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 | ₩158,356 | ₩161,414 | ₩152,992 | ₩154,186 | -2.63% | 495.2만 |
| 2026.09.28–2026.10.02 | ₩166,375 | ₩166,764 | ₩156,653 | ₩158,356 | -4.82% | 491.9만 |
| 2026.09.21–2026.09.25 | ₩163,921 | ₩171,310 | ₩162,366 | ₩169,151 | +3.19% | 553.9만 |
| 2026.09.14–2026.09.18 | ₩149,922 | ₩168,387 | ₩147,991 | ₩163,921 | +9.34% | 804.1만 |
| 2026.09.08–2026.09.11 | ₩156,921 | ₩157,297 | ₩145,550 | ₩150,833 | -3.88% | 397.1만 |
| 2026.08.31–2026.09.04 | ₩161,454 | ₩162,017 | ₩153,556 | ₩157,605 | -2.38% | 451만 |
| 2026.08.24–2026.08.28 | ₩165,464 | ₩168,856 | ₩160,904 | ₩163,908 | -0.94% | 460.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,776 |
| ₩177,653 |
| ₩163,224 |
| ₩163,747 |
| -6.84% |
| 475.8만 |
| 2026.08.10–2026.08.14 | ₩187,214 | ₩187,871 | ₩172,826 | ₩176,634 | -5.65% | 440.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩177,559 | ₩189,454 | ₩175,816 | ₩183,205 | +3.18% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,475 | ₩185,015 | ₩151,531 | ₩171,659 | -5.41% | 799.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,833 | ₩185,833 | ₩176,312 | ₩180,657 | -2.79% | 336.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,155 | ₩188,300 | ₩170,532 | ₩183,889 | +2.64% | 455.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩170,197 | ₩179,195 | ₩160,569 | ₩178,055 | +4.62% | 545.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,197 | ₩171,136 | ₩161,052 | ₩167,998 | -1.29% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,529 | ₩171,632 | ₩157,552 | ₩171,324 | +2.27% | 707.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩171,471 | ₩174,046 | ₩166,201 | ₩167,690 | -2.21% | 453.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩163,828 | ₩173,590 | ₩161,494 | ₩167,234 | +2.08% | 661.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,134 | ₩164,055 | ₩153,649 | ₩160,046 | +0.57% | 578.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,573 | ₩162,607 | ₩148,741 | ₩159,134 | +6.39% | 620.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,546 | ₩148,379 | ₩127,769 | ₩148,098 | +15.21% | 636.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,113 | ₩139,770 | ₩127,125 | ₩127,313 | -8.48% | 542.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩138,791 | ₩144,987 | ₩134,728 | ₩138,966 | +0.13% | 499.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,303 | ₩140,401 | ₩129,056 | ₩139,301 | +1.46% | 704.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩140,870 | ₩151,745 | ₩136,311 | ₩137,209 | -2.60% | 534.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,958 | ₩143,096 | ₩130,410 | ₩141,970 | +6.78% | 665.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,125 | ₩139,167 | ₩112,535 | ₩133,776 | +18.26% | 870.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,453 | ₩114,520 | ₩106,581 | ₩112,186 | +4.41% | 423.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩104,275 | ₩111,167 | ₩104,194 | ₩106,662 | +2.29% | 520.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,388 | ₩108,660 | ₩100,748 | ₩101,619 | -3.58% | 652.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,983 | ₩117,456 | ₩104,114 | ₩104,529 | -8.29% | 625.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩118,006 | ₩119,307 | ₩108,874 | ₩115,324 | -2.27% | 695.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,763 | ₩135,573 | ₩120,407 | ₩121,640 | -9.06% | 747만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,928 | ₩135,519 | ₩125,650 | ₩134,152 | +3.25% | 579.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,587 | ₩136,230 | ₩110,832 | ₩129,914 | +13.38% | 1163.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,629 | ₩118,677 | ₩111,382 | ₩115,069 | +2.17% | 575.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,238 | ₩114,640 | ₩110,081 | ₩112,535 | -1.49% | 481.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩110,041 | ₩116,665 | ₩108,619 | ₩115,096 | +4.59% | 377.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,681 | ₩118,060 | ₩109,571 | ₩111,395 | -2.86% | 418만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,598 | ₩120,112 | ₩112,575 | ₩115,418 | -1.01% | 661.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,083 | ₩123,062 | ₩113,688 | ₩116,598 | -4.49% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,205 | ₩123,370 | ₩116,826 | ₩122,874 | +2.22% | 336.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,286 | ₩123,531 | ₩116,799 | ₩119,763 | -0.43% | 860.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,481 | ₩122,659 | ₩112,924 | ₩120,568 | +0.91% | 713.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩113,956 | ₩121,788 | ₩112,522 | ₩120,286 | +5.55% | 677.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,137 | ₩115,512 | ₩105,508 | ₩113,956 | +5.38% | 500.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,683 | ₩109,639 | ₩98,173 | ₩109,209 | +10.67% | 810.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,844 | ₩107,426 | ₩98,173 | ₩98,415 | -7.02% | 1096.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩109,545 | ₩110,872 | ₩103,765 | ₩105,736 | -3.48% | 842.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,857 | ₩119,361 | ₩105,441 | ₩109,545 | -2.93% | 1373.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,476 | ₩114,319 | ₩110,336 | ₩111,060 | -0.37% | 555.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,865 | ₩113,782 | ₩104,731 | ₩111,301 | +6.14% | 901.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,512 | ₩108,552 | ₩102,732 | ₩102,853 | -5.22% | 187만 |
|---|