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 | ₩157,806 | ₩158,101 | ₩153,863 | ₩154,225 | -2.27% | 84.8만 |
| 2026.10.08 | ₩153,420 | ₩158,034 | ₩153,031 | ₩156,720 | +2.15% | 102.7만 |
| 2026.10.07 | ₩159,711 | ₩159,979 | ₩153,769 | ₩154,520 | -3.25% | 96.7만 |
| 2026.10.06 | ₩159,027 | ₩161,455 | ₩157,243 | ₩161,253 | +1.40% | 92.8만 |
| 2026.10.05 | ₩158,396 | ₩161,347 | ₩157,739 | ₩158,531 | +0.08% | 118.2만 |
| 2026.10.02 | ₩161,401 | ₩161,401 | ₩157,833 | ₩158,396 | -1.86% | 100.9만 |
| 2026.10.01 | ₩156,693 | ₩162,434 | ₩156,693 | ₩159,939 | +2.07% | 103.6만 |
| 2026.09.30 | ₩165,680 | ₩165,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,350 |
| -5.03% |
| 103.7만 |
| 2026.09.29 | ₩165,371 | ₩165,371 | ₩161,642 | ₩164,486 | -0.54% | 76.4만 |
|---|
| 2026.09.28 | ₩166,418 | ₩166,807 | ₩163,091 | ₩164,124 | -1.38% | 107.4만 |
|---|
| 2026.09.25 | ₩166,297 | ₩170,254 | ₩163,695 | ₩169,194 | +1.74% | 91.2만 |
|---|
| 2026.09.24 | ₩165,224 | ₩168,953 | ₩163,748 | ₩165,573 | +0.21% | 100.5만 |
|---|
| 2026.09.23 | ₩166,216 | ₩169,436 | ₩164,526 | ₩167,155 | +0.56% | 138.1만 |
|---|
| 2026.09.22 | ₩170,374 | ₩171,354 | ₩164,218 | ₩167,102 | -1.92% | 104.1만 |
|---|
| 2026.09.21 | ₩163,963 | ₩167,061 | ₩162,407 | ₩165,908 | +1.19% | 119.9만 |
|---|
| 2026.09.18 | ₩164,982 | ₩166,029 | ₩160,623 | ₩163,963 | -0.62% | 233.3만 |
|---|
| 2026.09.17 | ₩159,201 | ₩168,430 | ₩158,209 | ₩164,982 | +3.63% | 197.9만 |
|---|
| 2026.09.16 | ₩149,893 | ₩156,841 | ₩149,812 | ₩154,788 | +3.27% | 125.6만 |
|---|
| 2026.09.15 | ₩152,964 | ₩153,621 | ₩148,658 | ₩149,530 | -2.24% | 170.1만 |
|---|
| 2026.09.14 | ₩149,960 | ₩150,966 | ₩148,028 | ₩149,544 | -0.28% | 77.4만 |
|---|
| 2026.09.11 | ₩148,672 | ₩151,650 | ₩147,679 | ₩150,872 | +1.48% | 82.4만 |
|---|
| 2026.09.10 | ₩147,921 | ₩148,591 | ₩145,587 | ₩145,976 | -1.31% | 104.3만 |
|---|
| 2026.09.09 | ₩153,152 | ₩153,420 | ₩148,618 | ₩149,007 | -2.71% | 121.6만 |
|---|
| 2026.09.08 | ₩156,961 | ₩157,337 | ₩152,964 | ₩153,380 | -2.28% | 88.8만 |
|---|
| 2026.09.04 | ₩155,124 | ₩157,873 | ₩154,775 | ₩157,645 | +1.63% | 82.7만 |
|---|
| 2026.09.03 | ₩155,835 | ₩157,551 | ₩153,595 | ₩155,607 | -0.15% | 71.9만 |
|---|
| 2026.09.02 | ₩154,896 | ₩158,705 | ₩154,305 | ₩155,311 | +0.27% | 78.5만 |
|---|
| 2026.09.01 | ₩158,249 | ₩160,248 | ₩154,292 | ₩154,627 | -2.29% | 110.6만 |
|---|
| 2026.08.31 | ₩161,495 | ₩162,058 | ₩157,994 | ₩161,468 | -0.02% | 107.4만 |
|---|
| 2026.08.28 | ₩164,956 | ₩166,699 | ₩163,480 | ₩163,950 | -0.61% | 84.5만 |
|---|
| 2026.08.27 | ₩165,184 | ₩165,653 | ₩160,945 | ₩163,225 | -1.19% | 83.6만 |
|---|
