05 | ₩3,610 | ₩3,610 | ₩3,410 | ₩3,463 | -4.07% | 17만 |
|---|
| 2026.08.04 | ₩3,476 | ₩3,590 | ₩3,444 | ₩3,543 | +1.92% | 30.8만 |
|---|
| 2026.08.03 | ₩3,476 | ₩3,677 | ₩3,276 | ₩3,543 | +1.92% | 34.3만 |
|---|
| 2026.07.31 | ₩3,436 | ₩3,503 | ₩3,369 | ₩3,410 | -0.78% | 37.3만 |
|---|
| 2026.07.30 | ₩3,597 | ₩3,597 | ₩3,303 | ₩3,490 | -2.97% | 26만 |
|---|
| 2026.07.29 | ₩3,583 | ₩3,817 | ₩3,583 | ₩3,677 | +2.61% | 38.4만 |
|---|
| 2026.07.28 | ₩3,530 | ₩3,637 | ₩3,476 | ₩3,637 | +3.03% | 32만 |
|---|
| 2026.07.27 | ₩3,450 | ₩3,543 | ₩3,316 | ₩3,450 | 0.00% | 34.2만 |
|---|
| 2026.07.24 | ₩3,196 | ₩3,416 | ₩3,182 | ₩3,316 | +3.77% | 28.4만 |
|---|
| 2026.07.23 | ₩3,156 | ₩3,221 | ₩3,102 | ₩3,169 | +0.42% | 17.1만 |
|---|
| 2026.07.22 | ₩3,169 | ₩3,329 | ₩3,149 | ₩3,182 | +0.42% | 18.2만 |
|---|
| 2026.07.21 | ₩3,075 | ₩3,115 | ₩2,935 | ₩3,102 | +0.87% | 25.2만 |
|---|
| 2026.07.20 | ₩3,182 | ₩3,196 | ₩2,955 | ₩3,075 | -3.36% | 17.4만 |
|---|
| 2026.07.17 | ₩2,915 | ₩3,262 | ₩2,915 | ₩3,115 | +6.88% | 37.3만 |
|---|
| 2026.07.16 | ₩2,875 | ₩3,069 | ₩2,875 | ₩2,982 | +3.72% | 42만 |
|---|
| 2026.07.15 | ₩2,714 | ₩3,129 | ₩2,714 | ₩2,861 | +5.42% | 56.9만 |
|---|
| 2026.07.14 | ₩2,674 | ₩2,741 | ₩2,581 | ₩2,714 | +1.50% | 13.3만 |
|---|
| 2026.07.13 | ₩2,567 | ₩2,774 | ₩2,567 | ₩2,674 | +4.17% | 16.7만 |
|---|
| 2026.07.10 | ₩2,674 | ₩2,674 | ₩2,587 | ₩2,647 | -1.00% | 8.4만 |
|---|
| 2026.07.09 | ₩2,621 | ₩2,654 | ₩2,527 | ₩2,607 | -0.51% | 10.3만 |
|---|
| 2026.07.08 | ₩2,460 | ₩2,634 | ₩2,460 | ₩2,594 | +5.43% | 15.2만 |
|---|
| 2026.07.07 | ₩2,433 | ₩2,500 | ₩2,367 | ₩2,487 | +2.20% | 14.9만 |
|---|
| 2026.07.06 | ₩2,286 | ₩2,474 | ₩2,253 | ₩2,420 | +5.85% | 27만 |
|---|
| 2026.07.02 | ₩2,300 | ₩2,407 | ₩2,213 | ₩2,353 | +2.33% | 26.5만 |
|---|
| 2026.07.01 | ₩2,433 | ₩2,494 | ₩2,286 | ₩2,327 | -4.40% | 45.6만 |
|---|
| 2026.06.30 | ₩2,393 | ₩2,500 | ₩2,260 | ₩2,500 | +4.47% | 50.1만 |
|---|
| 2026.06.29 | ₩2,634 | ₩2,634 | ₩2,099 | ₩2,393 | -9.14% | 58.3만 |
|---|
| 2026.06.26 | ₩2,794 | ₩2,968 | ₩2,594 | ₩2,647 | -5.26% | 114.6만 |
|---|
| 2026.06.25 | ₩2,754 | ₩2,901 | ₩2,728 | ₩2,781 | +0.97% | 24.4만 |
|---|
| 2026.06.24 | ₩2,607 | ₩2,835 | ₩2,607 | ₩2,808 | +7.69% | 20.2만 |
