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 | ₩157,757 | ₩158,052 | ₩153,815 | ₩154,177 | -2.27% | 84.8만 |
| 2026.10.08 | ₩153,372 | ₩157,985 | ₩152,983 | ₩156,671 | +2.15% | 102.7만 |
| 2026.10.07 | ₩159,661 | ₩159,929 | ₩153,721 | ₩154,472 | -3.25% | 96.7만 |
| 2026.10.06 | ₩158,977 | ₩161,404 | ₩157,194 | ₩161,203 | +1.40% | 92.8만 |
| 2026.10.05 | ₩158,347 | ₩161,297 | ₩157,690 | ₩158,481 | +0.08% | 118.2만 |
| 2026.10.02 | ₩161,350 | ₩161,350 | ₩157,784 | ₩158,347 | -1.86% | 100.9만 |
| 2026.10.01 | ₩156,644 | ₩162,383 | ₩156,644 | ₩159,889 | +2.07% | 103.6만 |
| 2026.09.30 | ₩165,628 | ₩165,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,301 |
| -5.03% |
| 103.7만 |
| 2026.09.29 | ₩165,320 | ₩165,320 | ₩161,592 | ₩164,435 | -0.54% | 76.4만 |
|---|
| 2026.09.28 | ₩166,365 | ₩166,754 | ₩163,040 | ₩164,073 | -1.38% | 107.4만 |
|---|
| 2026.09.25 | ₩166,245 | ₩170,200 | ₩163,643 | ₩169,141 | +1.74% | 91.2만 |
|---|
| 2026.09.24 | ₩165,172 | ₩168,900 | ₩163,697 | ₩165,521 | +0.21% | 100.5만 |
|---|
| 2026.09.23 | ₩166,164 | ₩169,382 | ₩164,475 | ₩167,103 | +0.56% | 138.1만 |
|---|
| 2026.09.22 | ₩170,321 | ₩171,300 | ₩164,166 | ₩167,049 | -1.92% | 104.1만 |
|---|
| 2026.09.21 | ₩163,912 | ₩167,009 | ₩162,356 | ₩165,856 | +1.19% | 119.9만 |
|---|
| 2026.09.18 | ₩164,931 | ₩165,977 | ₩160,573 | ₩163,912 | -0.62% | 233.3만 |
|---|
| 2026.09.17 | ₩159,151 | ₩168,377 | ₩158,159 | ₩164,931 | +3.63% | 197.9만 |
|---|
| 2026.09.16 | ₩149,846 | ₩156,791 | ₩149,765 | ₩154,740 | +3.27% | 125.6만 |
|---|
| 2026.09.15 | ₩152,916 | ₩153,573 | ₩148,612 | ₩149,484 | -2.24% | 170.1만 |
|---|
| 2026.09.14 | ₩149,913 | ₩150,918 | ₩147,982 | ₩149,497 | -0.28% | 77.4만 |
|---|
| 2026.09.11 | ₩148,625 | ₩151,602 | ₩147,633 | ₩150,824 | +1.48% | 82.4만 |
|---|
| 2026.09.10 | ₩147,874 | ₩148,545 | ₩145,541 | ₩145,930 | -1.31% | 104.3만 |
|---|
| 2026.09.09 | ₩153,104 | ₩153,372 | ₩148,572 | ₩148,961 | -2.71% | 121.6만 |
|---|
| 2026.09.08 | ₩156,912 | ₩157,288 | ₩152,916 | ₩153,332 | -2.28% | 88.8만 |
|---|
| 2026.09.04 | ₩155,075 | ₩157,824 | ₩154,726 | ₩157,596 | +1.63% | 82.7만 |
|---|
| 2026.09.03 | ₩155,786 | ₩157,502 | ₩153,546 | ₩155,558 | -0.15% | 71.9만 |
|---|
| 2026.09.02 | ₩154,847 | ₩158,655 | ₩154,257 | ₩155,263 | +0.27% | 78.5만 |
|---|
| 2026.09.01 | ₩158,199 | ₩160,197 | ₩154,244 | ₩154,579 | -2.29% | 110.6만 |
|---|
| 2026.08.31 | ₩161,444 | ₩162,008 | ₩157,945 | ₩161,418 | -0.02% | 107.4만 |
|---|
| 2026.08.28 | ₩164,904 | ₩166,647 | ₩163,429 | ₩163,898 | -0.61% | 84.5만 |
|---|
| 2026.08.27 | ₩165,132 | ₩165,601 | ₩160,895 | ₩163,174 | -1.19% | 83.6만 |
|---|