| 2026.08.26 | ₩164,499 | ₩167,102 | ₩162,501 | ₩165,841 | +0.82% | 86.9만 |
|---|
| 2026.08.25 | ₩168,537 | ₩168,537 | ₩161,253 | ₩164,835 | -2.20% | 99.5만 |
|---|
| 2026.08.24 | ₩165,505 | ₩168,899 | ₩164,714 | ₩168,792 | +1.99% | 105.8만 |
|---|
| 2026.08.21 | ₩165,358 | ₩166,981 | ₩163,628 | ₩163,789 | -0.95% | 77.4만 |
|---|
| 2026.08.20 | ₩166,565 | ₩166,565 | ₩163,265 | ₩165,103 | -0.88% | 107만 |
|---|
| 2026.08.19 | ₩172,842 | ₩174,626 | ₩167,370 | ₩168,644 | -2.43% | 110.2만 |
|---|
| 2026.08.18 | ₩175,163 | ₩177,698 | ₩172,386 | ₩172,574 | -1.48% | 74.6만 |
|---|
| 2026.08.17 | ₩175,820 | ₩176,035 | ₩171,769 | ₩174,331 | -0.85% | 106.6만 |
|---|
| 2026.08.14 | ₩176,558 | ₩179,227 | ₩174,694 | ₩176,679 | +0.07% | 75.7만 |
|---|
| 2026.08.13 | ₩176,249 | ₩178,127 | ₩175,700 | ₩177,805 | +0.88% | 76.8만 |
|---|
| 2026.08.12 | ₩175,700 | ₩178,382 | ₩172,869 | ₩175,190 | -0.29% | 75.8만 |
|---|
| 2026.08.11 | ₩182,218 | ₩184,378 | ₩176,357 | ₩176,665 | -3.05% | 101.5만 |
|---|
| 2026.08.10 | ₩187,262 | ₩187,919 | ₩181,279 | ₩185,357 | -1.02% | 110.7만 |
|---|
| 2026.08.07 | ₩180,005 | ₩186,591 | ₩178,422 | ₩183,251 | +1.80% | 78만 |
|---|
| 2026.08.06 | ₩183,452 | ₩185,934 | ₩179,442 | ₩179,978 | -1.89% | 74.4만 |
|---|
| 2026.08.05 | ₩187,597 | ₩188,831 | ₩181,521 | ₩184,190 | -1.82% | 108.8만 |
|---|
| 2026.08.04 | ₩179,563 | ₩189,502 | ₩178,074 | ₩189,381 | +5.47% | 106.4만 |
|---|
| 2026.08.03 | ₩177,604 | ₩182,943 | ₩175,860 | ₩180,931 | +1.87% | 105.3만 |
|---|
| 2026.07.31 | ₩163,815 | ₩173,151 | ₩160,958 | ₩171,702 | +4.81% | 167.4만 |
|---|
| 2026.07.30 | ₩167,397 | ₩170,374 | ₩151,569 | ₩165,868 | -0.91% | 300.7만 |
|---|
| 2026.07.29 | ₩178,999 | ₩182,259 | ₩177,054 | ₩179,093 | +0.05% | 113.2만 |
|---|
| 2026.07.28 | ₩181,306 | ₩185,062 | ₩180,019 | ₩182,339 | +0.57% | 97.6만 |
|---|
| 2026.07.27 | ₩181,521 | ₩182,151 | ₩178,382 | ₩180,461 | -0.58% | 120.4만 |
|---|
| 2026.07.24 | ₩177,336 | ₩184,673 | ₩176,638 | ₩180,703 | +1.90% | 79.5만 |
|---|
| 2026.07.23 | ₩181,574 | ₩182,420 | ₩176,357 | ₩177,685 | -2.14% | 64만 |
|---|
| 2026.07.22 | ₩182,138 | ₩183,546 | ₩180,139 | ₩182,688 | +0.30% | 50.4만 |
|---|
| 2026.07.21 | ₩180,890 | ₩182,648 | ₩179,348 | ₩181,454 | +0.31% | 58.1만 |
|---|
| 2026.07.20 | ₩185,880 | ₩185,880 | ₩178,489 | ₩181,601 | -2.30% | 84.4만 |
|---|
| 2026.07.17 | ₩183,265 | ₩188,348 | ₩183,224 | ₩183,935 | +0.37% | 65.2만 |
|---|
| 2026.07.16 | ₩179,670 | ₩186,604 | ₩179,670 | ₩186,323 | +3.70% | 114.3만 |
|---|
| 2026.07.15 | ₩176,142 | ₩181,735 | ₩175,954 | ₩178,892 | +1.56% | 119만 |
|---|
| 2026.07.14 | ₩175,914 | ₩176,920 | ₩170,576 | ₩175,941 | +0.02% | 79.8만 |