|---|
| 2026.06.23 | ₩2,527 | ₩2,627 | ₩2,500 | ₩2,607 | +3.17% | 21.1만 |
|---|
| 2026.06.22 | ₩2,554 | ₩2,587 | ₩2,480 | ₩2,554 | 0.00% | 17만 |
|---|
| 2026.06.18 | ₩2,554 | ₩2,627 | ₩2,515 | ₩2,581 | +1.05% | 43.5만 |
|---|
| 2026.06.17 | ₩2,621 | ₩2,694 | ₩2,487 | ₩2,500 | -4.59% | 22.2만 |
|---|
| 2026.06.16 | ₩2,754 | ₩2,781 | ₩2,627 | ₩2,674 | -2.91% | 21만 |
|---|
| 2026.06.15 | ₩2,674 | ₩2,861 | ₩2,607 | ₩2,754 | +3.00% | 30.1만 |
|---|
| 2026.06.12 | ₩2,460 | ₩2,808 | ₩2,447 | ₩2,647 | +7.61% | 34.9만 |
|---|
| 2026.06.11 | ₩2,353 | ₩2,527 | ₩2,240 | ₩2,527 | +7.39% | 54.7만 |
|---|
| 2026.06.10 | ₩2,286 | ₩2,393 | ₩2,286 | ₩2,353 | +2.92% | 21.8만 |
|---|
| 2026.06.09 | ₩2,313 | ₩2,781 | ₩2,253 | ₩2,313 | 0.00% | 125.9만 |
|---|
| 2026.06.08 | ₩2,206 | ₩2,527 | ₩2,139 | ₩2,327 | +5.45% | 113만 |
|---|
| 2026.06.05 | ₩1,604 | ₩2,206 | ₩1,498 | ₩2,193 | +36.67% | 285.1만 |
|---|
| 2026.06.04 | ₩1,899 | ₩2,018 | ₩1,785 | ₩1,859 | -2.11% | 518.4만 |
|---|
| 2026.06.03 | ₩2,099 | ₩2,099 | ₩1,845 | ₩1,859 | -11.46% | 45.6만 |
|---|
| 2026.06.02 | ₩1,952 | ₩2,079 | ₩1,929 | ₩2,059 | +5.48% | 40.9만 |
|---|
| 2026.06.01 | ₩2,126 | ₩2,201 | ₩1,966 | ₩1,992 | -6.29% | 34.3만 |
|---|
| 2026.05.29 | ₩2,153 | ₩2,233 | ₩2,099 | ₩2,139 | -0.62% | 36.4만 |
|---|
| 2026.05.28 | ₩2,086 | ₩2,246 | ₩2,072 | ₩2,139 | +2.56% | 68.2만 |
|---|
| 2026.05.27 | ₩1,966 | ₩2,059 | ₩1,953 | ₩2,059 | +4.76% | 33.4만 |
|---|
| 2026.05.26 | ₩1,859 | ₩2,006 | ₩1,859 | ₩1,952 | +5.04% | 30.5만 |
|---|
| 2026.05.22 | ₩1,832 | ₩1,899 | ₩1,805 | ₩1,845 | +0.73% | 14.5만 |
|---|
| 2026.05.21 | ₩1,792 | ₩1,899 | ₩1,671 | ₩1,805 | +0.75% | 83.5만 |
|---|
| 2026.05.20 | ₩1,685 | ₩1,865 | ₩1,685 | ₩1,845 | +9.52% | 12.2만 |
|---|
| 2026.05.19 | ₩1,778 | ₩1,832 | ₩1,711 | ₩1,752 | -1.50% | 36.5만 |
|---|
| 2026.05.18 | ₩1,765 | ₩1,892 | ₩1,711 | ₩1,792 | +1.52% | 48.4만 |
|---|
| 2026.05.15 | ₩1,845 | ₩1,885 | ₩1,711 | ₩1,752 | -5.07% | 38.2만 |
|---|
| 2026.05.14 | ₩1,912 | ₩1,945 | ₩1,825 | ₩1,845 | -3.50% | 17.8만 |
|---|
| 2026.05.13 | ₩1,979 | ₩1,986 | ₩1,872 | ₩1,885 | -4.73% | 18.7만 |
|---|
| 2026.05.12 | ₩1,939 | ₩2,019 | ₩1,832 | ₩2,006 | +3.45% | 26.6만 |
