시장 데이터를 불러오는 중
전체 종목
Crocs, Inc. - Common Stock 과거 주가
Crocs, Inc. - Common Stock · CROX · NASDAQ
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crocs, Inc. - Common Stock · CROX · NASDAQ
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,653 | ₩157,948 | ₩153,714 | ₩154,076 | -2.27% | 84.8만 |
| 2026.10.08 | ₩153,271 | ₩157,881 | ₩152,883 | ₩156,568 | +2.15% | 102.7만 |
| 2026.10.07 | ₩159,556 | ₩159,824 | ₩153,620 | ₩154,370 | -3.25% | 96.7만 |
| 2026.10.06 | ₩158,873 | ₩161,298 | ₩157,091 | ₩161,097 | +1.40% | 92.8만 |
| 2026.10.05 | ₩158,243 | ₩161,191 | ₩157,586 | ₩158,377 | +0.08% | 118.2만 |
| 2026.10.02 | ₩161,245 | ₩161,245 | ₩157,680 | ₩158,243 | -1.86% | 100.9만 |
| 2026.10.01 | ₩156,541 | ₩162,276 | ₩156,541 | ₩159,784 | +2.07% | 103.6만 |
| 2026.09.30 | ₩165,519 | ₩165,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,198 |
| -5.03% |
| 103.7만 |
| 2026.09.29 | ₩165,211 | ₩165,211 | ₩161,486 | ₩164,327 | -0.54% | 76.4만 |
|---|
| 2026.09.28 | ₩166,256 | ₩166,645 | ₩162,933 | ₩163,965 | -1.38% | 107.4만 |
|---|
| 2026.09.25 | ₩166,136 | ₩170,089 | ₩163,536 | ₩169,030 | +1.74% | 91.2만 |
|---|
| 2026.09.24 | ₩165,064 | ₩168,789 | ₩163,590 | ₩165,412 | +0.21% | 100.5만 |
|---|
| 2026.09.23 | ₩166,055 | ₩169,271 | ₩164,367 | ₩166,993 | +0.56% | 138.1만 |
|---|
| 2026.09.22 | ₩170,209 | ₩171,188 | ₩164,059 | ₩166,940 | -1.92% | 104.1만 |
|---|
| 2026.09.21 | ₩163,804 | ₩166,899 | ₩162,250 | ₩165,747 | +1.19% | 119.9만 |
|---|
| 2026.09.18 | ₩164,822 | ₩165,868 | ₩160,467 | ₩163,804 | -0.62% | 233.3만 |
|---|
| 2026.09.17 | ₩159,047 | ₩168,266 | ₩158,055 | ₩164,822 | +3.63% | 197.9만 |
|---|
| 2026.09.16 | ₩149,747 | ₩156,689 | ₩149,667 | ₩154,638 | +3.27% | 125.6만 |
|---|
| 2026.09.15 | ₩152,816 | ₩153,472 | ₩148,514 | ₩149,385 | -2.24% | 170.1만 |
|---|
| 2026.09.14 | ₩149,814 | ₩150,819 | ₩147,885 | ₩149,399 | -0.28% | 77.4만 |
|---|
| 2026.09.11 | ₩148,528 | ₩151,503 | ₩147,536 | ₩150,725 | +1.48% | 82.4만 |
|---|
| 2026.09.10 | ₩147,777 | ₩148,447 | ₩145,446 | ₩145,834 | -1.31% | 104.3만 |
|---|
| 2026.09.09 | ₩153,003 | ₩153,271 | ₩148,474 | ₩148,863 | -2.71% | 121.6만 |
|---|
| 2026.09.08 | ₩156,809 | ₩157,184 | ₩152,816 | ₩153,231 | -2.28% | 88.8만 |
|---|
| 2026.09.04 | ₩154,973 | ₩157,720 | ₩154,625 | ₩157,493 | +1.63% | 82.7만 |
|---|
| 2026.09.03 | ₩155,684 | ₩157,399 | ₩153,446 | ₩155,456 | -0.15% | 71.9만 |
|---|
| 2026.09.02 | ₩154,746 | ₩158,551 | ₩154,156 | ₩155,161 | +0.27% | 78.5만 |
|---|
| 2026.09.01 | ₩158,096 | ₩160,092 | ₩154,142 | ₩154,478 | -2.29% | 110.6만 |
|---|
| 2026.08.31 | ₩161,338 | ₩161,901 | ₩157,841 | ₩161,312 | -0.02% | 107.4만 |
|---|