| 2026.08.26 | ₩164,448 | ₩167,049 | ₩162,450 | ₩165,789 | +0.82% | 86.9만 |
|---|
| 2026.08.25 | ₩168,484 | ₩168,484 | ₩161,203 | ₩164,783 | -2.20% | 99.5만 |
|---|
| 2026.08.24 | ₩165,454 | ₩168,846 | ₩164,663 | ₩168,739 | +1.99% | 105.8만 |
|---|
| 2026.08.21 | ₩165,306 | ₩166,929 | ₩163,576 | ₩163,737 | -0.95% | 77.4만 |
|---|
| 2026.08.20 | ₩166,513 | ₩166,513 | ₩163,214 | ₩165,051 | -0.88% | 107만 |
|---|
| 2026.08.19 | ₩172,788 | ₩174,572 | ₩167,318 | ₩168,591 | -2.43% | 110.2만 |
|---|
| 2026.08.18 | ₩175,108 | ₩177,642 | ₩172,332 | ₩172,520 | -1.48% | 74.6만 |
|---|
| 2026.08.17 | ₩175,765 | ₩175,980 | ₩171,716 | ₩174,277 | -0.85% | 106.6만 |
|---|
| 2026.08.14 | ₩176,503 | ₩179,171 | ₩174,639 | ₩176,623 | +0.07% | 75.7만 |
|---|
| 2026.08.13 | ₩176,194 | ₩178,072 | ₩175,644 | ₩177,750 | +0.88% | 76.8만 |
|---|
| 2026.08.12 | ₩175,644 | ₩178,326 | ₩172,815 | ₩175,135 | -0.29% | 75.8만 |
|---|
| 2026.08.11 | ₩182,161 | ₩184,320 | ₩176,302 | ₩176,610 | -3.05% | 101.5만 |
|---|
| 2026.08.10 | ₩187,203 | ₩187,860 | ₩181,223 | ₩185,299 | -1.02% | 110.7만 |
|---|
| 2026.08.07 | ₩179,949 | ₩186,533 | ₩178,367 | ₩183,194 | +1.80% | 78만 |
|---|
| 2026.08.06 | ₩183,395 | ₩185,876 | ₩179,386 | ₩179,922 | -1.89% | 74.4만 |
|---|
| 2026.08.05 | ₩187,538 | ₩188,772 | ₩181,464 | ₩184,132 | -1.82% | 108.8만 |
|---|
| 2026.08.04 | ₩179,506 | ₩189,442 | ₩178,018 | ₩189,322 | +5.47% | 106.4만 |
|---|
| 2026.08.03 | ₩177,549 | ₩182,885 | ₩175,805 | ₩180,874 | +1.87% | 105.3만 |
|---|
| 2026.07.31 | ₩163,764 | ₩173,097 | ₩160,908 | ₩171,649 | +4.81% | 167.4만 |
|---|
| 2026.07.30 | ₩167,344 | ₩170,321 | ₩151,522 | ₩165,816 | -0.91% | 300.7만 |
|---|
| 2026.07.29 | ₩178,943 | ₩182,201 | ₩176,999 | ₩179,037 | +0.05% | 113.2만 |
|---|
| 2026.07.28 | ₩181,249 | ₩185,004 | ₩179,962 | ₩182,282 | +0.57% | 97.6만 |
|---|
| 2026.07.27 | ₩181,464 | ₩182,094 | ₩178,326 | ₩180,405 | -0.58% | 120.4만 |
|---|
| 2026.07.24 | ₩177,280 | ₩184,615 | ₩176,583 | ₩180,646 | +1.90% | 79.5만 |
|---|
| 2026.07.23 | ₩181,518 | ₩182,362 | ₩176,302 | ₩177,629 | -2.14% | 64만 |
|---|
| 2026.07.22 | ₩182,081 | ₩183,489 | ₩180,083 | ₩182,631 | +0.30% | 50.4만 |
|---|
| 2026.07.21 | ₩180,834 | ₩182,590 | ₩179,292 | ₩181,397 | +0.31% | 58.1만 |
|---|
| 2026.07.20 | ₩185,822 | ₩185,822 | ₩178,434 | ₩181,544 | -2.30% | 84.4만 |
|---|
| 2026.07.17 | ₩183,207 | ₩188,289 | ₩183,167 | ₩183,878 | +0.37% | 65.2만 |
|---|
| 2026.07.16 | ₩179,614 | ₩186,546 | ₩179,614 | ₩186,264 | +3.70% | 114.3만 |
|---|
| 2026.07.15 | ₩176,087 | ₩181,679 | ₩175,899 | ₩178,836 | +1.56% | 119만 |
|---|
| 2026.07.14 | ₩175,859 | ₩176,865 | ₩170,522 | ₩175,886 | +0.02% | 79.8만 |