|---|
| 2026.07.13 | ₩179,200 | ₩180,770 | ₩174,640 | ₩174,989 | -2.35% | 77.5만 |
|---|
| 2026.07.10 | ₩171,662 | ₩179,241 | ₩170,549 | ₩178,100 | +3.75% | 150.3만 |
|---|
| 2026.07.09 | ₩163,547 | ₩171,649 | ₩163,185 | ₩170,522 | +4.26% | 101.5만 |
|---|
| 2026.07.08 | ₩164,245 | ₩164,929 | ₩160,610 | ₩164,231 | -0.01% | 108.5만 |
|---|
| 2026.07.07 | ₩170,133 | ₩172,547 | ₩166,847 | ₩167,061 | -1.81% | 98.1만 |
|---|
| 2026.07.06 | ₩170,240 | ₩170,240 | ₩163,333 | ₩168,711 | -0.90% | 86.9만 |
|---|
| 2026.07.02 | ₩166,672 | ₩170,294 | ₩162,917 | ₩168,041 | +0.82% | 92.1만 |
|---|
| 2026.07.01 | ₩163,078 | ₩167,638 | ₩161,093 | ₩166,552 | +2.13% | 133.7만 |
|---|
| 2026.06.30 | ₩165,130 | ₩166,498 | ₩161,186 | ₩161,817 | -2.01% | 81.2만 |
|---|
| 2026.06.29 | ₩170,240 | ₩171,179 | ₩167,732 | ₩168,108 | -1.25% | 100.5만 |
|---|
| 2026.06.26 | ₩162,675 | ₩171,676 | ₩162,300 | ₩171,367 | +5.34% | 190.6만 |
|---|
| 2026.06.25 | ₩162,836 | ₩164,312 | ₩157,592 | ₩159,456 | -2.08% | 100.9만 |
|---|
| 2026.06.24 | ₩161,133 | ₩164,365 | ₩158,651 | ₩162,836 | +1.06% | 147.3만 |
|---|
| 2026.06.23 | ₩161,817 | ₩163,319 | ₩158,303 | ₩162,488 | +0.41% | 153.4만 |
|---|
| 2026.06.22 | ₩167,571 | ₩171,448 | ₩165,626 | ₩166,055 | -0.90% | 115만 |
|---|
| 2026.06.18 | ₩169,677 | ₩171,541 | ₩166,243 | ₩167,732 | -1.15% | 143.3만 |
|---|
| 2026.06.17 | ₩170,643 | ₩174,090 | ₩166,699 | ₩167,035 | -2.11% | 89만 |
|---|
| 2026.06.16 | ₩169,476 | ₩173,969 | ₩169,476 | ₩170,455 | +0.58% | 94.5만 |
|---|
| 2026.06.15 | ₩171,515 | ₩173,406 | ₩168,014 | ₩169,368 | -1.25% | 127만 |
|---|
| 2026.06.12 | ₩169,006 | ₩169,529 | ₩166,015 | ₩167,276 | -1.02% | 84.4만 |
|---|
| 2026.06.11 | ₩163,735 | ₩169,006 | ₩161,870 | ₩168,832 | +3.11% | 86.7만 |
|---|
| 2026.06.10 | ₩168,389 | ₩169,248 | ₩163,359 | ₩163,561 | -2.87% | 160.5만 |
|---|
| 2026.06.09 | ₩165,358 | ₩173,634 | ₩164,687 | ₩171,380 | +3.64% | 180.8만 |
|---|
| 2026.06.08 | ₩163,869 | ₩167,424 | ₩161,535 | ₩161,830 | -1.24% | 149.3만 |
|---|
| 2026.06.05 | ₩162,112 | ₩162,112 | ₩156,331 | ₩160,087 | -1.25% | 110.2만 |
|---|
| 2026.06.04 | ₩159,496 | ₩164,097 | ₩157,632 | ₩162,997 | +2.19% | 132.1만 |
|---|
| 2026.06.03 | ₩156,130 | ₩160,569 | ₩155,191 | ₩158,920 | +1.79% | 121.5만 |
|---|
| 2026.06.02 | ₩158,303 | ₩160,315 | ₩156,291 | ₩156,747 | -0.98% | 80만 |
|---|
| 2026.06.01 | ₩159,174 | ₩162,112 | ₩153,688 | ₩159,993 | +0.51% | 134.2만 |
|---|
| 2026.05.29 | ₩158,437 | ₩161,361 | ₩157,297 | ₩159,174 | +0.47% | 115.3만 |
|---|
| 2026.05.28 | ₩158,504 | ₩162,648 | ₩157,109 | ₩159,107 | +0.38% | 122.8만 |
|---|