| 2026.08.28 | ₩164,796 | ₩166,538 | ₩163,322 | ₩163,791 | -0.61% | 84.5만 |
|---|
| 2026.08.27 | ₩165,023 | ₩165,492 | ₩160,789 | ₩163,067 | -1.19% | 83.6만 |
|---|
| 2026.08.26 | ₩164,340 | ₩166,940 | ₩162,343 | ₩165,680 | +0.82% | 86.9만 |
|---|
| 2026.08.25 | ₩168,374 | ₩168,374 | ₩161,097 | ₩164,675 | -2.20% | 99.5만 |
|---|
| 2026.08.24 | ₩165,345 | ₩168,735 | ₩164,554 | ₩168,628 | +1.99% | 105.8만 |
|---|
| 2026.08.21 | ₩165,198 | ₩166,819 | ₩163,469 | ₩163,630 | -0.95% | 77.4만 |
|---|
| 2026.08.20 | ₩166,404 | ₩166,404 | ₩163,107 | ₩164,943 | -0.88% | 107만 |
|---|
| 2026.08.19 | ₩172,675 | ₩174,457 | ₩167,208 | ₩168,481 | -2.43% | 110.2만 |
|---|
| 2026.08.18 | ₩174,993 | ₩177,526 | ₩172,219 | ₩172,407 | -1.48% | 74.6만 |
|---|
| 2026.08.17 | ₩175,650 | ₩175,864 | ₩171,603 | ₩174,162 | -0.85% | 106.6만 |
|---|
| 2026.08.14 | ₩176,387 | ₩179,053 | ₩174,524 | ₩176,507 | +0.07% | 75.7만 |
|---|
| 2026.08.13 | ₩176,079 | ₩177,955 | ₩175,529 | ₩177,633 | +0.88% | 76.8만 |
|---|
| 2026.08.12 | ₩175,529 | ₩178,209 | ₩172,702 | ₩175,020 | -0.29% | 75.8만 |
|---|
| 2026.08.11 | ₩182,042 | ₩184,199 | ₩176,186 | ₩176,494 | -3.05% | 101.5만 |
|---|
| 2026.08.10 | ₩187,080 | ₩187,737 | ₩181,104 | ₩185,177 | -1.02% | 110.7만 |
|---|
| 2026.08.07 | ₩179,831 | ₩186,410 | ₩178,249 | ₩183,074 | +1.80% | 78만 |
|---|
| 2026.08.06 | ₩183,275 | ₩185,754 | ₩179,268 | ₩179,804 | -1.89% | 74.4만 |
|---|
| 2026.08.05 | ₩187,415 | ₩188,648 | ₩181,345 | ₩184,012 | -1.82% | 108.8만 |
|---|
| 2026.08.04 | ₩179,388 | ₩189,318 | ₩177,901 | ₩189,197 | +5.47% | 106.4만 |
|---|
| 2026.08.03 | ₩177,432 | ₩182,765 | ₩175,690 | ₩180,755 | +1.87% | 105.3만 |
|---|
| 2026.07.31 | ₩163,657 | ₩172,983 | ₩160,802 | ₩171,536 | +4.81% | 167.4만 |
|---|
| 2026.07.30 | ₩167,235 | ₩170,209 | ₩151,422 | ₩165,707 | -0.91% | 300.7만 |
|---|
| 2026.07.29 | ₩178,826 | ₩182,082 | ₩176,883 | ₩178,919 | +0.05% | 113.2만 |
|---|
| 2026.07.28 | ₩181,131 | ₩184,883 | ₩179,844 | ₩182,162 | +0.57% | 97.6만 |
|---|
| 2026.07.27 | ₩181,345 | ₩181,975 | ₩178,209 | ₩180,286 | -0.58% | 120.4만 |
|---|
| 2026.07.24 | ₩177,164 | ₩184,494 | ₩176,467 | ₩180,527 | +1.90% | 79.5만 |
|---|
| 2026.07.23 | ₩181,399 | ₩182,243 | ₩176,186 | ₩177,512 | -2.14% | 64만 |
|---|
| 2026.07.22 | ₩181,961 | ₩183,368 | ₩179,965 | ₩182,511 | +0.30% | 50.4만 |
|---|
| 2026.07.21 | ₩180,715 | ₩182,471 | ₩179,174 | ₩181,278 | +0.31% | 58.1만 |
|---|
| 2026.07.20 | ₩185,700 | ₩185,700 | ₩178,316 | ₩181,425 | -2.30% | 84.4만 |
|---|
| 2026.07.17 | ₩183,087 | ₩188,166 | ₩183,047 | ₩183,757 | +0.37% | 65.2만 |
|---|
| 2026.07.16 | ₩179,496 | ₩186,424 | ₩179,496 | ₩186,142 | +3.70% | 114.3만 |