|---|
| 2026.07.13 | ₩179,144 | ₩180,713 | ₩174,585 | ₩174,934 | -2.35% | 77.5만 |
|---|
| 2026.07.10 | ₩171,608 | ₩179,184 | ₩170,495 | ₩178,045 | +3.75% | 150.3만 |
|---|
| 2026.07.09 | ₩163,496 | ₩171,595 | ₩163,134 | ₩170,469 | +4.26% | 101.5만 |
|---|
| 2026.07.08 | ₩164,193 | ₩164,877 | ₩160,559 | ₩164,180 | -0.01% | 108.5만 |
|---|
| 2026.07.07 | ₩170,080 | ₩172,493 | ₩166,795 | ₩167,009 | -1.81% | 98.1만 |
|---|
| 2026.07.06 | ₩170,187 | ₩170,187 | ₩163,281 | ₩168,658 | -0.90% | 86.9만 |
|---|
| 2026.07.02 | ₩166,620 | ₩170,241 | ₩162,866 | ₩167,988 | +0.82% | 92.1만 |
|---|
| 2026.07.01 | ₩163,027 | ₩167,586 | ₩161,042 | ₩166,500 | +2.13% | 133.7만 |
|---|
| 2026.06.30 | ₩165,078 | ₩166,446 | ₩161,136 | ₩161,766 | -2.01% | 81.2만 |
|---|
| 2026.06.29 | ₩170,187 | ₩171,126 | ₩167,680 | ₩168,055 | -1.25% | 100.5만 |
|---|
| 2026.06.26 | ₩162,624 | ₩171,622 | ₩162,249 | ₩171,313 | +5.34% | 190.6만 |
|---|
| 2026.06.25 | ₩162,785 | ₩164,260 | ₩157,542 | ₩159,406 | -2.08% | 100.9만 |
|---|
| 2026.06.24 | ₩161,082 | ₩164,314 | ₩158,602 | ₩162,785 | +1.06% | 147.3만 |
|---|
| 2026.06.23 | ₩161,766 | ₩163,268 | ₩158,253 | ₩162,437 | +0.41% | 153.4만 |
|---|
| 2026.06.22 | ₩167,519 | ₩171,394 | ₩165,574 | ₩166,003 | -0.90% | 115만 |
|---|
| 2026.06.18 | ₩169,624 | ₩171,488 | ₩166,191 | ₩167,680 | -1.15% | 143.3만 |
|---|
| 2026.06.17 | ₩170,589 | ₩174,035 | ₩166,647 | ₩166,982 | -2.11% | 89만 |
|---|
| 2026.06.16 | ₩169,423 | ₩173,915 | ₩169,423 | ₩170,402 | +0.58% | 94.5만 |
|---|
| 2026.06.15 | ₩171,461 | ₩173,352 | ₩167,961 | ₩169,315 | -1.25% | 127만 |
|---|
| 2026.06.12 | ₩168,953 | ₩169,476 | ₩165,963 | ₩167,224 | -1.02% | 84.4만 |
|---|
| 2026.06.11 | ₩163,684 | ₩168,953 | ₩161,820 | ₩168,779 | +3.11% | 86.7만 |
|---|
| 2026.06.10 | ₩168,337 | ₩169,195 | ₩163,308 | ₩163,509 | -2.87% | 160.5만 |
|---|
| 2026.06.09 | ₩165,306 | ₩173,580 | ₩164,636 | ₩171,327 | +3.64% | 180.8만 |
|---|
| 2026.06.08 | ₩163,818 | ₩167,371 | ₩161,485 | ₩161,780 | -1.24% | 149.3만 |
|---|
| 2026.06.05 | ₩162,061 | ₩162,061 | ₩156,282 | ₩160,036 | -1.25% | 110.2만 |
|---|
| 2026.06.04 | ₩159,446 | ₩164,046 | ₩157,583 | ₩162,946 | +2.19% | 132.1만 |
|---|
| 2026.06.03 | ₩156,081 | ₩160,519 | ₩155,142 | ₩158,870 | +1.79% | 121.5만 |
|---|
| 2026.06.02 | ₩158,253 | ₩160,264 | ₩156,242 | ₩156,698 | -0.98% | 80만 |
|---|
| 2026.06.01 | ₩159,125 | ₩162,061 | ₩153,640 | ₩159,943 | +0.51% | 134.2만 |
|---|
| 2026.05.29 | ₩158,387 | ₩161,310 | ₩157,247 | ₩159,125 | +0.47% | 115.3만 |
|---|
| 2026.05.28 | ₩158,454 | ₩162,598 | ₩157,060 | ₩159,058 | +0.38% | 122.8만 |
|---|
