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 | ₩157,782 | ₩158,077 | ₩153,839 | ₩154,201 | -2.27% | 84.8만 |
| 2026.10.08 | ₩153,396 | ₩158,010 | ₩153,007 | ₩156,695 | +2.15% | 102.7만 |
| 2026.10.07 | ₩159,686 | ₩159,954 | ₩153,745 | ₩154,496 | -3.25% | 96.7만 |
| 2026.10.06 | ₩159,002 | ₩161,429 | ₩157,218 | ₩161,228 | +1.40% | 92.8만 |
| 2026.10.05 | ₩158,372 | ₩161,322 | ₩157,715 | ₩158,506 | +0.08% | 118.2만 |
| 2026.10.02 | ₩161,376 | ₩161,376 | ₩157,808 | ₩158,372 | -1.86% | 100.9만 |
| 2026.10.01 | ₩156,668 | ₩162,408 | ₩156,668 | ₩159,914 | +2.07% | 103.6만 |
| 2026.09.30 | ₩165,654 | ₩165,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,326 |
| -5.03% |
| 103.7만 |
| 2026.09.29 | ₩165,345 | ₩165,345 | ₩161,617 | ₩164,460 | -0.54% | 76.4만 |
|---|
| 2026.09.28 | ₩166,392 | ₩166,780 | ₩163,066 | ₩164,098 | -1.38% | 107.4만 |
|---|
| 2026.09.25 | ₩166,271 | ₩170,227 | ₩163,669 | ₩169,168 | +1.74% | 91.2만 |
|---|
| 2026.09.24 | ₩165,198 | ₩168,926 | ₩163,723 | ₩165,547 | +0.21% | 100.5만 |
|---|
| 2026.09.23 | ₩166,190 | ₩169,409 | ₩164,501 | ₩167,129 | +0.56% | 138.1만 |
|---|
| 2026.09.22 | ₩170,348 | ₩171,327 | ₩164,192 | ₩167,075 | -1.92% | 104.1만 |
|---|
| 2026.09.21 | ₩163,937 | ₩167,035 | ₩162,382 | ₩165,882 | +1.19% | 119.9만 |
|---|
| 2026.09.18 | ₩164,957 | ₩166,003 | ₩160,598 | ₩163,937 | -0.62% | 233.3만 |
|---|
| 2026.09.17 | ₩159,176 | ₩168,403 | ₩158,184 | ₩164,957 | +3.63% | 197.9만 |
|---|
| 2026.09.16 | ₩149,869 | ₩156,816 | ₩149,789 | ₩154,764 | +3.27% | 125.6만 |
|---|
| 2026.09.15 | ₩152,940 | ₩153,597 | ₩148,635 | ₩149,507 | -2.24% | 170.1만 |
|---|
| 2026.09.14 | ₩149,936 | ₩150,942 | ₩148,005 | ₩149,520 | -0.28% | 77.4만 |
|---|
| 2026.09.11 | ₩148,649 | ₩151,626 | ₩147,656 | ₩150,848 | +1.48% | 82.4만 |
|---|
| 2026.09.10 | ₩147,898 | ₩148,568 | ₩145,564 | ₩145,953 | -1.31% | 104.3만 |
|---|
| 2026.09.09 | ₩153,128 | ₩153,396 | ₩148,595 | ₩148,984 | -2.71% | 121.6만 |
|---|
| 2026.09.08 | ₩156,937 | ₩157,312 | ₩152,940 | ₩153,356 | -2.28% | 88.8만 |
|---|
| 2026.09.04 | ₩155,099 | ₩157,849 | ₩154,751 | ₩157,621 | +1.63% | 82.7만 |
|---|
| 2026.09.03 | ₩155,810 | ₩157,527 | ₩153,571 | ₩155,582 | -0.15% | 71.9만 |
|---|
| 2026.09.02 | ₩154,871 | ₩158,680 | ₩154,281 | ₩155,287 | +0.27% | 78.5만 |
|---|
| 2026.09.01 | ₩158,224 | ₩160,222 | ₩154,268 | ₩154,603 | -2.29% | 110.6만 |
|---|
| 2026.08.31 | ₩161,470 | ₩162,033 | ₩157,969 | ₩161,443 | -0.02% | 107.4만 |
|---|
| 2026.08.28 | ₩164,930 | ₩166,673 | ₩163,454 | ₩163,924 | -0.61% | 84.5만 |
|---|
| 2026.08.27 | ₩165,158 | ₩165,627 | ₩160,920 | ₩163,200 | -1.19% | 83.6만 |
|---|