|---|
| 2026.05.11 | ₩2,032 | ₩2,072 | ₩1,885 | ₩1,925 | -5.26% | 23.3만 |
|---|
| 2026.05.08 | ₩2,032 | ₩2,206 | ₩2,006 | ₩2,086 | +2.63% | 28.4만 |
|---|
| 2026.05.07 | ₩2,032 | ₩2,126 | ₩2,026 | ₩2,046 | +0.66% | 13.6만 |
|---|
| 2026.05.06 | ₩2,126 | ₩2,126 | ₩1,912 | ₩2,046 | -3.77% | 35.7만 |
|---|
| 2026.05.05 | ₩2,059 | ₩2,106 | ₩2,006 | ₩2,072 | +0.65% | 22.8만 |
|---|
| 2026.05.04 | ₩2,233 | ₩2,286 | ₩1,979 | ₩2,059 | -7.78% | 100.2만 |
|---|
| 2026.05.01 | ₩2,300 | ₩2,324 | ₩2,233 | ₩2,260 | -1.74% | 14.2만 |
|---|
| 2026.04.30 | ₩2,220 | ₩2,353 | ₩2,220 | ₩2,300 | +3.61% | 11.7만 |
|---|
| 2026.04.29 | ₩2,340 | ₩2,347 | ₩2,240 | ₩2,246 | -4.00% | 24.6만 |
|---|
| 2026.04.28 | ₩2,367 | ₩2,420 | ₩2,313 | ₩2,353 | -0.56% | 42.5만 |
|---|
| 2026.04.27 | ₩2,393 | ₩2,433 | ₩2,139 | ₩2,380 | -0.56% | 58.7만 |
|---|
| 2026.04.24 | ₩2,540 | ₩2,567 | ₩2,353 | ₩2,447 | -3.68% | 40.3만 |
|---|
| 2026.04.23 | ₩3,008 | ₩3,062 | ₩2,554 | ₩2,567 | -14.67% | 98.7만 |
|---|
| 2026.04.22 | ₩2,955 | ₩3,062 | ₩2,955 | ₩3,008 | +1.81% | 21.9만 |
|---|
| 2026.04.21 | ₩2,968 | ₩3,102 | ₩2,942 | ₩2,955 | -0.45% | 21.4만 |
|---|
| 2026.04.20 | ₩2,982 | ₩3,008 | ₩2,768 | ₩2,955 | -0.90% | 32.5만 |
|---|
| 2026.04.17 | ₩2,875 | ₩3,089 | ₩2,875 | ₩2,942 | +2.33% | 40만 |
|---|
| 2026.04.16 | ₩2,821 | ₩2,942 | ₩2,821 | ₩2,888 | +2.37% | 24.3만 |
|---|
| 2026.04.15 | ₩2,728 | ₩2,922 | ₩2,674 | ₩2,901 | +6.37% | 51.1만 |
|---|
| 2026.04.14 | ₩2,688 | ₩2,845 | ₩2,634 | ₩2,741 | +1.99% | 60.5만 |
|---|
| 2026.04.13 | ₩2,634 | ₩2,781 | ₩2,561 | ₩2,781 | +5.58% | 53.6만 |
|---|
| 2026.04.10 | ₩2,487 | ₩2,667 | ₩2,447 | ₩2,634 | +5.91% | 42.2만 |
|---|
| 2026.04.09 | ₩2,327 | ₩2,507 | ₩2,314 | ₩2,487 | +6.90% | 27만 |
|---|
| 2026.04.08 | ₩2,367 | ₩2,527 | ₩2,327 | ₩2,380 | +0.56% | 85.2만 |
|---|
| 2026.04.07 | ₩2,420 | ₩2,454 | ₩2,320 | ₩2,340 | -3.31% | 53.9만 |
|---|
| 2026.04.06 | ₩2,433 | ₩2,514 | ₩2,407 | ₩2,433 | 0.00% | 18.2만 |
|---|
| 2026.04.02 | ₩2,407 | ₩2,540 | ₩2,327 | ₩2,433 | +1.11% | 52.4만 |
|---|
| 2026.04.01 | ₩2,353 | ₩2,447 | ₩2,226 | ₩2,420 | +2.84% | 37.7만 |
|---|
| 2026.03.31 | ₩2,407 | ₩2,442 | ₩2,300 | ₩2,380 | -1.11% | 29만 |