| 2026.05.27 | ₩158,276 | ₩161,227 | ₩156,492 | ₩158,799 | +0.33% | 191.7만 |
|---|
| 2026.05.26 | ₩149,611 | ₩157,136 | ₩148,779 | ₩155,633 | +4.03% | 190.6만 |
|---|
| 2026.05.22 | ₩146,204 | ₩148,417 | ₩145,104 | ₩148,135 | +1.32% | 115.1만 |
|---|
| 2026.05.21 | ₩137,941 | ₩146,392 | ₩136,023 | ₩146,110 | +5.92% | 153.6만 |
|---|
| 2026.05.20 | ₩131,838 | ₩138,424 | ₩128,928 | ₩138,035 | +4.70% | 137.1만 |
|---|
| 2026.05.19 | ₩129,585 | ₩133,502 | ₩128,431 | ₩132,938 | +2.59% | 124.5만 |
|---|
| 2026.05.18 | ₩128,579 | ₩132,335 | ₩127,801 | ₩130,108 | +1.19% | 106.1만 |
|---|
| 2026.05.15 | ₩130,363 | ₩132,066 | ₩127,157 | ₩127,345 | -2.32% | 103.2만 |
|---|
| 2026.05.14 | ₩130,779 | ₩131,959 | ₩129,115 | ₩130,323 | -0.35% | 92.2만 |
|---|
| 2026.05.13 | ₩132,455 | ₩133,099 | ₩129,786 | ₩130,014 | -1.84% | 128.5만 |
|---|
| 2026.05.12 | ₩134,132 | ₩134,387 | ₩132,187 | ₩133,220 | -0.68% | 114.9만 |
|---|
| 2026.05.11 | ₩139,149 | ₩139,806 | ₩134,159 | ₩134,695 | -3.20% | 104.1만 |
|---|
| 2026.05.08 | ₩139,605 | ₩140,208 | ₩136,707 | ₩139,001 | -0.43% | 82만 |
|---|
| 2026.05.07 | ₩143,199 | ₩144,299 | ₩137,955 | ₩139,605 | -2.51% | 92.9만 |
|---|
| 2026.05.06 | ₩141,093 | ₩145,024 | ₩141,093 | ₩141,845 | +0.53% | 112.2만 |
|---|
| 2026.05.05 | ₩136,841 | ₩139,457 | ₩135,178 | ₩138,075 | +0.90% | 101.1만 |
|---|
| 2026.05.04 | ₩138,827 | ₩138,827 | ₩134,762 | ₩136,117 | -1.95% | 111.5만 |
|---|
| 2026.05.01 | ₩136,748 | ₩139,819 | ₩135,581 | ₩139,336 | +1.89% | 135.3만 |
|---|
| 2026.04.30 | ₩129,330 | ₩138,827 | ₩129,089 | ₩136,788 | +5.77% | 176.2만 |
|---|
| 2026.04.29 | ₩137,485 | ₩140,087 | ₩134,186 | ₩134,320 | -2.30% | 152.4만 |
|---|
| 2026.04.28 | ₩139,269 | ₩140,436 | ₩135,715 | ₩137,512 | -1.26% | 113.4만 |
|---|
| 2026.04.27 | ₩137,338 | ₩139,149 | ₩136,520 | ₩138,679 | +0.98% | 127.4만 |
|---|
| 2026.04.24 | ₩140,222 | ₩140,839 | ₩136,345 | ₩137,244 | -2.12% | 71.8만 |
|---|
| 2026.04.23 | ₩140,785 | ₩141,482 | ₩137,016 | ₩139,792 | -0.71% | 98만 |
|---|
| 2026.04.22 | ₩145,278 | ₩145,748 | ₩140,248 | ₩141,228 | -2.79% | 90.6만 |
|---|
| 2026.04.21 | ₩150,040 | ₩151,784 | ₩143,454 | ₩143,991 | -4.03% | 135만 |
|---|
| 2026.04.20 | ₩140,906 | ₩149,477 | ₩140,839 | ₩149,141 | +5.84% | 139.1만 |
|---|
| 2026.04.17 | ₩139,041 | ₩143,132 | ₩139,041 | ₩142,006 | +2.13% | 122.1만 |
|---|
| 2026.04.16 | ₩138,612 | ₩139,806 | ₩136,761 | ₩137,150 | -1.05% | 110.2만 |
|---|
| 2026.04.15 | ₩135,406 | ₩138,384 | ₩135,406 | ₩137,512 | +1.56% | 110.2만 |
|---|
| 2026.04.14 | ₩139,779 | ₩140,409 | ₩134,789 | ₩135,742 | -2.89% | 135.2만 |
|---|