| 2026.08.26 | ₩164,474 | ₩167,075 | ₩162,475 | ₩165,815 | +0.82% | 86.9만 |
|---|
| 2026.08.25 | ₩168,510 | ₩168,510 | ₩161,228 | ₩164,809 | -2.20% | 99.5만 |
|---|
| 2026.08.24 | ₩165,480 | ₩168,873 | ₩164,688 | ₩168,765 | +1.99% | 105.8만 |
|---|
| 2026.08.21 | ₩165,332 | ₩166,955 | ₩163,602 | ₩163,763 | -0.95% | 77.4만 |
|---|
| 2026.08.20 | ₩166,539 | ₩166,539 | ₩163,240 | ₩165,077 | -0.88% | 107만 |
|---|
| 2026.08.19 | ₩172,815 | ₩174,599 | ₩167,344 | ₩168,618 | -2.43% | 110.2만 |
|---|
| 2026.08.18 | ₩175,136 | ₩177,670 | ₩172,359 | ₩172,547 | -1.48% | 74.6만 |
|---|
| 2026.08.17 | ₩175,793 | ₩176,007 | ₩171,743 | ₩174,304 | -0.85% | 106.6만 |
|---|
| 2026.08.14 | ₩176,530 | ₩179,199 | ₩174,666 | ₩176,651 | +0.07% | 75.7만 |
|---|
| 2026.08.13 | ₩176,222 | ₩178,099 | ₩175,672 | ₩177,778 | +0.88% | 76.8만 |
|---|
| 2026.08.12 | ₩175,672 | ₩178,354 | ₩172,842 | ₩175,162 | -0.29% | 75.8만 |
|---|
| 2026.08.11 | ₩182,190 | ₩184,349 | ₩176,329 | ₩176,638 | -3.05% | 101.5만 |
|---|
| 2026.08.10 | ₩187,232 | ₩187,890 | ₩181,251 | ₩185,328 | -1.02% | 110.7만 |
|---|
| 2026.08.07 | ₩179,977 | ₩186,562 | ₩178,394 | ₩183,222 | +1.80% | 78만 |
|---|
| 2026.08.06 | ₩183,424 | ₩185,905 | ₩179,414 | ₩179,950 | -1.89% | 74.4만 |
|---|
| 2026.08.05 | ₩187,568 | ₩188,801 | ₩181,492 | ₩184,161 | -1.82% | 108.8만 |
|---|
| 2026.08.04 | ₩179,534 | ₩189,472 | ₩178,046 | ₩189,351 | +5.47% | 106.4만 |
|---|
| 2026.08.03 | ₩177,576 | ₩182,914 | ₩175,833 | ₩180,902 | +1.87% | 105.3만 |
|---|
| 2026.07.31 | ₩163,790 | ₩173,124 | ₩160,933 | ₩171,675 | +4.81% | 167.4만 |
|---|
| 2026.07.30 | ₩167,371 | ₩170,348 | ₩151,545 | ₩165,842 | -0.91% | 300.7만 |
|---|
| 2026.07.29 | ₩178,971 | ₩182,230 | ₩177,027 | ₩179,065 | +0.05% | 113.2만 |
|---|
| 2026.07.28 | ₩181,278 | ₩185,033 | ₩179,990 | ₩182,310 | +0.57% | 97.6만 |
|---|
| 2026.07.27 | ₩181,492 | ₩182,123 | ₩178,354 | ₩180,433 | -0.58% | 120.4만 |
|---|
| 2026.07.24 | ₩177,308 | ₩184,644 | ₩176,611 | ₩180,674 | +1.90% | 79.5만 |
|---|
| 2026.07.23 | ₩181,546 | ₩182,391 | ₩176,329 | ₩177,657 | -2.14% | 64만 |
|---|
| 2026.07.22 | ₩182,109 | ₩183,517 | ₩180,111 | ₩182,659 | +0.30% | 50.4만 |
|---|
| 2026.07.21 | ₩180,862 | ₩182,619 | ₩179,320 | ₩181,425 | +0.31% | 58.1만 |
|---|
| 2026.07.20 | ₩185,851 | ₩185,851 | ₩178,462 | ₩181,573 | -2.30% | 84.4만 |
|---|
| 2026.07.17 | ₩183,236 | ₩188,319 | ₩183,196 | ₩183,906 | +0.37% | 65.2만 |
|---|
| 2026.07.16 | ₩179,642 | ₩186,575 | ₩179,642 | ₩186,294 | +3.70% | 114.3만 |
|---|
| 2026.07.15 | ₩176,115 | ₩181,707 | ₩175,927 | ₩178,864 | +1.56% | 119만 |
|---|
| 2026.07.14 | ₩175,887 | ₩176,892 | ₩170,549 | ₩175,913 | +0.02% | 79.8만 |