|---|
| 2026.03.30 | ₩2,393 | ₩2,503 | ₩2,300 | ₩2,367 | -1.12% | 48만 |
|---|
| 2026.03.27 | ₩2,233 | ₩2,407 | ₩2,179 | ₩2,393 | +7.19% | 74.7만 |
|---|
| 2026.03.26 | ₩2,233 | ₩2,353 | ₩2,206 | ₩2,300 | +2.99% | 32.2만 |
|---|
| 2026.03.25 | ₩2,420 | ₩2,420 | ₩2,260 | ₩2,286 | -5.52% | 47.3만 |
|---|
| 2026.03.24 | ₩2,286 | ₩2,487 | ₩2,233 | ₩2,380 | +4.09% | 123.7만 |
|---|
| 2026.03.23 | ₩2,139 | ₩2,327 | ₩1,979 | ₩2,273 | +6.25% | 120.7만 |
|---|
| 2026.03.20 | ₩1,939 | ₩2,540 | ₩1,925 | ₩2,139 | +10.34% | 2379.2만 |
|---|
| 2026.03.19 | ₩1,658 | ₩1,718 | ₩1,564 | ₩1,671 | +0.81% | 557.2만 |
|---|
| 2026.03.18 | ₩1,698 | ₩1,765 | ₩1,584 | ₩1,698 | 0.00% | 31.8만 |
|---|
| 2026.03.17 | ₩1,725 | ₩1,738 | ₩1,658 | ₩1,738 | +0.78% | 12.4만 |
|---|
| 2026.03.16 | ₩1,711 | ₩1,738 | ₩1,671 | ₩1,698 | -0.78% | 8.3만 |
|---|
| 2026.03.13 | ₩1,671 | ₩1,705 | ₩1,591 | ₩1,671 | 0.00% | 15.5만 |
|---|
| 2026.03.12 | ₩1,738 | ₩1,805 | ₩1,658 | ₩1,671 | -3.85% | 17.8만 |
|---|
| 2026.03.11 | ₩1,725 | ₩1,772 | ₩1,645 | ₩1,725 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩1,658 | ₩1,725 | ₩1,558 | ₩1,711 | +3.23% | 23.8만 |
|---|
| 2026.03.09 | ₩1,631 | ₩1,705 | ₩1,484 | ₩1,685 | +3.28% | 41만 |
|---|
| 2026.03.06 | ₩1,631 | ₩1,658 | ₩1,538 | ₩1,631 | 0.00% | 28.7만 |
|---|
| 2026.03.05 | ₩1,484 | ₩1,671 | ₩1,484 | ₩1,671 | +12.61% | 48.9만 |
|---|
| 2026.03.04 | ₩1,391 | ₩1,564 | ₩1,377 | ₩1,511 | +8.65% | 21.1만 |
|---|
| 2026.03.03 | ₩1,324 | ₩1,451 | ₩1,324 | ₩1,444 | +9.09% | 22.6만 |
|---|
| 2026.03.02 | ₩1,330 | ₩1,404 | ₩1,324 | ₩1,377 | +3.52% | 18.5만 |
|---|
| 2026.02.27 | ₩1,350 | ₩1,417 | ₩1,350 | ₩1,364 | +0.99% | 10.2만 |
|---|
| 2026.02.26 | ₩1,404 | ₩1,417 | ₩1,337 | ₩1,404 | 0.00% | 9.8만 |
|---|
| 2026.02.25 | ₩1,377 | ₩1,377 | ₩1,312 | ₩1,364 | -0.97% | 12.9만 |
|---|
| 2026.02.24 | ₩1,377 | ₩1,391 | ₩1,337 | ₩1,391 | +0.97% | 10.2만 |
|---|
| 2026.02.23 | ₩1,471 | ₩1,471 | ₩1,310 | ₩1,364 | -7.27% | 25만 |
|---|
| 2026.02.20 | ₩1,391 | ₩1,511 | ₩1,362 | ₩1,471 | +5.77% | 28.5만 |
|---|
| 2026.02.19 | ₩1,377 | ₩1,431 | ₩1,342 | ₩1,391 | +0.97% | 8.1만 |
|---|
| 2026.02.18 | ₩1,391 | ₩1,417 | ₩1,391 | ₩1,404 | +0.96% | 6.1만 |
|---|