|---|
| 2026.07.15 | ₩175,971 | ₩181,559 | ₩175,784 | ₩178,718 | +1.56% | 119만 |
|---|
| 2026.07.14 | ₩175,744 | ₩176,749 | ₩170,410 | ₩175,770 | +0.02% | 79.8만 |
|---|
| 2026.07.13 | ₩179,027 | ₩180,595 | ₩174,471 | ₩174,819 | -2.35% | 77.5만 |
|---|
| 2026.07.10 | ₩171,496 | ₩179,067 | ₩170,384 | ₩177,928 | +3.75% | 150.3만 |
|---|
| 2026.07.09 | ₩163,389 | ₩171,482 | ₩163,027 | ₩170,357 | +4.26% | 101.5만 |
|---|
| 2026.07.08 | ₩164,085 | ₩164,769 | ₩160,454 | ₩164,072 | -0.01% | 108.5만 |
|---|
| 2026.07.07 | ₩169,968 | ₩172,380 | ₩166,685 | ₩166,899 | -1.81% | 98.1만 |
|---|
| 2026.07.06 | ₩170,075 | ₩170,075 | ₩163,174 | ₩168,548 | -0.90% | 86.9만 |
|---|
| 2026.07.02 | ₩166,511 | ₩170,129 | ₩162,759 | ₩167,878 | +0.82% | 92.1만 |
|---|
| 2026.07.01 | ₩162,920 | ₩167,476 | ₩160,936 | ₩166,390 | +2.13% | 133.7만 |
|---|
| 2026.06.30 | ₩164,970 | ₩166,337 | ₩161,030 | ₩161,660 | -2.01% | 81.2만 |
|---|
| 2026.06.29 | ₩170,075 | ₩171,013 | ₩167,570 | ₩167,945 | -1.25% | 100.5만 |
|---|
| 2026.06.26 | ₩162,518 | ₩171,509 | ₩162,142 | ₩171,201 | +5.34% | 190.6만 |
|---|
| 2026.06.25 | ₩162,678 | ₩164,152 | ₩157,439 | ₩159,302 | -2.08% | 100.9만 |
|---|
| 2026.06.24 | ₩160,977 | ₩164,206 | ₩158,498 | ₩162,678 | +1.06% | 147.3만 |
|---|
| 2026.06.23 | ₩161,660 | ₩163,161 | ₩158,149 | ₩162,330 | +0.41% | 153.4만 |
|---|
| 2026.06.22 | ₩167,409 | ₩171,281 | ₩165,466 | ₩165,894 | -0.90% | 115만 |
|---|
| 2026.06.18 | ₩169,513 | ₩171,375 | ₩166,082 | ₩167,570 | -1.15% | 143.3만 |
|---|
| 2026.06.17 | ₩170,477 | ₩173,921 | ₩166,538 | ₩166,873 | -2.11% | 89만 |
|---|
| 2026.06.16 | ₩169,312 | ₩173,801 | ₩169,312 | ₩170,290 | +0.58% | 94.5만 |
|---|
| 2026.06.15 | ₩171,348 | ₩173,238 | ₩167,851 | ₩169,204 | -1.25% | 127만 |
|---|
| 2026.06.12 | ₩168,843 | ₩169,365 | ₩165,854 | ₩167,114 | -1.02% | 84.4만 |
|---|
| 2026.06.11 | ₩163,576 | ₩168,843 | ₩161,714 | ₩168,668 | +3.11% | 86.7만 |
|---|
| 2026.06.10 | ₩168,226 | ₩169,084 | ₩163,201 | ₩163,402 | -2.87% | 160.5만 |
|---|
| 2026.06.09 | ₩165,198 | ₩173,466 | ₩164,528 | ₩171,214 | +3.64% | 180.8만 |
|---|
| 2026.06.08 | ₩163,710 | ₩167,261 | ₩161,379 | ₩161,673 | -1.24% | 149.3만 |
|---|
| 2026.06.05 | ₩161,955 | ₩161,955 | ₩156,179 | ₩159,931 | -1.25% | 110.2만 |
|---|
| 2026.06.04 | ₩159,342 | ₩163,938 | ₩157,479 | ₩162,839 | +2.19% | 132.1만 |
|---|
| 2026.06.03 | ₩155,978 | ₩160,414 | ₩155,040 | ₩158,766 | +1.79% | 121.5만 |
|---|
| 2026.06.02 | ₩158,149 | ₩160,159 | ₩156,139 | ₩156,595 | -0.98% | 80만 |
|---|
| 2026.06.01 | ₩159,020 | ₩161,955 | ₩153,539 | ₩159,838 | +0.51% | 134.2만 |
|---|
| 2026.05.29 | ₩158,283 | ₩161,204 | ₩157,144 | ₩159,020 | +0.47% | 115.3만 |