|---|
| 2026.07.13 | ₩179,172 | ₩180,741 | ₩174,613 | ₩174,961 | -2.35% | 77.5만 |
|---|
| 2026.07.10 | ₩171,635 | ₩179,213 | ₩170,522 | ₩178,073 | +3.75% | 150.3만 |
|---|
| 2026.07.09 | ₩163,522 | ₩171,622 | ₩163,159 | ₩170,495 | +4.26% | 101.5만 |
|---|
| 2026.07.08 | ₩164,219 | ₩164,903 | ₩160,585 | ₩164,206 | -0.01% | 108.5만 |
|---|
| 2026.07.07 | ₩170,106 | ₩172,520 | ₩166,821 | ₩167,035 | -1.81% | 98.1만 |
|---|
| 2026.07.06 | ₩170,214 | ₩170,214 | ₩163,307 | ₩168,685 | -0.90% | 86.9만 |
|---|
| 2026.07.02 | ₩166,646 | ₩170,267 | ₩162,891 | ₩168,014 | +0.82% | 92.1만 |
|---|
| 2026.07.01 | ₩163,052 | ₩167,612 | ₩161,067 | ₩166,526 | +2.13% | 133.7만 |
|---|
| 2026.06.30 | ₩165,104 | ₩166,472 | ₩161,161 | ₩161,792 | -2.01% | 81.2만 |
|---|
| 2026.06.29 | ₩170,214 | ₩171,152 | ₩167,706 | ₩168,081 | -1.25% | 100.5만 |
|---|
| 2026.06.26 | ₩162,650 | ₩171,649 | ₩162,274 | ₩171,340 | +5.34% | 190.6만 |
|---|
| 2026.06.25 | ₩162,811 | ₩164,286 | ₩157,567 | ₩159,431 | -2.08% | 100.9만 |
|---|
| 2026.06.24 | ₩161,108 | ₩164,340 | ₩158,626 | ₩162,811 | +1.06% | 147.3만 |
|---|
| 2026.06.23 | ₩161,792 | ₩163,294 | ₩158,278 | ₩162,462 | +0.41% | 153.4만 |
|---|
| 2026.06.22 | ₩167,545 | ₩171,421 | ₩165,600 | ₩166,029 | -0.90% | 115만 |
|---|
| 2026.06.18 | ₩169,650 | ₩171,515 | ₩166,217 | ₩167,706 | -1.15% | 143.3만 |
|---|
| 2026.06.17 | ₩170,616 | ₩174,063 | ₩166,673 | ₩167,008 | -2.11% | 89만 |
|---|
| 2026.06.16 | ₩169,449 | ₩173,942 | ₩169,449 | ₩170,428 | +0.58% | 94.5만 |
|---|
| 2026.06.15 | ₩171,488 | ₩173,379 | ₩167,987 | ₩169,342 | -1.25% | 127만 |
|---|
| 2026.06.12 | ₩168,980 | ₩169,503 | ₩165,989 | ₩167,250 | -1.02% | 84.4만 |
|---|
| 2026.06.11 | ₩163,709 | ₩168,980 | ₩161,845 | ₩168,806 | +3.11% | 86.7만 |
|---|
| 2026.06.10 | ₩168,363 | ₩169,221 | ₩163,334 | ₩163,535 | -2.87% | 160.5만 |
|---|
| 2026.06.09 | ₩165,332 | ₩173,607 | ₩164,661 | ₩171,354 | +3.64% | 180.8만 |
|---|
| 2026.06.08 | ₩163,843 | ₩167,397 | ₩161,510 | ₩161,805 | -1.24% | 149.3만 |
|---|
| 2026.06.05 | ₩162,087 | ₩162,087 | ₩156,306 | ₩160,061 | -1.25% | 110.2만 |
|---|
| 2026.06.04 | ₩159,471 | ₩164,071 | ₩157,607 | ₩162,972 | +2.19% | 132.1만 |
|---|
| 2026.06.03 | ₩156,105 | ₩160,544 | ₩155,166 | ₩158,895 | +1.79% | 121.5만 |
|---|
| 2026.06.02 | ₩158,278 | ₩160,289 | ₩156,266 | ₩156,722 | -0.98% | 80만 |
|---|
| 2026.06.01 | ₩159,150 | ₩162,087 | ₩153,664 | ₩159,968 | +0.51% | 134.2만 |
|---|
| 2026.05.29 | ₩158,412 | ₩161,336 | ₩157,272 | ₩159,150 | +0.47% | 115.3만 |
|---|
| 2026.05.28 | ₩158,479 | ₩162,623 | ₩157,084 | ₩159,082 | +0.38% | 122.8만 |
|---|
