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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩158,243 | ₩161,298 | ₩152,883 | ₩154,076 | -2.63% | 495.2만 |
| 2026.09.28–2026.10.02 | ₩166,256 | ₩166,645 | ₩156,541 | ₩158,243 | -4.82% | 491.9만 |
| 2026.09.21–2026.09.25 | ₩163,804 | ₩171,188 | ₩162,250 | ₩169,030 | +3.19% | 553.9만 |
| 2026.09.14–2026.09.18 | ₩149,814 | ₩168,266 | ₩147,885 | ₩163,804 | +9.34% | 804.1만 |
| 2026.09.08–2026.09.11 | ₩156,809 | ₩157,184 | ₩145,446 | ₩150,725 | -3.88% | 397.1만 |
| 2026.08.31–2026.09.04 | ₩161,338 | ₩161,901 | ₩153,446 | ₩157,493 | -2.38% | 451만 |
| 2026.08.24–2026.08.28 | ₩165,345 | ₩168,735 | ₩160,789 | ₩163,791 | -0.94% | 460.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,650 |
| ₩177,526 |
| ₩163,107 |
| ₩163,630 |
| -6.84% |
| 475.8만 |
| 2026.08.10–2026.08.14 | ₩187,080 | ₩187,737 | ₩172,702 | ₩176,507 | -5.65% | 440.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩177,432 | ₩189,318 | ₩175,690 | ₩183,074 | +3.18% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,345 | ₩184,883 | ₩151,422 | ₩171,536 | -5.41% | 799.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,700 | ₩185,700 | ₩176,186 | ₩180,527 | -2.79% | 336.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,027 | ₩188,166 | ₩170,410 | ₩183,757 | +2.64% | 455.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩170,075 | ₩179,067 | ₩160,454 | ₩177,928 | +4.62% | 545.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,075 | ₩171,013 | ₩160,936 | ₩167,878 | -1.29% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,409 | ₩171,509 | ₩157,439 | ₩171,201 | +2.27% | 707.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩171,348 | ₩173,921 | ₩166,082 | ₩167,570 | -2.21% | 453.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩163,710 | ₩173,466 | ₩161,379 | ₩167,114 | +2.08% | 661.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,020 | ₩163,938 | ₩153,539 | ₩159,931 | +0.57% | 578.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,466 | ₩162,491 | ₩148,635 | ₩159,020 | +6.39% | 620.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,454 | ₩148,273 | ₩127,677 | ₩147,992 | +15.21% | 636.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,014 | ₩139,670 | ₩127,034 | ₩127,222 | -8.48% | 542.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩138,692 | ₩144,883 | ₩134,632 | ₩138,866 | +0.13% | 499.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,205 | ₩140,300 | ₩128,964 | ₩139,201 | +1.46% | 704.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩140,769 | ₩151,637 | ₩136,213 | ₩137,111 | -2.60% | 534.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,863 | ₩142,994 | ₩130,317 | ₩141,868 | +6.78% | 665.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,044 | ₩139,067 | ₩112,454 | ₩133,680 | +18.26% | 870.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,376 | ₩114,438 | ₩106,505 | ₩112,106 | +4.41% | 423.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩104,200 | ₩111,088 | ₩104,120 | ₩106,585 | +2.29% | 520.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,312 | ₩108,582 | ₩100,676 | ₩101,547 | -3.58% | 652.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,902 | ₩117,372 | ₩104,039 | ₩104,455 | -8.29% | 625.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,922 | ₩119,222 | ₩108,796 | ₩115,242 | -2.27% | 695.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,667 | ₩135,476 | ₩120,320 | ₩121,553 | -9.06% | 747만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,835 | ₩135,422 | ₩125,560 | ₩134,056 | +3.25% | 579.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,505 | ₩136,133 | ₩110,753 | ₩129,821 | +13.38% | 1163.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,548 | ₩118,592 | ₩111,302 | ₩114,987 | +2.17% | 575.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,156 | ₩114,558 | ₩110,002 | ₩112,454 | -1.49% | 481.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,962 | ₩116,582 | ₩108,542 | ₩115,014 | +4.59% | 377.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,599 | ₩117,975 | ₩109,493 | ₩111,315 | -2.86% | 418만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,515 | ₩120,026 | ₩112,495 | ₩115,336 | -1.01% | 661.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,995 | ₩122,974 | ₩113,607 | ₩116,515 | -4.49% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,119 | ₩123,282 | ₩116,743 | ₩122,786 | +2.22% | 336.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,200 | ₩123,443 | ₩116,716 | ₩119,677 | -0.43% | 860.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,396 | ₩122,572 | ₩112,843 | ₩120,481 | +0.91% | 713.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩113,875 | ₩121,701 | ₩112,441 | ₩120,200 | +5.55% | 677.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,059 | ₩115,429 | ₩105,433 | ₩113,875 | +5.38% | 500.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,612 | ₩109,560 | ₩98,103 | ₩109,131 | +10.67% | 810.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,768 | ₩107,349 | ₩98,103 | ₩98,344 | -7.02% | 1096.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩109,466 | ₩110,793 | ₩103,691 | ₩105,661 | -3.48% | 842.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,776 | ₩119,275 | ₩105,366 | ₩109,466 | -2.93% | 1373.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,396 | ₩114,237 | ₩110,257 | ₩110,980 | -0.37% | 555.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,790 | ₩113,701 | ₩104,656 | ₩111,222 | +6.14% | 901.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,434 | ₩108,475 | ₩102,659 | ₩102,780 | -5.22% | 187만 |
|---|