| 2026.04.13 | ₩132,992 | ₩136,734 | ₩130,443 | ₩134,427 | +1.08% | 187.7만 |
|---|
| 2026.04.10 | ₩136,278 | ₩139,202 | ₩133,743 | ₩133,810 | -1.81% | 149.8만 |
|---|
| 2026.04.09 | ₩130,215 | ₩137,968 | ₩129,880 | ₩136,748 | +5.02% | 230.7만 |
|---|
| 2026.04.08 | ₩127,305 | ₩131,288 | ₩125,212 | ₩130,215 | +2.29% | 185.9만 |
|---|
| 2026.04.07 | ₩119,471 | ₩123,401 | ₩119,176 | ₩121,349 | +1.57% | 149.6만 |
|---|
| 2026.04.06 | ₩113,154 | ₩119,458 | ₩112,564 | ₩119,391 | +5.51% | 154.4만 |
|---|
| 2026.04.02 | ₩110,310 | ₩113,435 | ₩108,821 | ₩112,215 | +1.73% | 96.9만 |
|---|
| 2026.04.01 | ₩111,330 | ₩114,549 | ₩109,921 | ₩112,081 | +0.67% | 105.5만 |
|---|
| 2026.03.31 | ₩108,338 | ₩112,899 | ₩107,815 | ₩111,356 | +2.79% | 107.9만 |
|---|
| 2026.03.30 | ₩107,480 | ₩109,854 | ₩106,608 | ₩107,306 | -0.16% | 112.8만 |
|---|
| 2026.03.27 | ₩107,078 | ₩109,438 | ₩105,924 | ₩106,689 | -0.36% | 115.8만 |
|---|
| 2026.03.26 | ₩106,501 | ₩111,195 | ₩105,870 | ₩107,225 | +0.68% | 111.4만 |
|---|
| 2026.03.25 | ₩108,285 | ₩109,921 | ₩106,286 | ₩107,426 | -0.79% | 74.3만 |
|---|
| 2026.03.24 | ₩105,562 | ₩108,177 | ₩105,562 | ₩107,292 | +1.64% | 93.6만 |
|---|
| 2026.03.23 | ₩104,301 | ₩107,507 | ₩104,221 | ₩106,890 | +2.48% | 125.8만 |
|---|
| 2026.03.20 | ₩102,906 | ₩103,335 | ₩100,773 | ₩101,645 | -1.23% | 140.8만 |
|---|
| 2026.03.19 | ₩103,979 | ₩104,891 | ₩101,779 | ₩103,671 | -0.30% | 144.4만 |
|---|
| 2026.03.18 | ₩106,085 | ₩107,748 | ₩103,872 | ₩104,395 | -1.59% | 116.1만 |
|---|
| 2026.03.17 | ₩107,306 | ₩108,687 | ₩106,246 | ₩106,541 | -0.71% | 102.7만 |
|---|
| 2026.03.16 | ₩105,414 | ₩106,876 | ₩104,382 | ₩105,937 | +0.50% | 148.5만 |
|---|
| 2026.03.13 | ₩107,587 | ₩108,701 | ₩104,140 | ₩104,556 | -2.82% | 122.1만 |
|---|
| 2026.03.12 | ₩108,084 | ₩109,063 | ₩106,662 | ₩106,809 | -1.18% | 112.5만 |
|---|
| 2026.03.11 | ₩111,638 | ₩112,376 | ₩107,467 | ₩107,842 | -3.40% | 113.5만 |
|---|
| 2026.03.10 | ₩116,360 | ₩116,453 | ₩111,209 | ₩111,209 | -4.43% | 120.4만 |
|---|
| 2026.03.09 | ₩114,012 | ₩117,486 | ₩112,188 | ₩116,909 | +2.54% | 157.4만 |
|---|
| 2026.03.06 | ₩111,397 | ₩115,582 | ₩110,471 | ₩115,354 | +3.55% | 156.8만 |
|---|
| 2026.03.05 | ₩111,423 | ₩112,215 | ₩108,902 | ₩111,719 | +0.26% | 146만 |
|---|
| 2026.03.04 | ₩114,307 | ₩115,018 | ₩110,806 | ₩112,094 | -1.94% | 123.1만 |
|---|
| 2026.03.03 | ₩112,926 | ₩116,266 | ₩111,450 | ₩114,522 | +1.41% | 118.2만 |
|---|
| 2026.03.02 | ₩118,036 | ₩119,337 | ₩115,984 | ₩116,494 | -1.31% | 151.8만 |
|---|
| 2026.02.27 | ₩122,731 | ₩124,676 | ₩120,437 | ₩121,671 | -0.86% | 150.3만 |
|---|
| 2026.02.26 | ₩126,554 | ₩128,767 | ₩124,086 | ₩124,340 | -1.75% | 133.4만 |