| 2026.05.27 | ₩158,251 | ₩161,201 | ₩156,467 | ₩158,774 | +0.33% | 191.7만 |
|---|
| 2026.05.26 | ₩149,587 | ₩157,111 | ₩148,756 | ₩155,609 | +4.03% | 190.6만 |
|---|
| 2026.05.22 | ₩146,181 | ₩148,394 | ₩145,081 | ₩148,112 | +1.32% | 115.1만 |
|---|
| 2026.05.21 | ₩137,920 | ₩146,369 | ₩136,002 | ₩146,087 | +5.92% | 153.6만 |
|---|
| 2026.05.20 | ₩131,818 | ₩138,403 | ₩128,907 | ₩138,014 | +4.70% | 137.1만 |
|---|
| 2026.05.19 | ₩129,565 | ₩133,481 | ₩128,411 | ₩132,917 | +2.59% | 124.5만 |
|---|
| 2026.05.18 | ₩128,559 | ₩132,314 | ₩127,781 | ₩130,088 | +1.19% | 106.1만 |
|---|
| 2026.05.15 | ₩130,342 | ₩132,046 | ₩127,137 | ₩127,325 | -2.32% | 103.2만 |
|---|
| 2026.05.14 | ₩130,758 | ₩131,938 | ₩129,095 | ₩130,302 | -0.35% | 92.2만 |
|---|
| 2026.05.13 | ₩132,435 | ₩133,078 | ₩129,766 | ₩129,994 | -1.84% | 128.5만 |
|---|
| 2026.05.12 | ₩134,111 | ₩134,366 | ₩132,166 | ₩133,199 | -0.68% | 114.9만 |
|---|
| 2026.05.11 | ₩139,127 | ₩139,784 | ₩134,138 | ₩134,674 | -3.20% | 104.1만 |
|---|
| 2026.05.08 | ₩139,583 | ₩140,186 | ₩136,686 | ₩138,979 | -0.43% | 82만 |
|---|
| 2026.05.07 | ₩143,177 | ₩144,277 | ₩137,933 | ₩139,583 | -2.51% | 92.9만 |
|---|
| 2026.05.06 | ₩141,071 | ₩145,001 | ₩141,071 | ₩141,822 | +0.53% | 112.2만 |
|---|
| 2026.05.05 | ₩136,820 | ₩139,435 | ₩135,157 | ₩138,054 | +0.90% | 101.1만 |
|---|
| 2026.05.04 | ₩138,805 | ₩138,805 | ₩134,741 | ₩136,096 | -1.95% | 111.5만 |
|---|
| 2026.05.01 | ₩136,726 | ₩139,797 | ₩135,559 | ₩139,315 | +1.89% | 135.3만 |
|---|
| 2026.04.30 | ₩129,310 | ₩138,805 | ₩129,068 | ₩136,766 | +5.77% | 176.2만 |
|---|
| 2026.04.29 | ₩137,464 | ₩140,066 | ₩134,165 | ₩134,299 | -2.30% | 152.4만 |
|---|
| 2026.04.28 | ₩139,247 | ₩140,414 | ₩135,694 | ₩137,491 | -1.26% | 113.4만 |
|---|
| 2026.04.27 | ₩137,316 | ₩139,127 | ₩136,498 | ₩138,657 | +0.98% | 127.4만 |
|---|
| 2026.04.24 | ₩140,200 | ₩140,817 | ₩136,324 | ₩137,222 | -2.12% | 71.8만 |
|---|
| 2026.04.23 | ₩140,763 | ₩141,460 | ₩136,994 | ₩139,770 | -0.71% | 98만 |
|---|
| 2026.04.22 | ₩145,256 | ₩145,725 | ₩140,226 | ₩141,205 | -2.79% | 90.6만 |
|---|
| 2026.04.21 | ₩150,017 | ₩151,760 | ₩143,432 | ₩143,968 | -4.03% | 135만 |
|---|
| 2026.04.20 | ₩140,884 | ₩149,453 | ₩140,817 | ₩149,118 | +5.84% | 139.1만 |
|---|
| 2026.04.17 | ₩139,019 | ₩143,110 | ₩139,019 | ₩141,983 | +2.13% | 122.1만 |
|---|
| 2026.04.16 | ₩138,590 | ₩139,784 | ₩136,740 | ₩137,128 | -1.05% | 110.2만 |
|---|
| 2026.04.15 | ₩135,385 | ₩138,362 | ₩135,385 | ₩137,491 | +1.56% | 110.2만 |
|---|
| 2026.04.14 | ₩139,757 | ₩140,387 | ₩134,768 | ₩135,720 | -2.89% | 135.2만 |
|---|