| 2026.05.27 | ₩158,226 | ₩161,176 | ₩156,443 | ₩158,749 | +0.33% | 191.7만 |
|---|
| 2026.05.26 | ₩149,564 | ₩157,086 | ₩148,733 | ₩155,585 | +4.03% | 190.6만 |
|---|
| 2026.05.22 | ₩146,158 | ₩148,371 | ₩145,059 | ₩148,089 | +1.32% | 115.1만 |
|---|
| 2026.05.21 | ₩137,898 | ₩146,346 | ₩135,981 | ₩146,064 | +5.92% | 153.6만 |
|---|
| 2026.05.20 | ₩131,797 | ₩138,381 | ₩128,887 | ₩137,992 | +4.70% | 137.1만 |
|---|
| 2026.05.19 | ₩129,544 | ₩133,460 | ₩128,391 | ₩132,897 | +2.59% | 124.5만 |
|---|
| 2026.05.18 | ₩128,539 | ₩132,293 | ₩127,761 | ₩130,067 | +1.19% | 106.1만 |
|---|
| 2026.05.15 | ₩130,322 | ₩132,025 | ₩127,117 | ₩127,305 | -2.32% | 103.2만 |
|---|
| 2026.05.14 | ₩130,738 | ₩131,918 | ₩129,075 | ₩130,282 | -0.35% | 92.2만 |
|---|
| 2026.05.13 | ₩132,414 | ₩133,058 | ₩129,745 | ₩129,973 | -1.84% | 128.5만 |
|---|
| 2026.05.12 | ₩134,090 | ₩134,345 | ₩132,146 | ₩133,178 | -0.68% | 114.9만 |
|---|
| 2026.05.11 | ₩139,105 | ₩139,762 | ₩134,117 | ₩134,653 | -3.20% | 104.1만 |
|---|
| 2026.05.08 | ₩139,561 | ₩140,164 | ₩136,665 | ₩138,957 | -0.43% | 82만 |
|---|
| 2026.05.07 | ₩143,154 | ₩144,254 | ₩137,912 | ₩139,561 | -2.51% | 92.9만 |
|---|
| 2026.05.06 | ₩141,049 | ₩144,978 | ₩141,049 | ₩141,800 | +0.53% | 112.2만 |
|---|
| 2026.05.05 | ₩136,799 | ₩139,413 | ₩135,136 | ₩138,032 | +0.90% | 101.1만 |
|---|
| 2026.05.04 | ₩138,783 | ₩138,783 | ₩134,720 | ₩136,075 | -1.95% | 111.5만 |
|---|
| 2026.05.01 | ₩136,705 | ₩139,775 | ₩135,538 | ₩139,293 | +1.89% | 135.3만 |
|---|
| 2026.04.30 | ₩129,290 | ₩138,783 | ₩129,048 | ₩136,745 | +5.77% | 176.2만 |
|---|
| 2026.04.29 | ₩137,442 | ₩140,044 | ₩134,144 | ₩134,278 | -2.30% | 152.4만 |
|---|
| 2026.04.28 | ₩139,226 | ₩140,392 | ₩135,672 | ₩137,469 | -1.26% | 113.4만 |
|---|
| 2026.04.27 | ₩137,295 | ₩139,105 | ₩136,477 | ₩138,636 | +0.98% | 127.4만 |
|---|
| 2026.04.24 | ₩140,178 | ₩140,795 | ₩136,302 | ₩137,201 | -2.12% | 71.8만 |
|---|
| 2026.04.23 | ₩140,741 | ₩141,438 | ₩136,973 | ₩139,749 | -0.71% | 98만 |
|---|
| 2026.04.22 | ₩145,233 | ₩145,702 | ₩140,205 | ₩141,183 | -2.79% | 90.6만 |
|---|
| 2026.04.21 | ₩149,993 | ₩151,736 | ₩143,409 | ₩143,946 | -4.03% | 135만 |
|---|
| 2026.04.20 | ₩140,862 | ₩149,430 | ₩140,795 | ₩149,095 | +5.84% | 139.1만 |
|---|
| 2026.04.17 | ₩138,998 | ₩143,087 | ₩138,998 | ₩141,961 | +2.13% | 122.1만 |
|---|
| 2026.04.16 | ₩138,569 | ₩139,762 | ₩136,718 | ₩137,107 | -1.05% | 110.2만 |
|---|
| 2026.04.15 | ₩135,364 | ₩138,341 | ₩135,364 | ₩137,469 | +1.56% | 110.2만 |
|---|
| 2026.04.14 | ₩139,735 | ₩140,365 | ₩134,747 | ₩135,699 | -2.89% | 135.2만 |
|---|