|---|
| 2026.02.25 | ₩128,995 | ₩129,692 | ₩123,925 | ₩126,044 | -2.29% | 127.6만 |
|---|
| 2026.02.24 | ₩129,558 | ₩130,537 | ₩127,694 | ₩129,692 | +0.10% | 143.6만 |
|---|
| 2026.02.23 | ₩133,797 | ₩135,607 | ₩129,169 | ₩129,639 | -3.11% | 192.2만 |
|---|
| 2026.02.20 | ₩128,767 | ₩135,554 | ₩128,767 | ₩134,186 | +4.21% | 142.2만 |
|---|
| 2026.02.19 | ₩131,624 | ₩132,147 | ₩128,042 | ₩129,411 | -1.68% | 107만 |
|---|
| 2026.02.18 | ₩132,630 | ₩133,019 | ₩127,425 | ₩131,704 | -0.70% | 129.6만 |
|---|
| 2026.02.17 | ₩129,960 | ₩134,749 | ₩125,682 | ₩134,025 | +3.13% | 200.2만 |
|---|
| 2026.02.13 | ₩133,958 | ₩134,212 | ₩124,796 | ₩129,947 | -2.99% | 217.1만 |
|---|
| 2026.02.12 | ₩129,437 | ₩136,265 | ₩127,036 | ₩132,066 | +2.03% | 469.3만 |
|---|
| 2026.02.11 | ₩112,657 | ₩115,327 | ₩110,860 | ₩110,967 | -1.50% | 209.3만 |
|---|
| 2026.02.10 | ₩112,751 | ₩114,468 | ₩111,678 | ₩111,973 | -0.69% | 132.5만 |
|---|
| 2026.02.09 | ₩114,616 | ₩115,501 | ₩112,309 | ₩112,792 | -1.59% | 135.6만 |
|---|
| 2026.02.06 | ₩112,523 | ₩116,105 | ₩112,523 | ₩115,099 | +2.29% | 73.8만 |
|---|
| 2026.02.05 | ₩115,434 | ₩116,145 | ₩112,027 | ₩113,328 | -1.82% | 117만 |
|---|
| 2026.02.04 | ₩116,494 | ₩118,640 | ₩113,945 | ₩116,360 | -0.12% | 132.8만 |
|---|
| 2026.02.03 | ₩116,507 | ₩118,707 | ₩114,522 | ₩115,783 | -0.62% | 125.2만 |
|---|
| 2026.02.02 | ₩112,657 | ₩117,473 | ₩111,410 | ₩116,534 | +3.44% | 126.4만 |
|---|
| 2026.01.30 | ₩111,772 | ₩114,669 | ₩111,665 | ₩112,564 | +0.71% | 129.7만 |
|---|
| 2026.01.29 | ₩110,847 | ₩112,443 | ₩110,109 | ₩110,672 | -0.16% | 103.8만 |
|---|
| 2026.01.28 | ₩112,537 | ₩113,449 | ₩110,337 | ₩111,155 | -1.23% | 93.4만 |
|---|
| 2026.01.27 | ₩112,188 | ₩114,240 | ₩111,786 | ₩112,872 | +0.61% | 71.8만 |
|---|
| 2026.01.26 | ₩114,267 | ₩114,535 | ₩111,477 | ₩112,644 | -1.42% | 82.7만 |
|---|
| 2026.01.23 | ₩115,783 | ₩116,494 | ₩114,361 | ₩115,125 | -0.57% | 63.8만 |
|---|
| 2026.01.22 | ₩111,893 | ₩116,695 | ₩111,893 | ₩115,769 | +3.46% | 138만 |
|---|
| 2026.01.21 | ₩110,820 | ₩114,965 | ₩110,592 | ₩114,374 | +3.21% | 90만 |
|---|
| 2026.01.20 | ₩110,069 | ₩111,866 | ₩108,647 | ₩110,350 | +0.26% | 85.5만 |
|---|
| 2026.01.16 | ₩111,343 | ₩112,429 | ₩109,599 | ₩111,423 | +0.07% | 73.8만 |
|---|
| 2026.01.15 | ₩111,906 | ₩113,462 | ₩110,806 | ₩111,343 | -0.50% | 74.7만 |
|---|
| 2026.01.14 | ₩114,012 | ₩116,708 | ₩111,155 | ₩112,054 | -1.72% | 109.6만 |
|---|
| 2026.01.13 | ₩116,520 | ₩117,339 | ₩113,663 | ₩114,508 | -1.73% | 79.3만 |
|---|
| 2026.01.12 | ₩114,710 | ₩118,090 | ₩112,993 | ₩116,816 | +1.84% | 80.6만 |
|---|