| 2026.04.13 | ₩132,971 | ₩136,713 | ₩130,423 | ₩134,406 | +1.08% | 187.7만 |
|---|
| 2026.04.10 | ₩136,257 | ₩139,180 | ₩133,722 | ₩133,789 | -1.81% | 149.8만 |
|---|
| 2026.04.09 | ₩130,195 | ₩137,947 | ₩129,860 | ₩136,726 | +5.02% | 230.7만 |
|---|
| 2026.04.08 | ₩127,285 | ₩131,268 | ₩125,193 | ₩130,195 | +2.29% | 185.9만 |
|---|
| 2026.04.07 | ₩119,453 | ₩123,382 | ₩119,158 | ₩121,330 | +1.57% | 149.6만 |
|---|
| 2026.04.06 | ₩113,136 | ₩119,439 | ₩112,546 | ₩119,372 | +5.51% | 154.4만 |
|---|
| 2026.04.02 | ₩110,293 | ₩113,418 | ₩108,804 | ₩112,197 | +1.73% | 96.9만 |
|---|
| 2026.04.01 | ₩111,312 | ₩114,531 | ₩109,904 | ₩112,063 | +0.67% | 105.5만 |
|---|
| 2026.03.31 | ₩108,321 | ₩112,881 | ₩107,798 | ₩111,339 | +2.79% | 107.9만 |
|---|
| 2026.03.30 | ₩107,463 | ₩109,837 | ₩106,591 | ₩107,289 | -0.16% | 112.8만 |
|---|
| 2026.03.27 | ₩107,061 | ₩109,421 | ₩105,907 | ₩106,672 | -0.36% | 115.8만 |
|---|
| 2026.03.26 | ₩106,484 | ₩111,178 | ₩105,854 | ₩107,208 | +0.68% | 111.4만 |
|---|
| 2026.03.25 | ₩108,268 | ₩109,904 | ₩106,270 | ₩107,409 | -0.79% | 74.3만 |
|---|
| 2026.03.24 | ₩105,545 | ₩108,161 | ₩105,545 | ₩107,275 | +1.64% | 93.6만 |
|---|
| 2026.03.23 | ₩104,285 | ₩107,490 | ₩104,204 | ₩106,873 | +2.48% | 125.8만 |
|---|
| 2026.03.20 | ₩102,890 | ₩103,319 | ₩100,758 | ₩101,629 | -1.23% | 140.8만 |
|---|
| 2026.03.19 | ₩103,963 | ₩104,875 | ₩101,763 | ₩103,654 | -0.30% | 144.4만 |
|---|
| 2026.03.18 | ₩106,068 | ₩107,731 | ₩103,856 | ₩104,379 | -1.59% | 116.1만 |
|---|
| 2026.03.17 | ₩107,289 | ₩108,670 | ₩106,229 | ₩106,524 | -0.71% | 102.7만 |
|---|
| 2026.03.16 | ₩105,398 | ₩106,860 | ₩104,365 | ₩105,921 | +0.50% | 148.5만 |
|---|
| 2026.03.13 | ₩107,570 | ₩108,684 | ₩104,124 | ₩104,540 | -2.82% | 122.1만 |
|---|
| 2026.03.12 | ₩108,067 | ₩109,046 | ₩106,645 | ₩106,793 | -1.18% | 112.5만 |
|---|
| 2026.03.11 | ₩111,621 | ₩112,358 | ₩107,450 | ₩107,825 | -3.40% | 113.5만 |
|---|
| 2026.03.10 | ₩116,341 | ₩116,435 | ₩111,191 | ₩111,191 | -4.43% | 120.4만 |
|---|
| 2026.03.09 | ₩113,994 | ₩117,468 | ₩112,170 | ₩116,891 | +2.54% | 157.4만 |
|---|
| 2026.03.06 | ₩111,379 | ₩115,563 | ₩110,454 | ₩115,335 | +3.55% | 156.8만 |
|---|
| 2026.03.05 | ₩111,406 | ₩112,197 | ₩108,885 | ₩111,701 | +0.26% | 146만 |
|---|
| 2026.03.04 | ₩114,289 | ₩115,000 | ₩110,789 | ₩112,077 | -1.94% | 123.1만 |
|---|
| 2026.03.03 | ₩112,908 | ₩116,247 | ₩111,433 | ₩114,504 | +1.41% | 118.2만 |
|---|
| 2026.03.02 | ₩118,018 | ₩119,319 | ₩115,966 | ₩116,475 | -1.31% | 151.8만 |
|---|
| 2026.02.27 | ₩122,712 | ₩124,656 | ₩120,418 | ₩121,652 | -0.86% | 150.3만 |
|---|
| 2026.02.26 | ₩126,534 | ₩128,747 | ₩124,066 | ₩124,321 | -1.75% | 133.4만 |