| 2026.02.17 | ₩1,457 | ₩1,457 | ₩1,391 | ₩1,404 | -3.67% | 8.1만 |
|---|
| 2026.02.13 | ₩1,457 | ₩1,457 | ₩1,397 | ₩1,444 | -0.92% | 10.5만 |
|---|
| 2026.02.12 | ₩1,391 | ₩1,498 | ₩1,316 | ₩1,431 | +2.88% | 65.8만 |
|---|
| 2026.02.11 | ₩1,511 | ₩1,511 | ₩1,357 | ₩1,377 | -8.85% | 12.4만 |
|---|
| 2026.02.10 | ₩1,498 | ₩1,504 | ₩1,437 | ₩1,457 | -2.68% | 17.5만 |
|---|
| 2026.02.09 | ₩1,564 | ₩1,564 | ₩1,457 | ₩1,524 | -2.56% | 24.4만 |
|---|
| 2026.02.06 | ₩1,538 | ₩1,578 | ₩1,457 | ₩1,578 | +2.61% | 31.4만 |
|---|
| 2026.02.05 | ₩1,524 | ₩1,538 | ₩1,411 | ₩1,524 | 0.00% | 217.6만 |
|---|
| 2026.02.04 | ₩1,551 | ₩1,604 | ₩1,471 | ₩1,538 | -0.86% | 20.4만 |
|---|
| 2026.02.03 | ₩1,551 | ₩1,588 | ₩1,471 | ₩1,538 | -0.86% | 29.6만 |
|---|
| 2026.02.02 | ₩1,538 | ₩1,591 | ₩1,524 | ₩1,578 | +2.61% | 114만 |
|---|
| 2026.01.30 | ₩1,538 | ₩1,584 | ₩1,498 | ₩1,538 | 0.00% | 21.7만 |
|---|
| 2026.01.29 | ₩1,604 | ₩1,671 | ₩1,471 | ₩1,551 | -3.33% | 73.3만 |
|---|
| 2026.01.28 | ₩1,658 | ₩1,665 | ₩1,538 | ₩1,631 | -1.61% | 49.7만 |
|---|
| 2026.01.27 | ₩1,671 | ₩1,725 | ₩1,551 | ₩1,671 | 0.00% | 35.2만 |
|---|
| 2026.01.26 | ₩1,645 | ₩1,738 | ₩1,571 | ₩1,698 | +3.25% | 30.5만 |
|---|
| 2026.01.23 | ₩1,685 | ₩1,685 | ₩1,564 | ₩1,658 | -1.59% | 13.9만 |
|---|
| 2026.01.22 | ₩1,671 | ₩1,736 | ₩1,631 | ₩1,658 | -0.80% | 25.2만 |
|---|
| 2026.01.21 | ₩1,645 | ₩1,685 | ₩1,538 | ₩1,645 | 0.00% | 158만 |
|---|
| 2026.01.20 | ₩1,631 | ₩1,671 | ₩1,511 | ₩1,604 | -1.64% | 50만 |
|---|
| 2026.01.16 | ₩1,765 | ₩1,765 | ₩1,625 | ₩1,645 | -6.82% | 21만 |
|---|
| 2026.01.15 | ₩1,711 | ₩1,805 | ₩1,631 | ₩1,765 | +3.13% | 42만 |
|---|
| 2026.01.14 | ₩1,685 | ₩1,738 | ₩1,591 | ₩1,711 | +1.59% | 64.5만 |
|---|
| 2026.01.13 | ₩1,484 | ₩1,698 | ₩1,451 | ₩1,671 | +12.61% | 43.9만 |
|---|
| 2026.01.12 | ₩1,457 | ₩1,511 | ₩1,431 | ₩1,498 | +2.75% | 13만 |
|---|
| 2026.01.09 | ₩1,564 | ₩1,574 | ₩1,431 | ₩1,457 | -6.84% | 11.5만 |
|---|
| 2026.01.08 | ₩1,498 | ₩1,551 | ₩1,451 | ₩1,538 | +2.68% | 32만 |
|---|
| 2026.01.07 | ₩1,471 | ₩1,538 | ₩1,417 | ₩1,524 | +3.64% | 35.7만 |
|---|
| 2026.01.06 | ₩1,471 | ₩1,498 | ₩1,377 | ₩1,484 | +0.91% | 37.9만 |
|---|
| 2026.01.05 | ₩1,431 | ₩1,511 | ₩1,391 | ₩1,484 | +3.74% | 36.3만 |