| 2026.01.09 | ₩117,084 | ₩118,371 | ₩112,604 | ₩115,447 | -1.40% | 102.3만 |
|---|
| 2026.01.08 | ₩114,321 | ₩117,057 | ₩113,918 | ₩116,118 | +1.57% | 120.4만 |
|---|
| 2026.01.07 | ₩116,400 | ₩117,486 | ₩113,046 | ₩114,683 | -1.47% | 147.1만 |
|---|
| 2026.01.06 | ₩115,179 | ₩120,142 | ₩113,114 | ₩119,485 | +3.74% | 165.4만 |
|---|
| 2026.01.05 | ₩116,628 | ₩119,310 | ₩114,187 | ₩114,763 | -1.60% | 126.6만 |
|---|
| 2026.01.02 | ₩115,354 | ₩117,231 | ₩114,951 | ₩116,628 | +1.10% | 76만 |
|---|
| 2025.12.31 | ₩115,890 | ₩115,944 | ₩113,811 | ₩114,710 | -1.02% | 72.3만 |
|---|
| 2025.12.30 | ₩115,273 | ₩116,614 | ₩114,160 | ₩116,266 | +0.86% | 144.4만 |
|---|
| 2025.12.29 | ₩122,114 | ₩123,093 | ₩113,717 | ₩115,273 | -5.60% | 205.8만 |
|---|
| 2025.12.26 | ₩121,443 | ₩123,401 | ₩121,121 | ₩122,905 | +1.20% | 90.6만 |
|---|
| 2025.12.24 | ₩120,692 | ₩122,248 | ₩119,632 | ₩121,537 | +0.70% | 53.4만 |
|---|
| 2025.12.23 | ₩119,364 | ₩121,054 | ₩118,519 | ₩120,692 | +1.11% | 83.6만 |
|---|
| 2025.12.22 | ₩120,236 | ₩120,571 | ₩116,856 | ₩119,243 | -0.83% | 109만 |
|---|
| 2025.12.19 | ₩118,439 | ₩120,236 | ₩116,829 | ₩119,793 | +1.14% | 313만 |
|---|
| 2025.12.18 | ₩119,901 | ₩121,980 | ₩119,498 | ₩119,994 | +0.08% | 165.8만 |
|---|
| 2025.12.17 | ₩122,449 | ₩122,650 | ₩119,914 | ₩120,383 | -1.69% | 126.5만 |
|---|
| 2025.12.16 | ₩121,604 | ₩123,562 | ₩119,699 | ₩122,932 | +1.09% | 133.8만 |
|---|
| 2025.12.15 | ₩120,316 | ₩122,530 | ₩118,559 | ₩121,604 | +1.07% | 121만 |
|---|
| 2025.12.12 | ₩120,504 | ₩122,691 | ₩120,088 | ₩120,598 | +0.08% | 151.2만 |
|---|
| 2025.12.11 | ₩117,030 | ₩120,772 | ₩116,789 | ₩119,847 | +2.41% | 139.9만 |
|---|
| 2025.12.10 | ₩114,683 | ₩117,594 | ₩112,953 | ₩116,909 | +1.94% | 141.2만 |
|---|
| 2025.12.09 | ₩115,219 | ₩117,285 | ₩114,710 | ₩114,978 | -0.21% | 117.8만 |
|---|
| 2025.12.08 | ₩119,512 | ₩119,820 | ₩113,409 | ₩115,635 | -3.24% | 163.9만 |
|---|
| 2025.12.05 | ₩118,090 | ₩121,819 | ₩118,090 | ₩120,316 | +1.89% | 137만 |
|---|
| 2025.12.04 | ₩120,102 | ₩120,531 | ₩118,023 | ₩118,358 | -1.45% | 119.3만 |
|---|
| 2025.12.03 | ₩114,683 | ₩121,658 | ₩114,549 | ₩119,847 | +4.50% | 183.6만 |
|---|
| 2025.12.02 | ₩116,467 | ₩116,561 | ₩114,026 | ₩114,348 | -1.82% | 104.1만 |
|---|
| 2025.12.01 | ₩113,985 | ₩116,708 | ₩112,550 | ₩116,199 | +1.94% | 133.5만 |
|---|
| 2025.11.28 | ₩114,857 | ₩115,541 | ₩113,731 | ₩113,985 | -0.76% | 76만 |
|---|
| 2025.11.26 | ₩110,833 | ₩115,045 | ₩110,297 | ₩114,629 | +3.42% | 92.2만 |
|---|
| 2025.11.25 | ₩108,660 | ₩112,684 | ₩108,338 | ₩111,423 | +2.54% | 133.5만 |
|---|
| 2025.11.24 | ₩108,164 | ₩109,277 | ₩105,535 | ₩107,748 | -0.38% | 198.8만 |