|---|
| 2026.02.25 | ₩128,975 | ₩129,672 | ₩123,905 | ₩126,024 | -2.29% | 127.6만 |
|---|
| 2026.02.24 | ₩129,538 | ₩130,517 | ₩127,674 | ₩129,672 | +0.10% | 143.6만 |
|---|
| 2026.02.23 | ₩133,776 | ₩135,586 | ₩129,149 | ₩129,618 | -3.11% | 192.2만 |
|---|
| 2026.02.20 | ₩128,747 | ₩135,533 | ₩128,747 | ₩134,165 | +4.21% | 142.2만 |
|---|
| 2026.02.19 | ₩131,603 | ₩132,126 | ₩128,022 | ₩129,390 | -1.68% | 107만 |
|---|
| 2026.02.18 | ₩132,609 | ₩132,998 | ₩127,405 | ₩131,684 | -0.70% | 129.6만 |
|---|
| 2026.02.17 | ₩129,940 | ₩134,728 | ₩125,662 | ₩134,004 | +3.13% | 200.2만 |
|---|
| 2026.02.13 | ₩133,937 | ₩134,191 | ₩124,777 | ₩129,927 | -2.99% | 217.1만 |
|---|
| 2026.02.12 | ₩129,417 | ₩136,243 | ₩127,017 | ₩132,046 | +2.03% | 469.3만 |
|---|
| 2026.02.11 | ₩112,640 | ₩115,309 | ₩110,843 | ₩110,950 | -1.50% | 209.3만 |
|---|
| 2026.02.10 | ₩112,734 | ₩114,450 | ₩111,661 | ₩111,956 | -0.69% | 132.5만 |
|---|
| 2026.02.09 | ₩114,598 | ₩115,483 | ₩112,291 | ₩112,774 | -1.59% | 135.6만 |
|---|
| 2026.02.06 | ₩112,506 | ₩116,086 | ₩112,506 | ₩115,081 | +2.29% | 73.8만 |
|---|
| 2026.02.05 | ₩115,416 | ₩116,127 | ₩112,010 | ₩113,310 | -1.82% | 117만 |
|---|
| 2026.02.04 | ₩116,475 | ₩118,621 | ₩113,927 | ₩116,341 | -0.12% | 132.8만 |
|---|
| 2026.02.03 | ₩116,489 | ₩118,688 | ₩114,504 | ₩115,765 | -0.62% | 125.2만 |
|---|
| 2026.02.02 | ₩112,640 | ₩117,454 | ₩111,393 | ₩116,516 | +3.44% | 126.4만 |
|---|
| 2026.01.30 | ₩111,755 | ₩114,651 | ₩111,647 | ₩112,546 | +0.71% | 129.7만 |
|---|
| 2026.01.29 | ₩110,829 | ₩112,425 | ₩110,092 | ₩110,655 | -0.16% | 103.8만 |
|---|
| 2026.01.28 | ₩112,519 | ₩113,431 | ₩110,320 | ₩111,138 | -1.23% | 93.4만 |
|---|
| 2026.01.27 | ₩112,170 | ₩114,222 | ₩111,768 | ₩112,854 | +0.61% | 71.8만 |
|---|
| 2026.01.26 | ₩114,249 | ₩114,517 | ₩111,460 | ₩112,626 | -1.42% | 82.7만 |
|---|
| 2026.01.23 | ₩115,765 | ₩116,475 | ₩114,343 | ₩115,107 | -0.57% | 63.8만 |
|---|
| 2026.01.22 | ₩111,875 | ₩116,677 | ₩111,875 | ₩115,751 | +3.46% | 138만 |
|---|
| 2026.01.21 | ₩110,803 | ₩114,947 | ₩110,575 | ₩114,356 | +3.21% | 90만 |
|---|
| 2026.01.20 | ₩110,051 | ₩111,849 | ₩108,630 | ₩110,333 | +0.26% | 85.5만 |
|---|
| 2026.01.16 | ₩111,326 | ₩112,412 | ₩109,582 | ₩111,406 | +0.07% | 73.8만 |
|---|
| 2026.01.15 | ₩111,889 | ₩113,444 | ₩110,789 | ₩111,326 | -0.50% | 74.7만 |
|---|
| 2026.01.14 | ₩113,994 | ₩116,690 | ₩111,138 | ₩112,036 | -1.72% | 109.6만 |
|---|
| 2026.01.13 | ₩116,502 | ₩117,320 | ₩113,646 | ₩114,491 | -1.73% | 79.3만 |
|---|
| 2026.01.12 | ₩114,692 | ₩118,071 | ₩112,975 | ₩116,797 | +1.84% | 80.6만 |
|---|