|---|
| 2026.05.28 | ₩158,350 | ₩162,491 | ₩156,957 | ₩158,953 | +0.38% | 122.8만 |
|---|
| 2026.05.27 | ₩158,122 | ₩161,070 | ₩156,340 | ₩158,645 | +0.33% | 191.7만 |
|---|
| 2026.05.26 | ₩149,466 | ₩156,983 | ₩148,635 | ₩155,483 | +4.03% | 190.6만 |
|---|
| 2026.05.22 | ₩146,062 | ₩148,273 | ₩144,963 | ₩147,992 | +1.32% | 115.1만 |
|---|
| 2026.05.21 | ₩137,808 | ₩146,250 | ₩135,891 | ₩145,968 | +5.92% | 153.6만 |
|---|
| 2026.05.20 | ₩131,711 | ₩138,290 | ₩128,803 | ₩137,901 | +4.70% | 137.1만 |
|---|
| 2026.05.19 | ₩129,459 | ₩133,372 | ₩128,307 | ₩132,809 | +2.59% | 124.5만 |
|---|
| 2026.05.18 | ₩128,454 | ₩132,206 | ₩127,677 | ₩129,982 | +1.19% | 106.1만 |
|---|
| 2026.05.15 | ₩130,237 | ₩131,938 | ₩127,034 | ₩127,222 | -2.32% | 103.2만 |
|---|
| 2026.05.14 | ₩130,652 | ₩131,831 | ₩128,990 | ₩130,196 | -0.35% | 92.2만 |
|---|
| 2026.05.13 | ₩132,327 | ₩132,970 | ₩129,660 | ₩129,888 | -1.84% | 128.5만 |
|---|
| 2026.05.12 | ₩134,002 | ₩134,257 | ₩132,059 | ₩133,091 | -0.68% | 114.9만 |
|---|
| 2026.05.11 | ₩139,014 | ₩139,670 | ₩134,029 | ₩134,565 | -3.20% | 104.1만 |
|---|
| 2026.05.08 | ₩139,469 | ₩140,072 | ₩136,575 | ₩138,866 | -0.43% | 82만 |
|---|
| 2026.05.07 | ₩143,061 | ₩144,159 | ₩137,821 | ₩139,469 | -2.51% | 92.9만 |
|---|
| 2026.05.06 | ₩140,957 | ₩144,883 | ₩140,957 | ₩141,707 | +0.53% | 112.2만 |
|---|
| 2026.05.05 | ₩136,709 | ₩139,322 | ₩135,047 | ₩137,942 | +0.90% | 101.1만 |
|---|
| 2026.05.04 | ₩138,692 | ₩138,692 | ₩134,632 | ₩135,985 | -1.95% | 111.5만 |
|---|
| 2026.05.01 | ₩136,615 | ₩139,684 | ₩135,449 | ₩139,201 | +1.89% | 135.3만 |
|---|
| 2026.04.30 | ₩129,205 | ₩138,692 | ₩128,964 | ₩136,655 | +5.77% | 176.2만 |
|---|
| 2026.04.29 | ₩137,352 | ₩139,952 | ₩134,056 | ₩134,190 | -2.30% | 152.4만 |
|---|
| 2026.04.28 | ₩139,134 | ₩140,300 | ₩135,583 | ₩137,379 | -1.26% | 113.4만 |
|---|
| 2026.04.27 | ₩137,205 | ₩139,014 | ₩136,387 | ₩138,545 | +0.98% | 127.4만 |
|---|
| 2026.04.24 | ₩140,086 | ₩140,702 | ₩136,213 | ₩137,111 | -2.12% | 71.8만 |
|---|
| 2026.04.23 | ₩140,648 | ₩141,345 | ₩136,883 | ₩139,657 | -0.71% | 98만 |
|---|
| 2026.04.22 | ₩145,138 | ₩145,607 | ₩140,112 | ₩141,091 | -2.79% | 90.6만 |
|---|
| 2026.04.21 | ₩149,895 | ₩151,637 | ₩143,315 | ₩143,851 | -4.03% | 135만 |
|---|
| 2026.04.20 | ₩140,769 | ₩149,332 | ₩140,702 | ₩148,997 | +5.84% | 139.1만 |
|---|
| 2026.04.17 | ₩138,906 | ₩142,994 | ₩138,906 | ₩141,868 | +2.13% | 122.1만 |
|---|
| 2026.04.16 | ₩138,478 | ₩139,670 | ₩136,628 | ₩137,017 | -1.05% | 110.2만 |
|---|
| 2026.04.15 | ₩135,275 | ₩138,250 | ₩135,275 | ₩137,379 | +1.56% | 110.2만 |
|---|