| 2026.04.13 | ₩132,950 | ₩136,691 | ₩130,403 | ₩134,385 | +1.08% | 187.7만 |
|---|
| 2026.04.10 | ₩136,235 | ₩139,159 | ₩133,701 | ₩133,768 | -1.81% | 149.8만 |
|---|
| 2026.04.09 | ₩130,175 | ₩137,925 | ₩129,839 | ₩136,705 | +5.02% | 230.7만 |
|---|
| 2026.04.08 | ₩127,265 | ₩131,247 | ₩125,173 | ₩130,175 | +2.29% | 185.9만 |
|---|
| 2026.04.07 | ₩119,434 | ₩123,363 | ₩119,139 | ₩121,311 | +1.57% | 149.6만 |
|---|
| 2026.04.06 | ₩113,118 | ₩119,421 | ₩112,528 | ₩119,354 | +5.51% | 154.4만 |
|---|
| 2026.04.02 | ₩110,276 | ₩113,400 | ₩108,787 | ₩112,180 | +1.73% | 96.9만 |
|---|
| 2026.04.01 | ₩111,295 | ₩114,513 | ₩109,887 | ₩112,046 | +0.67% | 105.5만 |
|---|
| 2026.03.31 | ₩108,304 | ₩112,864 | ₩107,782 | ₩111,322 | +2.79% | 107.9만 |
|---|
| 2026.03.30 | ₩107,446 | ₩109,820 | ₩106,575 | ₩107,272 | -0.16% | 112.8만 |
|---|
| 2026.03.27 | ₩107,044 | ₩109,404 | ₩105,891 | ₩106,655 | -0.36% | 115.8만 |
|---|
| 2026.03.26 | ₩106,467 | ₩111,161 | ₩105,837 | ₩107,192 | +0.68% | 111.4만 |
|---|
| 2026.03.25 | ₩108,251 | ₩109,887 | ₩106,253 | ₩107,393 | -0.79% | 74.3만 |
|---|
| 2026.03.24 | ₩105,529 | ₩108,144 | ₩105,529 | ₩107,259 | +1.64% | 93.6만 |
|---|
| 2026.03.23 | ₩104,268 | ₩107,473 | ₩104,188 | ₩106,856 | +2.48% | 125.8만 |
|---|
| 2026.03.20 | ₩102,874 | ₩103,303 | ₩100,742 | ₩101,613 | -1.23% | 140.8만 |
|---|
| 2026.03.19 | ₩103,947 | ₩104,858 | ₩101,747 | ₩103,638 | -0.30% | 144.4만 |
|---|
| 2026.03.18 | ₩106,052 | ₩107,714 | ₩103,839 | ₩104,362 | -1.59% | 116.1만 |
|---|
| 2026.03.17 | ₩107,272 | ₩108,653 | ₩106,213 | ₩106,508 | -0.71% | 102.7만 |
|---|
| 2026.03.16 | ₩105,381 | ₩106,843 | ₩104,349 | ₩105,904 | +0.50% | 148.5만 |
|---|
| 2026.03.13 | ₩107,554 | ₩108,667 | ₩104,107 | ₩104,523 | -2.82% | 122.1만 |
|---|
| 2026.03.12 | ₩108,050 | ₩109,029 | ₩106,628 | ₩106,776 | -1.18% | 112.5만 |
|---|
| 2026.03.11 | ₩111,603 | ₩112,341 | ₩107,433 | ₩107,808 | -3.40% | 113.5만 |
|---|
| 2026.03.10 | ₩116,323 | ₩116,417 | ₩111,174 | ₩111,174 | -4.43% | 120.4만 |
|---|
| 2026.03.09 | ₩113,977 | ₩117,449 | ₩112,153 | ₩116,873 | +2.54% | 157.4만 |
|---|
| 2026.03.06 | ₩111,362 | ₩115,545 | ₩110,437 | ₩115,317 | +3.55% | 156.8만 |
|---|
| 2026.03.05 | ₩111,389 | ₩112,180 | ₩108,868 | ₩111,684 | +0.26% | 146만 |
|---|
| 2026.03.04 | ₩114,271 | ₩114,982 | ₩110,772 | ₩112,059 | -1.94% | 123.1만 |
|---|
| 2026.03.03 | ₩112,890 | ₩116,229 | ₩111,415 | ₩114,486 | +1.41% | 118.2만 |
|---|
| 2026.03.02 | ₩117,999 | ₩119,300 | ₩115,948 | ₩116,457 | -1.31% | 151.8만 |
|---|
| 2026.02.27 | ₩122,692 | ₩124,637 | ₩120,399 | ₩121,633 | -0.86% | 150.3만 |
|---|
| 2026.02.26 | ₩126,514 | ₩128,726 | ₩124,047 | ₩124,301 | -1.75% | 133.4만 |