|---|
| 2025.11.21 | ₩105,522 | ₩109,666 | ₩105,347 | ₩109,237 | +3.52% | 137.9만 |
|---|
| 2025.11.20 | ₩106,273 | ₩108,473 | ₩104,972 | ₩105,307 | -0.91% | 131만 |
|---|
| 2025.11.19 | ₩104,046 | ₩106,635 | ₩102,343 | ₩106,192 | +2.06% | 135.2만 |
|---|
| 2025.11.18 | ₩102,396 | ₩104,610 | ₩101,887 | ₩104,046 | +1.61% | 141.1만 |
|---|
| 2025.11.17 | ₩98,708 | ₩105,200 | ₩98,198 | ₩103,483 | +4.84% | 265.6만 |
|---|
| 2025.11.14 | ₩98,480 | ₩100,210 | ₩98,198 | ₩98,439 | -0.04% | 169.8만 |
|---|
| 2025.11.13 | ₩100,586 | ₩101,860 | ₩99,298 | ₩99,499 | -1.08% | 175.7만 |
|---|
| 2025.11.12 | ₩101,806 | ₩102,906 | ₩99,593 | ₩99,861 | -1.91% | 169.6만 |
|---|
| 2025.11.11 | ₩99,915 | ₩102,906 | ₩99,580 | ₩100,599 | +0.68% | 256.3만 |
|---|
| 2025.11.10 | ₩105,870 | ₩107,453 | ₩98,614 | ₩99,378 | -6.13% | 325.5만 |
|---|
| 2025.11.07 | ₩104,221 | ₩106,353 | ₩103,791 | ₩105,763 | +1.48% | 146만 |
|---|
| 2025.11.06 | ₩106,434 | ₩108,191 | ₩103,966 | ₩105,200 | -1.16% | 164만 |
|---|
| 2025.11.05 | ₩105,495 | ₩109,546 | ₩104,180 | ₩107,614 | +2.01% | 185.9만 |
|---|
| 2025.11.04 | ₩107,802 | ₩108,258 | ₩105,253 | ₩105,562 | -2.08% | 163.6만 |
|---|
| 2025.11.03 | ₩109,572 | ₩110,900 | ₩106,943 | ₩108,862 | -0.65% | 182.6만 |
|---|
| 2025.10.31 | ₩111,021 | ₩111,021 | ₩105,468 | ₩109,572 | -1.30% | 246.1만 |
|---|
| 2025.10.30 | ₩119,377 | ₩119,391 | ₩109,318 | ₩110,713 | -7.26% | 462.9만 |
|---|
| 2025.10.29 | ₩116,346 | ₩118,573 | ₩112,859 | ₩113,596 | -2.36% | 247.8만 |
|---|
| 2025.10.28 | ₩116,145 | ₩117,164 | ₩114,750 | ₩116,346 | +0.17% | 182.9만 |
|---|
| 2025.10.27 | ₩112,885 | ₩117,942 | ₩112,738 | ₩117,084 | +3.72% | 233.6만 |
|---|
| 2025.10.24 | ₩112,671 | ₩113,087 | ₩110,753 | ₩111,088 | -1.40% | 125만 |
|---|
| 2025.10.23 | ₩112,751 | ₩114,348 | ₩111,678 | ₩114,213 | +1.30% | 100.3만 |
|---|
| 2025.10.22 | ₩111,759 | ₩112,564 | ₩110,766 | ₩111,960 | +0.18% | 107.2만 |
|---|
| 2025.10.21 | ₩111,222 | ₩113,999 | ₩110,645 | ₩112,711 | +1.34% | 117.5만 |
|---|
| 2025.10.20 | ₩111,504 | ₩112,537 | ₩110,364 | ₩110,444 | -0.95% | 105.8만 |
|---|
| 2025.10.17 | ₩110,511 | ₩111,772 | ₩110,015 | ₩111,330 | +0.74% | 171.8만 |
|---|
| 2025.10.16 | ₩110,592 | ₩111,611 | ₩108,875 | ₩111,531 | +0.85% | 218.3만 |
|---|
| 2025.10.15 | ₩112,295 | ₩113,811 | ₩110,337 | ₩111,128 | -1.04% | 168.2만 |
|---|
| 2025.10.14 | ₩107,507 | ₩113,194 | ₩107,037 | ₩112,644 | +4.78% | 169.5만 |
|---|
| 2025.10.13 | ₩104,891 | ₩110,055 | ₩104,757 | ₩109,304 | +4.21% | 173.6만 |
|---|
| 2025.10.10 | ₩108,540 | ₩108,580 | ₩102,759 | ₩102,879 | -5.22% | 187만 |
|---|