| 2026.04.14 | ₩139,643 | ₩140,273 | ₩134,659 | ₩135,610 | -2.89% | 135.2만 |
|---|
| 2026.04.13 | ₩132,863 | ₩136,602 | ₩130,317 | ₩134,297 | +1.08% | 187.7만 |
|---|
| 2026.04.10 | ₩136,146 | ₩139,067 | ₩133,613 | ₩133,680 | -1.81% | 149.8만 |
|---|
| 2026.04.09 | ₩130,089 | ₩137,834 | ₩129,754 | ₩136,615 | +5.02% | 230.7만 |
|---|
| 2026.04.08 | ₩127,181 | ₩131,161 | ₩125,091 | ₩130,089 | +2.29% | 185.9만 |
|---|
| 2026.04.07 | ₩119,356 | ₩123,282 | ₩119,061 | ₩121,232 | +1.57% | 149.6만 |
|---|
| 2026.04.06 | ₩113,044 | ₩119,342 | ₩112,454 | ₩119,275 | +5.51% | 154.4만 |
|---|
| 2026.04.02 | ₩110,203 | ₩113,325 | ₩108,716 | ₩112,106 | +1.73% | 96.9만 |
|---|
| 2026.04.01 | ₩111,222 | ₩114,438 | ₩109,815 | ₩111,972 | +0.67% | 105.5만 |
|---|
| 2026.03.31 | ₩108,233 | ₩112,789 | ₩107,711 | ₩111,248 | +2.79% | 107.9만 |
|---|
| 2026.03.30 | ₩107,376 | ₩109,748 | ₩106,505 | ₩107,202 | -0.16% | 112.8만 |
|---|
| 2026.03.27 | ₩106,974 | ₩109,332 | ₩105,821 | ₩106,585 | -0.36% | 115.8만 |
|---|
| 2026.03.26 | ₩106,398 | ₩111,088 | ₩105,768 | ₩107,121 | +0.68% | 111.4만 |
|---|
| 2026.03.25 | ₩108,180 | ₩109,815 | ₩106,183 | ₩107,322 | -0.79% | 74.3만 |
|---|
| 2026.03.24 | ₩105,460 | ₩108,073 | ₩105,460 | ₩107,188 | +1.64% | 93.6만 |
|---|
| 2026.03.23 | ₩104,200 | ₩107,403 | ₩104,120 | ₩106,786 | +2.48% | 125.8만 |
|---|
| 2026.03.20 | ₩102,806 | ₩103,235 | ₩100,676 | ₩101,547 | -1.23% | 140.8만 |
|---|
| 2026.03.19 | ₩103,878 | ₩104,790 | ₩101,681 | ₩103,570 | -0.30% | 144.4만 |
|---|
| 2026.03.18 | ₩105,982 | ₩107,644 | ₩103,771 | ₩104,294 | -1.59% | 116.1만 |
|---|
| 2026.03.17 | ₩107,202 | ₩108,582 | ₩106,143 | ₩106,438 | -0.71% | 102.7만 |
|---|
| 2026.03.16 | ₩105,312 | ₩106,773 | ₩104,280 | ₩105,835 | +0.50% | 148.5만 |
|---|
| 2026.03.13 | ₩107,483 | ₩108,595 | ₩104,039 | ₩104,455 | -2.82% | 122.1만 |
|---|
| 2026.03.12 | ₩107,979 | ₩108,957 | ₩106,558 | ₩106,706 | -1.18% | 112.5만 |
|---|
| 2026.03.11 | ₩111,530 | ₩112,267 | ₩107,362 | ₩107,738 | -3.40% | 113.5만 |
|---|
| 2026.03.10 | ₩116,247 | ₩116,341 | ₩111,101 | ₩111,101 | -4.43% | 120.4만 |
|---|
| 2026.03.09 | ₩113,902 | ₩117,372 | ₩112,079 | ₩116,796 | +2.54% | 157.4만 |
|---|
| 2026.03.06 | ₩111,289 | ₩115,470 | ₩110,364 | ₩115,242 | +3.55% | 156.8만 |
|---|
| 2026.03.05 | ₩111,315 | ₩112,106 | ₩108,796 | ₩111,610 | +0.26% | 146만 |
|---|
| 2026.03.04 | ₩114,197 | ₩114,907 | ₩110,699 | ₩111,985 | -1.94% | 123.1만 |
|---|
| 2026.03.03 | ₩112,816 | ₩116,153 | ₩111,342 | ₩114,411 | +1.41% | 118.2만 |
|---|
| 2026.03.02 | ₩117,922 | ₩119,222 | ₩115,872 | ₩116,381 | -1.31% | 151.8만 |
|---|
| 2026.02.27 | ₩122,612 | ₩124,555 | ₩120,320 | ₩121,553 | -0.86% | 150.3만 |