|---|
| 2026.02.25 | ₩128,954 | ₩129,652 | ₩123,886 | ₩126,004 | -2.29% | 127.6만 |
|---|
| 2026.02.24 | ₩129,518 | ₩130,496 | ₩127,654 | ₩129,652 | +0.10% | 143.6만 |
|---|
| 2026.02.23 | ₩133,755 | ₩135,565 | ₩129,129 | ₩129,598 | -3.11% | 192.2만 |
|---|
| 2026.02.20 | ₩128,726 | ₩135,511 | ₩128,726 | ₩134,144 | +4.21% | 142.2만 |
|---|
| 2026.02.19 | ₩131,583 | ₩132,105 | ₩128,002 | ₩129,370 | -1.68% | 107만 |
|---|
| 2026.02.18 | ₩132,588 | ₩132,977 | ₩127,386 | ₩131,663 | -0.70% | 129.6만 |
|---|
| 2026.02.17 | ₩129,920 | ₩134,707 | ₩125,642 | ₩133,983 | +3.13% | 200.2만 |
|---|
| 2026.02.13 | ₩133,916 | ₩134,170 | ₩124,757 | ₩129,906 | -2.99% | 217.1만 |
|---|
| 2026.02.12 | ₩129,397 | ₩136,222 | ₩126,997 | ₩132,025 | +2.03% | 469.3만 |
|---|
| 2026.02.11 | ₩112,622 | ₩115,291 | ₩110,825 | ₩110,933 | -1.50% | 209.3만 |
|---|
| 2026.02.10 | ₩112,716 | ₩114,432 | ₩111,643 | ₩111,938 | -0.69% | 132.5만 |
|---|
| 2026.02.09 | ₩114,580 | ₩115,465 | ₩112,274 | ₩112,756 | -1.59% | 135.6만 |
|---|
| 2026.02.06 | ₩112,488 | ₩116,068 | ₩112,488 | ₩115,063 | +2.29% | 73.8만 |
|---|
| 2026.02.05 | ₩115,398 | ₩116,109 | ₩111,992 | ₩113,293 | -1.82% | 117만 |
|---|
| 2026.02.04 | ₩116,457 | ₩118,603 | ₩113,909 | ₩116,323 | -0.12% | 132.8만 |
|---|
| 2026.02.03 | ₩116,471 | ₩118,670 | ₩114,486 | ₩115,746 | -0.62% | 125.2만 |
|---|
| 2026.02.02 | ₩112,622 | ₩117,436 | ₩111,375 | ₩116,497 | +3.44% | 126.4만 |
|---|
| 2026.01.30 | ₩111,737 | ₩114,634 | ₩111,630 | ₩112,528 | +0.71% | 129.7만 |
|---|
| 2026.01.29 | ₩110,812 | ₩112,408 | ₩110,074 | ₩110,638 | -0.16% | 103.8만 |
|---|
| 2026.01.28 | ₩112,502 | ₩113,413 | ₩110,302 | ₩111,120 | -1.23% | 93.4만 |
|---|
| 2026.01.27 | ₩112,153 | ₩114,204 | ₩111,751 | ₩112,837 | +0.61% | 71.8만 |
|---|
| 2026.01.26 | ₩114,231 | ₩114,499 | ₩111,442 | ₩112,609 | -1.42% | 82.7만 |
|---|
| 2026.01.23 | ₩115,746 | ₩116,457 | ₩114,325 | ₩115,089 | -0.57% | 63.8만 |
|---|
| 2026.01.22 | ₩111,858 | ₩116,658 | ₩111,858 | ₩115,733 | +3.46% | 138만 |
|---|
| 2026.01.21 | ₩110,785 | ₩114,929 | ₩110,557 | ₩114,339 | +3.21% | 90만 |
|---|
| 2026.01.20 | ₩110,034 | ₩111,831 | ₩108,613 | ₩110,316 | +0.26% | 85.5만 |
|---|
| 2026.01.16 | ₩111,308 | ₩112,394 | ₩109,565 | ₩111,389 | +0.07% | 73.8만 |
|---|
| 2026.01.15 | ₩111,871 | ₩113,427 | ₩110,772 | ₩111,308 | -0.50% | 74.7만 |
|---|
| 2026.01.14 | ₩113,977 | ₩116,672 | ₩111,120 | ₩112,019 | -1.72% | 109.6만 |
|---|
| 2026.01.13 | ₩116,484 | ₩117,302 | ₩113,628 | ₩114,473 | -1.73% | 79.3만 |
|---|
| 2026.01.12 | ₩114,674 | ₩118,053 | ₩112,957 | ₩116,779 | +1.84% | 80.6만 |
|---|