|---|
| 2026.01.02 | ₩1,324 | ₩1,471 | ₩1,297 | ₩1,417 | +7.07% | 74.3만 |
|---|
| 2025.12.31 | ₩1,304 | ₩1,397 | ₩1,285 | ₩1,308 | +0.31% | 34.7만 |
|---|
| 2025.12.30 | ₩1,324 | ₩1,350 | ₩1,278 | ₩1,305 | -1.41% | 42.3만 |
|---|
| 2025.12.29 | ₩1,364 | ₩1,364 | ₩1,297 | ₩1,317 | -3.43% | 40.6만 |
|---|
| 2025.12.26 | ₩1,391 | ₩1,444 | ₩1,337 | ₩1,391 | 0.00% | 31.4만 |
|---|
| 2025.12.24 | ₩1,310 | ₩1,397 | ₩1,289 | ₩1,391 | +6.12% | 51.2만 |
|---|
| 2025.12.23 | ₩1,377 | ₩1,397 | ₩1,297 | ₩1,312 | -4.76% | 47.9만 |
|---|
| 2025.12.22 | ₩1,457 | ₩1,498 | ₩1,337 | ₩1,377 | -5.50% | 29.9만 |
|---|
| 2025.12.19 | ₩1,498 | ₩1,511 | ₩1,404 | ₩1,444 | -3.57% | 30.1만 |
|---|
| 2025.12.18 | ₩1,457 | ₩1,558 | ₩1,444 | ₩1,484 | +1.83% | 37.3만 |
|---|
| 2025.12.17 | ₩1,444 | ₩1,457 | ₩1,371 | ₩1,417 | -1.85% | 48.4만 |
|---|
| 2025.12.16 | ₩1,302 | ₩1,524 | ₩1,270 | ₩1,444 | +10.88% | 97만 |
|---|
| 2025.12.15 | ₩1,404 | ₩1,417 | ₩1,256 | ₩1,292 | -8.00% | 95.7만 |
|---|
| 2025.12.12 | ₩1,444 | ₩1,484 | ₩1,364 | ₩1,377 | -4.63% | 39만 |
|---|
| 2025.12.11 | ₩1,551 | ₩1,568 | ₩1,404 | ₩1,444 | -6.90% | 46.7만 |
|---|
| 2025.12.10 | ₩1,471 | ₩1,551 | ₩1,471 | ₩1,511 | +2.73% | 23.4만 |
|---|
| 2025.12.09 | ₩1,457 | ₩1,551 | ₩1,444 | ₩1,498 | +2.75% | 39.8만 |
|---|
| 2025.12.08 | ₩1,551 | ₩1,613 | ₩1,437 | ₩1,444 | -6.90% | 57만 |
|---|
| 2025.12.05 | ₩1,538 | ₩1,578 | ₩1,498 | ₩1,538 | 0.00% | 60.5만 |
|---|
| 2025.12.04 | ₩1,471 | ₩1,578 | ₩1,444 | ₩1,511 | +2.73% | 60.1만 |
|---|
| 2025.12.03 | ₩1,778 | ₩1,805 | ₩1,718 | ₩1,752 | -1.50% | 76만 |
|---|
| 2025.12.02 | ₩1,925 | ₩1,925 | ₩1,738 | ₩1,765 | -8.33% | 18.6만 |
|---|
| 2025.12.01 | ₩1,725 | ₩1,945 | ₩1,711 | ₩1,899 | +10.08% | 29.7만 |
|---|
| 2025.11.28 | ₩1,725 | ₩1,805 | ₩1,711 | ₩1,738 | +0.78% | 11.8만 |
|---|
| 2025.11.26 | ₩1,671 | ₩1,778 | ₩1,658 | ₩1,725 | +3.20% | 34.9만 |
|---|
| 2025.11.25 | ₩1,578 | ₩1,694 | ₩1,578 | ₩1,658 | +5.08% | 11.9만 |
|---|
| 2025.11.24 | ₩1,698 | ₩1,711 | ₩1,551 | ₩1,591 | -6.30% | 27.3만 |
|---|
| 2025.11.21 | ₩1,578 | ₩1,738 | ₩1,539 | ₩1,711 | +8.47% | 46.4만 |
|---|
| 2025.11.20 | ₩1,511 | ₩1,625 | ₩1,484 | ₩1,538 | +1.77% | 25.5만 |