|---|
| 2026.02.26 | ₩126,431 | ₩128,642 | ₩123,965 | ₩124,220 | -1.75% | 133.4만 |
|---|
| 2026.02.25 | ₩128,870 | ₩129,567 | ₩123,804 | ₩125,922 | -2.29% | 127.6만 |
|---|
| 2026.02.24 | ₩129,433 | ₩130,411 | ₩127,570 | ₩129,567 | +0.10% | 143.6만 |
|---|
| 2026.02.23 | ₩133,667 | ₩135,476 | ₩129,044 | ₩129,513 | -3.11% | 192.2만 |
|---|
| 2026.02.20 | ₩128,642 | ₩135,422 | ₩128,642 | ₩134,056 | +4.21% | 142.2만 |
|---|
| 2026.02.19 | ₩131,496 | ₩132,019 | ₩127,918 | ₩129,285 | -1.68% | 107만 |
|---|
| 2026.02.18 | ₩132,501 | ₩132,890 | ₩127,302 | ₩131,577 | -0.70% | 129.6만 |
|---|
| 2026.02.17 | ₩129,835 | ₩134,618 | ₩125,560 | ₩133,895 | +3.13% | 200.2만 |
|---|
| 2026.02.13 | ₩133,828 | ₩134,082 | ₩124,675 | ₩129,821 | -2.99% | 217.1만 |
|---|
| 2026.02.12 | ₩129,312 | ₩136,133 | ₩126,913 | ₩131,938 | +2.03% | 469.3만 |
|---|
| 2026.02.11 | ₩112,548 | ₩115,215 | ₩110,753 | ₩110,860 | -1.50% | 209.3만 |
|---|
| 2026.02.10 | ₩112,642 | ₩114,357 | ₩111,570 | ₩111,865 | -0.69% | 132.5만 |
|---|
| 2026.02.09 | ₩114,505 | ₩115,389 | ₩112,200 | ₩112,682 | -1.59% | 135.6만 |
|---|
| 2026.02.06 | ₩112,414 | ₩115,992 | ₩112,414 | ₩114,987 | +2.29% | 73.8만 |
|---|
| 2026.02.05 | ₩115,322 | ₩116,032 | ₩111,918 | ₩113,218 | -1.82% | 117만 |
|---|
| 2026.02.04 | ₩116,381 | ₩118,525 | ₩113,835 | ₩116,247 | -0.12% | 132.8만 |
|---|
| 2026.02.03 | ₩116,394 | ₩118,592 | ₩114,411 | ₩115,671 | -0.62% | 125.2만 |
|---|
| 2026.02.02 | ₩112,548 | ₩117,359 | ₩111,302 | ₩116,421 | +3.44% | 126.4만 |
|---|
| 2026.01.30 | ₩111,664 | ₩114,558 | ₩111,557 | ₩112,454 | +0.71% | 129.7만 |
|---|
| 2026.01.29 | ₩110,739 | ₩112,334 | ₩110,002 | ₩110,565 | -0.16% | 103.8만 |
|---|
| 2026.01.28 | ₩112,428 | ₩113,339 | ₩110,230 | ₩111,047 | -1.23% | 93.4만 |
|---|
| 2026.01.27 | ₩112,079 | ₩114,130 | ₩111,677 | ₩112,763 | +0.61% | 71.8만 |
|---|
| 2026.01.26 | ₩114,156 | ₩114,424 | ₩111,369 | ₩112,535 | -1.42% | 82.7만 |
|---|
| 2026.01.23 | ₩115,671 | ₩116,381 | ₩114,250 | ₩115,014 | -0.57% | 63.8만 |
|---|
| 2026.01.22 | ₩111,784 | ₩116,582 | ₩111,784 | ₩115,657 | +3.46% | 138만 |
|---|
| 2026.01.21 | ₩110,712 | ₩114,853 | ₩110,485 | ₩114,264 | +3.21% | 90만 |
|---|
| 2026.01.20 | ₩109,962 | ₩111,758 | ₩108,542 | ₩110,243 | +0.26% | 85.5만 |
|---|
| 2026.01.16 | ₩111,235 | ₩112,320 | ₩109,493 | ₩111,315 | +0.07% | 73.8만 |
|---|
| 2026.01.15 | ₩111,798 | ₩113,352 | ₩110,699 | ₩111,235 | -0.50% | 74.7만 |
|---|
| 2026.01.14 | ₩113,902 | ₩116,595 | ₩111,047 | ₩111,945 | -1.72% | 109.6만 |
|---|
| 2026.01.13 | ₩116,408 | ₩117,225 | ₩113,553 | ₩114,398 | -1.73% | 79.3만 |
|---|
| 2026.01.12 | ₩114,599 | ₩117,975 | ₩112,883 | ₩116,702 | +1.84% | 80.6만 |