| 2026.01.09 | ₩117,065 | ₩118,353 | ₩112,586 | ₩115,429 | -1.40% | 102.3만 |
|---|
| 2026.01.08 | ₩114,303 | ₩117,039 | ₩113,900 | ₩116,100 | +1.57% | 120.4만 |
|---|
| 2026.01.07 | ₩116,382 | ₩117,468 | ₩113,029 | ₩114,665 | -1.47% | 147.1만 |
|---|
| 2026.01.06 | ₩115,161 | ₩120,123 | ₩113,096 | ₩119,466 | +3.74% | 165.4만 |
|---|
| 2026.01.05 | ₩116,610 | ₩119,292 | ₩114,169 | ₩114,745 | -1.60% | 126.6만 |
|---|
| 2026.01.02 | ₩115,335 | ₩117,213 | ₩114,933 | ₩116,610 | +1.10% | 76만 |
|---|
| 2025.12.31 | ₩115,872 | ₩115,926 | ₩113,793 | ₩114,692 | -1.02% | 72.3만 |
|---|
| 2025.12.30 | ₩115,255 | ₩116,596 | ₩114,142 | ₩116,247 | +0.86% | 144.4만 |
|---|
| 2025.12.29 | ₩122,095 | ₩123,074 | ₩113,699 | ₩115,255 | -5.60% | 205.8만 |
|---|
| 2025.12.26 | ₩121,424 | ₩123,382 | ₩121,102 | ₩122,886 | +1.20% | 90.6만 |
|---|
| 2025.12.24 | ₩120,673 | ₩122,229 | ₩119,614 | ₩121,518 | +0.70% | 53.4만 |
|---|
| 2025.12.23 | ₩119,345 | ₩121,035 | ₩118,500 | ₩120,673 | +1.11% | 83.6만 |
|---|
| 2025.12.22 | ₩120,217 | ₩120,552 | ₩116,838 | ₩119,225 | -0.83% | 109만 |
|---|
| 2025.12.19 | ₩118,420 | ₩120,217 | ₩116,811 | ₩119,775 | +1.14% | 313만 |
|---|
| 2025.12.18 | ₩119,882 | ₩121,961 | ₩119,479 | ₩119,976 | +0.08% | 165.8만 |
|---|
| 2025.12.17 | ₩122,430 | ₩122,631 | ₩119,895 | ₩120,365 | -1.69% | 126.5만 |
|---|
| 2025.12.16 | ₩121,585 | ₩123,543 | ₩119,681 | ₩122,913 | +1.09% | 133.8만 |
|---|
| 2025.12.15 | ₩120,298 | ₩122,510 | ₩118,541 | ₩121,585 | +1.07% | 121만 |
|---|
| 2025.12.12 | ₩120,485 | ₩122,671 | ₩120,070 | ₩120,579 | +0.08% | 151.2만 |
|---|
| 2025.12.11 | ₩117,012 | ₩120,754 | ₩116,770 | ₩119,828 | +2.41% | 139.9만 |
|---|
| 2025.12.10 | ₩114,665 | ₩117,575 | ₩112,935 | ₩116,891 | +1.94% | 141.2만 |
|---|
| 2025.12.09 | ₩115,201 | ₩117,267 | ₩114,692 | ₩114,960 | -0.21% | 117.8만 |
|---|
| 2025.12.08 | ₩119,493 | ₩119,801 | ₩113,391 | ₩115,617 | -3.24% | 163.9만 |
|---|
| 2025.12.05 | ₩118,071 | ₩121,800 | ₩118,071 | ₩120,298 | +1.89% | 137만 |
|---|
| 2025.12.04 | ₩120,083 | ₩120,512 | ₩118,004 | ₩118,340 | -1.45% | 119.3만 |
|---|
| 2025.12.03 | ₩114,665 | ₩121,639 | ₩114,531 | ₩119,828 | +4.50% | 183.6만 |
|---|
| 2025.12.02 | ₩116,449 | ₩116,542 | ₩114,008 | ₩114,330 | -1.82% | 104.1만 |
|---|
| 2025.12.01 | ₩113,968 | ₩116,690 | ₩112,533 | ₩116,180 | +1.94% | 133.5만 |
|---|
| 2025.11.28 | ₩114,839 | ₩115,523 | ₩113,713 | ₩113,968 | -0.76% | 76만 |
|---|
| 2025.11.26 | ₩110,816 | ₩115,027 | ₩110,279 | ₩114,611 | +3.42% | 92.2만 |
|---|
| 2025.11.25 | ₩108,643 | ₩112,667 | ₩108,321 | ₩111,406 | +2.54% | 133.5만 |
|---|
| 2025.11.24 | ₩108,147 | ₩109,260 | ₩105,519 | ₩107,731 | -0.38% | 198.8만 |