|---|
| 2025.11.19 | ₩1,498 | ₩1,524 | ₩1,464 | ₩1,471 | -1.79% | 27.6만 |
|---|
| 2025.11.18 | ₩1,498 | ₩1,551 | ₩1,484 | ₩1,498 | 0.00% | 32.1만 |
|---|
| 2025.11.17 | ₩1,685 | ₩1,685 | ₩1,484 | ₩1,498 | -11.11% | 38.2만 |
|---|
| 2025.11.14 | ₩1,792 | ₩1,859 | ₩1,671 | ₩1,685 | -5.97% | 69.5만 |
|---|
| 2025.11.13 | ₩1,538 | ₩1,885 | ₩1,538 | ₩1,859 | +20.87% | 177.1만 |
|---|
| 2025.11.12 | ₩1,511 | ₩1,578 | ₩1,504 | ₩1,538 | +1.77% | 25.8만 |
|---|
| 2025.11.11 | ₩1,511 | ₩1,544 | ₩1,504 | ₩1,524 | +0.88% | 12.1만 |
|---|
| 2025.11.10 | ₩1,618 | ₩1,631 | ₩1,511 | ₩1,538 | -4.96% | 15.7만 |
|---|
| 2025.11.07 | ₩1,578 | ₩1,645 | ₩1,578 | ₩1,604 | +1.69% | 20.3만 |
|---|
| 2025.11.06 | ₩1,765 | ₩1,765 | ₩1,564 | ₩1,578 | -10.61% | 33.1만 |
|---|
| 2025.11.05 | ₩1,671 | ₩1,792 | ₩1,658 | ₩1,752 | +4.80% | 26.4만 |
|---|
| 2025.11.04 | ₩1,631 | ₩1,765 | ₩1,631 | ₩1,685 | +3.28% | 29.8만 |
|---|
| 2025.11.03 | ₩1,658 | ₩1,685 | ₩1,604 | ₩1,631 | -1.61% | 24.2만 |
|---|
| 2025.10.31 | ₩1,765 | ₩1,805 | ₩1,637 | ₩1,671 | -5.30% | 37.8만 |
|---|
| 2025.10.30 | ₩1,805 | ₩1,872 | ₩1,725 | ₩1,738 | -3.70% | 23.3만 |
|---|
| 2025.10.29 | ₩1,912 | ₩1,927 | ₩1,798 | ₩1,805 | -5.59% | 28.6만 |
|---|
| 2025.10.28 | ₩1,859 | ₩1,979 | ₩1,792 | ₩1,925 | +3.60% | 76만 |
|---|
| 2025.10.27 | ₩1,912 | ₩1,932 | ₩1,805 | ₩1,872 | -2.10% | 93.2만 |
|---|
| 2025.10.24 | ₩1,885 | ₩2,026 | ₩1,859 | ₩1,872 | -0.71% | 48.2만 |
|---|
| 2025.10.23 | ₩1,925 | ₩1,979 | ₩1,912 | ₩1,966 | +2.08% | 25.9만 |
|---|
| 2025.10.22 | ₩2,019 | ₩2,019 | ₩1,952 | ₩1,966 | -2.65% | 28.9만 |
|---|
| 2025.10.21 | ₩1,912 | ₩2,019 | ₩1,865 | ₩2,006 | +4.90% | 81.1만 |
|---|
| 2025.10.20 | ₩1,952 | ₩1,966 | ₩1,899 | ₩1,925 | -1.37% | 23만 |
|---|
| 2025.10.17 | ₩1,912 | ₩1,966 | ₩1,899 | ₩1,952 | +2.10% | 33.1만 |
|---|
| 2025.10.16 | ₩1,966 | ₩2,032 | ₩1,912 | ₩1,952 | -0.68% | 74.3만 |
|---|
| 2025.10.15 | ₩2,059 | ₩2,099 | ₩1,939 | ₩1,952 | -5.19% | 48.6만 |
|---|
| 2025.10.14 | ₩1,979 | ₩2,099 | ₩1,979 | ₩2,046 | +3.38% | 87.8만 |
|---|
| 2025.10.13 | ₩2,046 | ₩2,093 | ₩2,006 | ₩2,046 | 0.00% | 44.3만 |
|---|
| 2025.10.10 | ₩2,139 | ₩2,193 | ₩2,006 | ₩2,006 | -6.25% | 53.8만 |
|---|