|---|
| 2026.01.09 | ₩116,970 | ₩118,257 | ₩112,495 | ₩115,336 | -1.40% | 102.3만 |
|---|
| 2026.01.08 | ₩114,210 | ₩116,944 | ₩113,808 | ₩116,006 | +1.57% | 120.4만 |
|---|
| 2026.01.07 | ₩116,287 | ₩117,372 | ₩112,937 | ₩114,572 | -1.47% | 147.1만 |
|---|
| 2026.01.06 | ₩115,068 | ₩120,026 | ₩113,004 | ₩119,369 | +3.74% | 165.4만 |
|---|
| 2026.01.05 | ₩116,515 | ₩119,195 | ₩114,076 | ₩114,652 | -1.60% | 126.6만 |
|---|
| 2026.01.02 | ₩115,242 | ₩117,118 | ₩114,840 | ₩116,515 | +1.10% | 76만 |
|---|
| 2025.12.31 | ₩115,778 | ₩115,831 | ₩113,701 | ₩114,599 | -1.02% | 72.3만 |
|---|
| 2025.12.30 | ₩115,161 | ₩116,501 | ₩114,049 | ₩116,153 | +0.86% | 144.4만 |
|---|
| 2025.12.29 | ₩121,995 | ₩122,974 | ₩113,607 | ₩115,161 | -5.60% | 205.8만 |
|---|
| 2025.12.26 | ₩121,325 | ₩123,282 | ₩121,004 | ₩122,786 | +1.20% | 90.6만 |
|---|
| 2025.12.24 | ₩120,575 | ₩122,129 | ₩119,516 | ₩121,419 | +0.70% | 53.4만 |
|---|
| 2025.12.23 | ₩119,248 | ₩120,937 | ₩118,404 | ₩120,575 | +1.11% | 83.6만 |
|---|
| 2025.12.22 | ₩120,119 | ₩120,454 | ₩116,743 | ₩119,128 | -0.83% | 109만 |
|---|
| 2025.12.19 | ₩118,324 | ₩120,119 | ₩116,716 | ₩119,677 | +1.14% | 313만 |
|---|
| 2025.12.18 | ₩119,784 | ₩121,861 | ₩119,382 | ₩119,878 | +0.08% | 165.8만 |
|---|
| 2025.12.17 | ₩122,330 | ₩122,531 | ₩119,798 | ₩120,267 | -1.69% | 126.5만 |
|---|
| 2025.12.16 | ₩121,486 | ₩123,443 | ₩119,583 | ₩122,813 | +1.09% | 133.8만 |
|---|
| 2025.12.15 | ₩120,200 | ₩122,411 | ₩118,444 | ₩121,486 | +1.07% | 121만 |
|---|
| 2025.12.12 | ₩120,387 | ₩122,572 | ₩119,972 | ₩120,481 | +0.08% | 151.2만 |
|---|
| 2025.12.11 | ₩116,917 | ₩120,655 | ₩116,676 | ₩119,731 | +2.41% | 139.9만 |
|---|
| 2025.12.10 | ₩114,572 | ₩117,480 | ₩112,843 | ₩116,796 | +1.94% | 141.2만 |
|---|
| 2025.12.09 | ₩115,108 | ₩117,171 | ₩114,599 | ₩114,867 | -0.21% | 117.8만 |
|---|
| 2025.12.08 | ₩119,396 | ₩119,704 | ₩113,299 | ₩115,523 | -3.24% | 163.9만 |
|---|
| 2025.12.05 | ₩117,975 | ₩121,701 | ₩117,975 | ₩120,200 | +1.89% | 137만 |
|---|
| 2025.12.04 | ₩119,985 | ₩120,414 | ₩117,908 | ₩118,243 | -1.45% | 119.3만 |
|---|
| 2025.12.03 | ₩114,572 | ₩121,540 | ₩114,438 | ₩119,731 | +4.50% | 183.6만 |
|---|
| 2025.12.02 | ₩116,354 | ₩116,448 | ₩113,915 | ₩114,237 | -1.82% | 104.1만 |
|---|
| 2025.12.01 | ₩113,875 | ₩116,595 | ₩112,441 | ₩116,086 | +1.94% | 133.5만 |
|---|
| 2025.11.28 | ₩114,746 | ₩115,429 | ₩113,620 | ₩113,875 | -0.76% | 76만 |
|---|
| 2025.11.26 | ₩110,726 | ₩114,934 | ₩110,190 | ₩114,518 | +3.42% | 92.2만 |
|---|
| 2025.11.25 | ₩108,555 | ₩112,575 | ₩108,233 | ₩111,315 | +2.54% | 133.5만 |
|---|
