Hot Features
프리미엄
Torrid Holdings Inc (CURV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -11.5264797508 | 6.42 | 6.48 | 5.68 | 377701 | 6.15679373 | CS |
| 4 | -0.76 | -11.801242236 | 6.44 | 7.185 | 5.68 | 368833 | 6.43985897 | CS |
| 12 | 1.37 | 31.7865429234 | 4.31 | 7.185 | 3 | 515574 | 5.05085105 | CS |
| 26 | -1.19 | -17.3216885007 | 6.87 | 7.25 | 2.18 | 531540 | 4.43854311 | CS |
| 52 | 1.61 | 39.5577395577 | 4.07 | 9.14 | 2.18 | 327800 | 4.82582458 | CS |
| 156 | -2.1 | -26.9922879177 | 7.78 | 9.14 | 1.21 | 300122 | 4.7880416 | CS |
| 260 | -17.57 | -75.5698924731 | 23.25 | 33.19 | 1.21 | 365119 | 8.47093645 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.19 | 5.94 | 221876 |
| 1740181200 | 6.0199999 | -0.19 | -3.06 | 6.3 | 6.3 | 5.87 | 463050 |
| 1740094800 | 6.21 | -0.02 | -0.32 | 6.48 | 6.48 | 6.1 | 311474 |
| 1740008400 | 6.23 | 0.02 | 0.32 | 6.15 | 6.28 | 5.95 | 379768 |
| 1739922000 | 6.21 | -0.1 | -1.58 | 6.42 | 6.42 | 6.19 | 356510 |
| 1739576400 | 6.3099999 | -0.03 | -0.47 | 6.4 | 6.44 | 6.21 | 155832 |
| 1739490000 | 6.34 | 0.03 | 0.48 | 6.48 | 6.505 | 6.15 | 425852 |
| 1739403600 | 6.3099999 | -0.08 | -1.25 | 6.32 | 6.44 | 6.18 | 393496 |
| 1739317200 | 6.39 | 0.05 | 0.79 | 6.25 | 6.5599999 | 6.18 | 275050 |
| 1739230800 | 6.34 | -0.07 | -1.09 | 6.43 | 6.57 | 6.26 | 199056 |
| 1738971600 | 6.41 | 0.04 | 0.63 | 6.35 | 6.46 | 6.2699999 | 209597 |
| 1738885200 | 6.37 | -0.06 | -0.93 | 6.53 | 6.55 | 6.3003 | 237821 |
| 1738798800 | 6.43 | -0.25 | -3.74 | 6.68 | 6.698 | 6.0599999 | 1187508 |
| 1738712400 | 6.68 | 0.08 | 1.21 | 6.61 | 6.72 | 6.54 | 205518 |
| 1738626000 | 6.6 | -0.46 | -6.52 | 6.79 | 6.91 | 6.54 | 478596 |
| 1738366800 | 7.06 | 0.35 | 5.22 | 6.672 | 7.185 | 6.63 | 427819 |
| 1738280400 | 6.71 | 0.17 | 2.60 | 6.57 | 6.76 | 6.4 | 542038 |
| 1738194000 | 6.54 | -0.1 | -1.51 | 6.62 | 6.71 | 6.46 | 329918 |
| 1738107600 | 6.64 | 0.2 | 3.11 | 6.49 | 6.655 | 6.405 | 194286 |
| 1738021200 | 6.44 | -0.08 | -1.23 | 6.44 | 6.58 | 6.3679 | 234633 |
| 1737762000 | 6.5199999 | 0.11 | 1.72 | 6.5599999 | 6.68 | 6.4017 | 267438 |
| 1737675600 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1737589200 | 6.41 | 0.14 | 2.23 | 6.28 | 6.465 | 6.22 | 228001 |
| 1737502800 | 6.2699999 | 0 | 0.00 | 6.37 | 6.57 | 6.0199999 | 335900 |
| 1737157200 | 6.2699999 | 0.27 | 4.50 | 6.08 | 6.29 | 5.99 | 286850 |