| 2026.01.09 | ₩117,047 | ₩118,334 | ₩112,569 | ₩115,411 | -1.40% | 102.3만 |
|---|
| 2026.01.08 | ₩114,285 | ₩117,020 | ₩113,883 | ₩116,082 | +1.57% | 120.4만 |
|---|
| 2026.01.07 | ₩116,363 | ₩117,449 | ₩113,011 | ₩114,647 | -1.47% | 147.1만 |
|---|
| 2026.01.06 | ₩115,143 | ₩120,104 | ₩113,078 | ₩119,447 | +3.74% | 165.4만 |
|---|
| 2026.01.05 | ₩116,591 | ₩119,273 | ₩114,151 | ₩114,727 | -1.60% | 126.6만 |
|---|
| 2026.01.02 | ₩115,317 | ₩117,195 | ₩114,915 | ₩116,591 | +1.10% | 76만 |
|---|
| 2025.12.31 | ₩115,854 | ₩115,907 | ₩113,775 | ₩114,674 | -1.02% | 72.3만 |
|---|
| 2025.12.30 | ₩115,237 | ₩116,578 | ₩114,124 | ₩116,229 | +0.86% | 144.4만 |
|---|
| 2025.12.29 | ₩122,076 | ₩123,054 | ₩113,682 | ₩115,237 | -5.60% | 205.8만 |
|---|
| 2025.12.26 | ₩121,405 | ₩123,363 | ₩121,083 | ₩122,867 | +1.20% | 90.6만 |
|---|
| 2025.12.24 | ₩120,654 | ₩122,210 | ₩119,595 | ₩121,499 | +0.70% | 53.4만 |
|---|
| 2025.12.23 | ₩119,327 | ₩121,016 | ₩118,482 | ₩120,654 | +1.11% | 83.6만 |
|---|
| 2025.12.22 | ₩120,198 | ₩120,534 | ₩116,819 | ₩119,206 | -0.83% | 109만 |
|---|
| 2025.12.19 | ₩118,401 | ₩120,198 | ₩116,792 | ₩119,756 | +1.14% | 313만 |
|---|
| 2025.12.18 | ₩119,863 | ₩121,941 | ₩119,461 | ₩119,957 | +0.08% | 165.8만 |
|---|
| 2025.12.17 | ₩122,411 | ₩122,612 | ₩119,876 | ₩120,346 | -1.69% | 126.5만 |
|---|
| 2025.12.16 | ₩121,566 | ₩123,524 | ₩119,662 | ₩122,893 | +1.09% | 133.8만 |
|---|
| 2025.12.15 | ₩120,279 | ₩122,491 | ₩118,522 | ₩121,566 | +1.07% | 121만 |
|---|
| 2025.12.12 | ₩120,466 | ₩122,652 | ₩120,051 | ₩120,560 | +0.08% | 151.2만 |
|---|
| 2025.12.11 | ₩116,994 | ₩120,735 | ₩116,752 | ₩119,809 | +2.41% | 139.9만 |
|---|
| 2025.12.10 | ₩114,647 | ₩117,557 | ₩112,917 | ₩116,873 | +1.94% | 141.2만 |
|---|
| 2025.12.09 | ₩115,183 | ₩117,248 | ₩114,674 | ₩114,942 | -0.21% | 117.8만 |
|---|
| 2025.12.08 | ₩119,474 | ₩119,783 | ₩113,373 | ₩115,599 | -3.24% | 163.9만 |
|---|
| 2025.12.05 | ₩118,053 | ₩121,781 | ₩118,053 | ₩120,279 | +1.89% | 137만 |
|---|
| 2025.12.04 | ₩120,064 | ₩120,493 | ₩117,986 | ₩118,321 | -1.45% | 119.3만 |
|---|
| 2025.12.03 | ₩114,647 | ₩121,620 | ₩114,513 | ₩119,809 | +4.50% | 183.6만 |
|---|
| 2025.12.02 | ₩116,430 | ₩116,524 | ₩113,990 | ₩114,312 | -1.82% | 104.1만 |
|---|
| 2025.12.01 | ₩113,950 | ₩116,672 | ₩112,515 | ₩116,162 | +1.94% | 133.5만 |
|---|
| 2025.11.28 | ₩114,821 | ₩115,505 | ₩113,695 | ₩113,950 | -0.76% | 76만 |
|---|
| 2025.11.26 | ₩110,799 | ₩115,009 | ₩110,262 | ₩114,593 | +3.42% | 92.2만 |
|---|
| 2025.11.25 | ₩108,626 | ₩112,649 | ₩108,304 | ₩111,389 | +2.54% | 133.5만 |
|---|
| 2025.11.24 | ₩108,130 | ₩109,243 | ₩105,502 | ₩107,714 | -0.38% | 198.8만 |