|---|
| 2025.11.21 | ₩105,505 | ₩109,649 | ₩105,331 | ₩109,220 | +3.52% | 137.9만 |
|---|
| 2025.11.20 | ₩106,256 | ₩108,456 | ₩104,955 | ₩105,291 | -0.91% | 131만 |
|---|
| 2025.11.19 | ₩104,030 | ₩106,618 | ₩102,327 | ₩106,176 | +2.06% | 135.2만 |
|---|
| 2025.11.18 | ₩102,380 | ₩104,593 | ₩101,871 | ₩104,030 | +1.61% | 141.1만 |
|---|
| 2025.11.17 | ₩98,692 | ₩105,183 | ₩98,183 | ₩103,467 | +4.84% | 265.6만 |
|---|
| 2025.11.14 | ₩98,464 | ₩100,194 | ₩98,183 | ₩98,424 | -0.04% | 169.8만 |
|---|
| 2025.11.13 | ₩100,570 | ₩101,844 | ₩99,282 | ₩99,484 | -1.08% | 175.7만 |
|---|
| 2025.11.12 | ₩101,790 | ₩102,890 | ₩99,577 | ₩99,846 | -1.91% | 169.6만 |
|---|
| 2025.11.11 | ₩99,899 | ₩102,890 | ₩99,564 | ₩100,583 | +0.68% | 256.3만 |
|---|
| 2025.11.10 | ₩105,854 | ₩107,436 | ₩98,598 | ₩99,363 | -6.13% | 325.5만 |
|---|
| 2025.11.07 | ₩104,204 | ₩106,337 | ₩103,775 | ₩105,747 | +1.48% | 146만 |
|---|
| 2025.11.06 | ₩106,417 | ₩108,174 | ₩103,949 | ₩105,183 | -1.16% | 164만 |
|---|
| 2025.11.05 | ₩105,478 | ₩109,528 | ₩104,164 | ₩107,597 | +2.01% | 185.9만 |
|---|
| 2025.11.04 | ₩107,785 | ₩108,241 | ₩105,237 | ₩105,545 | -2.08% | 163.6만 |
|---|
| 2025.11.03 | ₩109,555 | ₩110,883 | ₩106,927 | ₩108,844 | -0.65% | 182.6만 |
|---|
| 2025.10.31 | ₩111,004 | ₩111,004 | ₩105,451 | ₩109,555 | -1.30% | 246.1만 |
|---|
| 2025.10.30 | ₩119,359 | ₩119,372 | ₩109,300 | ₩110,695 | -7.26% | 462.9만 |
|---|
| 2025.10.29 | ₩116,328 | ₩118,554 | ₩112,841 | ₩113,579 | -2.36% | 247.8만 |
|---|
| 2025.10.28 | ₩116,127 | ₩117,146 | ₩114,732 | ₩116,328 | +0.17% | 182.9만 |
|---|
| 2025.10.27 | ₩112,868 | ₩117,924 | ₩112,720 | ₩117,065 | +3.72% | 233.6만 |
|---|
| 2025.10.24 | ₩112,653 | ₩113,069 | ₩110,735 | ₩111,071 | -1.40% | 125만 |
|---|
| 2025.10.23 | ₩112,734 | ₩114,330 | ₩111,661 | ₩114,196 | +1.30% | 100.3만 |
|---|
| 2025.10.22 | ₩111,741 | ₩112,546 | ₩110,749 | ₩111,942 | +0.18% | 107.2만 |
|---|
| 2025.10.21 | ₩111,205 | ₩113,981 | ₩110,628 | ₩112,693 | +1.34% | 117.5만 |
|---|
| 2025.10.20 | ₩111,486 | ₩112,519 | ₩110,347 | ₩110,427 | -0.95% | 105.8만 |
|---|
| 2025.10.17 | ₩110,494 | ₩111,755 | ₩109,998 | ₩111,312 | +0.74% | 171.8만 |
|---|
| 2025.10.16 | ₩110,575 | ₩111,594 | ₩108,858 | ₩111,513 | +0.85% | 218.3만 |
|---|
| 2025.10.15 | ₩112,278 | ₩113,793 | ₩110,320 | ₩111,111 | -1.04% | 168.2만 |
|---|
| 2025.10.14 | ₩107,490 | ₩113,176 | ₩107,021 | ₩112,626 | +4.78% | 169.5만 |
|---|
| 2025.10.13 | ₩104,875 | ₩110,038 | ₩104,741 | ₩109,287 | +4.21% | 173.6만 |
|---|
| 2025.10.10 | ₩108,523 | ₩108,563 | ₩102,742 | ₩102,863 | -5.22% | 187만 |
|---|