| 1737070800 | 6 | -0.02 | -0.33 | 6.16 | 6.24 | 5.91 | 279768 |
| 1736984400 | 6.0199999 | 0.17 | 2.91 | 5.91 | 6.1 | 5.7699999 | 290629 |
| 1736898000 | 5.85 | 0.13 | 2.27 | 5.76 | 5.92 | 5.6 | 257032 |
| 1736811600 | 5.72 | 0.05 | 0.88 | 5.67 | 5.7699999 | 5.46 | 206807 |
| 1736552400 | 5.67 | -0.19 | -3.24 | 5.85 | 5.9988 | 5.67 | 302844 |
| 1736379600 | 5.86 | 0.19 | 3.35 | 5.67 | 5.88 | 5.48 | 176923 |
| 1736293200 | 5.67 | 0.01 | 0.18 | 5.65 | 5.82 | 5.45 | 197191 |
| 1736206800 | 5.66 | -0.02 | -0.35 | 5.62 | 5.75 | 5.41 | 324124 |
| 1735947600 | 5.68 | 0.4 | 7.58 | 5.28 | 5.695 | 5.21 | 271261 |
| 1735861200 | 5.28 | 0.05 | 0.96 | 5.23 | 5.6899 | 5 | 459456 |
| 1735688400 | 5.23 | 0.04 | 0.77 | 5.25 | 5.4619 | 5.19 | 369935 |
| 1735602000 | 5.19 | -0.09 | -1.70 | 5.22 | 5.33 | 5.01 | 389992 |
| 1735342800 | 5.28 | -0.04 | -0.75 | 5.3 | 5.43 | 5.0900999 | 520031 |
| 1735256400 | 5.32 | 0.35 | 7.04 | 4.94 | 5.32 | 4.91 | 260107 |
| 1735077840 | 4.97 | 0.11 | 2.26 | 4.85 | 4.99 | 4.63 | 1138175 |
| 1734997200 | 4.86 | 0.08 | 1.67 | 4.74 | 4.88 | 4.57 | 345662 |
| 1734738000 | 4.78 | 0.12 | 2.58 | 4.58 | 4.9 | 4.53 | 1477540 |
| 1734651600 | 4.66 | 0.28 | 6.39 | 4.41 | 4.71 | 4.345 | 386881 |
| 1734565200 | 4.38 | -0.16 | -3.52 | 4.54 | 4.63 | 4.35 | 548007 |
| 1734478800 | 4.54 | 0.27 | 6.32 | 4.3099999 | 4.59 | 4.265 | 500412 |
| 1734392400 | 4.2699999 | -0.18 | -4.04 | 4.42 | 4.59 | 4.265 | 624538 |
| 1734133200 | 4.45 | 0.23 | 5.45 | 4.22 | 4.46 | 4.11 | 734158 |
| 1734046800 | 4.22 | 0.08 | 1.93 | 4.1 | 4.23 | 3.95 | 521618 |
| 1733960400 | 4.14 | 0.09 | 2.22 | 4.08 | 4.3099999 | 3.97 | 652269 |
| 1733874000 | 4.05 | 0.03 | 0.75 | 4.08 | 4.186 | 3.9 | 464762 |
| 1733787600 | 4.0199999 | -0.14 | -3.37 | 4.03 | 4.1466 | 3.75 | 951309 |
| 1733528400 | 4.16 | 0.52 | 14.29 | 3.78 | 4.23 | 3.76 | 1142197 |
| 1733442000 | 3.64 | 0.21 | 6.12 | 3.32 | 3.64 | 3.18 | 1192112 |
| 1733355600 | 3.43 | -1.15 | -25.11 | 3.31 | 3.48 | 3 | 3179071 |
| 1733269200 | 4.58 | 0.01 | 0.22 | 4.71 | 4.79 | 4.38 | 961127 |
| 1733182800 | 4.57 | 0.28 | 6.53 | 4.3099999 | 4.755 | 4.23 | 589041 |
| 1732917840 | 4.29 | 0.25 | 6.19 | 4.09 | 4.29 | 4.01 | 197395 |
| 1732750800 | 4.04 | 0.07 | 1.76 | 4.0199999 | 4.135 | 3.9001 | 272025 |
| 1732664400 | 3.97 | -0.19 | -4.57 | 4.14 | 4.21 | 3.82 | 444237 |
| 1732578000 | 4.16 | 0.2 | 5.05 | 4.0199999 | 4.45 | 4 | 457472 |