|---|
| 2025.11.21 | ₩105,489 | ₩109,632 | ₩105,314 | ₩109,203 | +3.52% | 137.9만 |
|---|
| 2025.11.20 | ₩106,240 | ₩108,439 | ₩104,939 | ₩105,274 | -0.91% | 131만 |
|---|
| 2025.11.19 | ₩104,014 | ₩106,602 | ₩102,311 | ₩106,159 | +2.06% | 135.2만 |
|---|
| 2025.11.18 | ₩102,364 | ₩104,577 | ₩101,855 | ₩104,014 | +1.61% | 141.1만 |
|---|
| 2025.11.17 | ₩98,677 | ₩105,167 | ₩98,167 | ₩103,450 | +4.84% | 265.6만 |
|---|
| 2025.11.14 | ₩98,449 | ₩100,179 | ₩98,167 | ₩98,409 | -0.04% | 169.8만 |
|---|
| 2025.11.13 | ₩100,554 | ₩101,828 | ₩99,267 | ₩99,468 | -1.08% | 175.7만 |
|---|
| 2025.11.12 | ₩101,774 | ₩102,874 | ₩99,562 | ₩99,830 | -1.91% | 169.6만 |
|---|
| 2025.11.11 | ₩99,884 | ₩102,874 | ₩99,548 | ₩100,568 | +0.68% | 256.3만 |
|---|
| 2025.11.10 | ₩105,837 | ₩107,419 | ₩98,583 | ₩99,347 | -6.13% | 325.5만 |
|---|
| 2025.11.07 | ₩104,188 | ₩106,320 | ₩103,759 | ₩105,730 | +1.48% | 146만 |
|---|
| 2025.11.06 | ₩106,400 | ₩108,157 | ₩103,933 | ₩105,167 | -1.16% | 164만 |
|---|
| 2025.11.05 | ₩105,462 | ₩109,511 | ₩104,148 | ₩107,580 | +2.01% | 185.9만 |
|---|
| 2025.11.04 | ₩107,768 | ₩108,224 | ₩105,220 | ₩105,529 | -2.08% | 163.6만 |
|---|
| 2025.11.03 | ₩109,538 | ₩110,866 | ₩106,910 | ₩108,827 | -0.65% | 182.6만 |
|---|
| 2025.10.31 | ₩110,986 | ₩110,986 | ₩105,435 | ₩109,538 | -1.30% | 246.1만 |
|---|
| 2025.10.30 | ₩119,340 | ₩119,354 | ₩109,283 | ₩110,678 | -7.26% | 462.9만 |
|---|
| 2025.10.29 | ₩116,310 | ₩118,536 | ₩112,823 | ₩113,561 | -2.36% | 247.8만 |
|---|
| 2025.10.28 | ₩116,109 | ₩117,128 | ₩114,714 | ₩116,310 | +0.17% | 182.9만 |
|---|
| 2025.10.27 | ₩112,850 | ₩117,905 | ₩112,703 | ₩117,047 | +3.72% | 233.6만 |
|---|
| 2025.10.24 | ₩112,636 | ₩113,051 | ₩110,718 | ₩111,053 | -1.40% | 125만 |
|---|
| 2025.10.23 | ₩112,716 | ₩114,312 | ₩111,643 | ₩114,178 | +1.30% | 100.3만 |
|---|
| 2025.10.22 | ₩111,724 | ₩112,528 | ₩110,732 | ₩111,925 | +0.18% | 107.2만 |
|---|
| 2025.10.21 | ₩111,187 | ₩113,963 | ₩110,611 | ₩112,676 | +1.34% | 117.5만 |
|---|
| 2025.10.20 | ₩111,469 | ₩112,502 | ₩110,329 | ₩110,410 | -0.95% | 105.8만 |
|---|
| 2025.10.17 | ₩110,477 | ₩111,737 | ₩109,981 | ₩111,295 | +0.74% | 171.8만 |
|---|
| 2025.10.16 | ₩110,557 | ₩111,576 | ₩108,841 | ₩111,496 | +0.85% | 218.3만 |
|---|
| 2025.10.15 | ₩112,260 | ₩113,775 | ₩110,302 | ₩111,094 | -1.04% | 168.2만 |
|---|
| 2025.10.14 | ₩107,473 | ₩113,159 | ₩107,004 | ₩112,609 | +4.78% | 169.5만 |
|---|
| 2025.10.13 | ₩104,858 | ₩110,021 | ₩104,724 | ₩109,270 | +4.21% | 173.6만 |
|---|
| 2025.10.10 | ₩108,506 | ₩108,546 | ₩102,726 | ₩102,847 | -5.22% | 187만 |
|---|