| 2025.11.24 | ₩108,059 | ₩109,171 | ₩105,433 | ₩107,644 | -0.38% | 198.8만 |
|---|
| 2025.11.21 | ₩105,419 | ₩109,560 | ₩105,245 | ₩109,131 | +3.52% | 137.9만 |
|---|
| 2025.11.20 | ₩106,170 | ₩108,367 | ₩104,870 | ₩105,205 | -0.91% | 131만 |
|---|
| 2025.11.19 | ₩103,945 | ₩106,532 | ₩102,244 | ₩106,089 | +2.06% | 135.2만 |
|---|
| 2025.11.18 | ₩102,297 | ₩104,508 | ₩101,788 | ₩103,945 | +1.61% | 141.1만 |
|---|
| 2025.11.17 | ₩98,612 | ₩105,098 | ₩98,103 | ₩103,383 | +4.84% | 265.6만 |
|---|
| 2025.11.14 | ₩98,384 | ₩100,113 | ₩98,103 | ₩98,344 | -0.04% | 169.8만 |
|---|
| 2025.11.13 | ₩100,488 | ₩101,761 | ₩99,202 | ₩99,403 | -1.08% | 175.7만 |
|---|
| 2025.11.12 | ₩101,708 | ₩102,806 | ₩99,496 | ₩99,764 | -1.91% | 169.6만 |
|---|
| 2025.11.11 | ₩99,818 | ₩102,806 | ₩99,483 | ₩100,502 | +0.68% | 256.3만 |
|---|
| 2025.11.10 | ₩105,768 | ₩107,349 | ₩98,518 | ₩99,282 | -6.13% | 325.5만 |
|---|
| 2025.11.07 | ₩104,120 | ₩106,250 | ₩103,691 | ₩105,661 | +1.48% | 146만 |
|---|
| 2025.11.06 | ₩106,331 | ₩108,086 | ₩103,865 | ₩105,098 | -1.16% | 164만 |
|---|
| 2025.11.05 | ₩105,393 | ₩109,439 | ₩104,079 | ₩107,510 | +2.01% | 185.9만 |
|---|
| 2025.11.04 | ₩107,697 | ₩108,153 | ₩105,151 | ₩105,460 | -2.08% | 163.6만 |
|---|
| 2025.11.03 | ₩109,466 | ₩110,793 | ₩106,840 | ₩108,756 | -0.65% | 182.6만 |
|---|
| 2025.10.31 | ₩110,913 | ₩110,913 | ₩105,366 | ₩109,466 | -1.30% | 246.1만 |
|---|
| 2025.10.30 | ₩119,262 | ₩119,275 | ₩109,212 | ₩110,605 | -7.26% | 462.9만 |
|---|
| 2025.10.29 | ₩116,233 | ₩118,458 | ₩112,749 | ₩113,486 | -2.36% | 247.8만 |
|---|
| 2025.10.28 | ₩116,032 | ₩117,051 | ₩114,639 | ₩116,233 | +0.17% | 182.9만 |
|---|
| 2025.10.27 | ₩112,776 | ₩117,828 | ₩112,629 | ₩116,970 | +3.72% | 233.6만 |
|---|
| 2025.10.24 | ₩112,562 | ₩112,977 | ₩110,645 | ₩110,980 | -1.40% | 125만 |
|---|
| 2025.10.23 | ₩112,642 | ₩114,237 | ₩111,570 | ₩114,103 | +1.30% | 100.3만 |
|---|
| 2025.10.22 | ₩111,650 | ₩112,454 | ₩110,659 | ₩111,851 | +0.18% | 107.2만 |
|---|
| 2025.10.21 | ₩111,114 | ₩113,888 | ₩110,538 | ₩112,602 | +1.34% | 117.5만 |
|---|
| 2025.10.20 | ₩111,396 | ₩112,428 | ₩110,257 | ₩110,337 | -0.95% | 105.8만 |
|---|
| 2025.10.17 | ₩110,404 | ₩111,664 | ₩109,908 | ₩111,222 | +0.74% | 171.8만 |
|---|
| 2025.10.16 | ₩110,485 | ₩111,503 | ₩108,769 | ₩111,423 | +0.85% | 218.3만 |
|---|
| 2025.10.15 | ₩112,186 | ₩113,701 | ₩110,230 | ₩111,021 | -1.04% | 168.2만 |
|---|
| 2025.10.14 | ₩107,403 | ₩113,084 | ₩106,934 | ₩112,535 | +4.78% | 169.5만 |
|---|
| 2025.10.13 | ₩104,790 | ₩109,949 | ₩104,656 | ₩109,198 | +4.21% | 173.6만 |
|---|
| 2025.10.10 | ₩108,434 | ₩108,475 | ₩102,659 | ₩102,780 | -5.22% | 187만 |
|---|