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 | ₩158,347 | ₩161,404 | ₩152,983 | ₩154,177 | -2.63% | 495.2만 |
| 2026.09.28–2026.10.02 | ₩166,365 | ₩166,754 | ₩156,644 | ₩158,347 | -4.82% | 491.9만 |
| 2026.09.21–2026.09.25 | ₩163,912 | ₩171,300 | ₩162,356 | ₩169,141 | +3.19% | 553.9만 |
| 2026.09.14–2026.09.18 | ₩149,913 | ₩168,377 | ₩147,982 | ₩163,912 | +9.34% | 804.1만 |
| 2026.09.08–2026.09.11 | ₩156,912 | ₩157,288 | ₩145,541 | ₩150,824 | -3.88% | 397.1만 |
| 2026.08.31–2026.09.04 | ₩161,444 | ₩162,008 | ₩153,546 | ₩157,596 | -2.38% | 451만 |
| 2026.08.24–2026.08.28 | ₩165,454 | ₩168,846 | ₩160,895 | ₩163,898 | -0.94% | 460.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,765 |
| ₩177,642 |
| ₩163,214 |
| ₩163,737 |
| -6.84% |
| 475.8만 |
| 2026.08.10–2026.08.14 | ₩187,203 | ₩187,860 | ₩172,815 | ₩176,623 | -5.65% | 440.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩177,549 | ₩189,442 | ₩175,805 | ₩183,194 | +3.18% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,464 | ₩185,004 | ₩151,522 | ₩171,649 | -5.41% | 799.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,822 | ₩185,822 | ₩176,302 | ₩180,646 | -2.79% | 336.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,144 | ₩188,289 | ₩170,522 | ₩183,878 | +2.64% | 455.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩170,187 | ₩179,184 | ₩160,559 | ₩178,045 | +4.62% | 545.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,187 | ₩171,126 | ₩161,042 | ₩167,988 | -1.29% | 407.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,519 | ₩171,622 | ₩157,542 | ₩171,313 | +2.27% | 707.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩171,461 | ₩174,035 | ₩166,191 | ₩167,680 | -2.21% | 453.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩163,818 | ₩173,580 | ₩161,485 | ₩167,224 | +2.08% | 661.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,125 | ₩164,046 | ₩153,640 | ₩160,036 | +0.57% | 578.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩149,564 | ₩162,598 | ₩148,733 | ₩159,125 | +6.39% | 620.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,539 | ₩148,371 | ₩127,761 | ₩148,089 | +15.21% | 636.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,105 | ₩139,762 | ₩127,117 | ₩127,305 | -8.48% | 542.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩138,783 | ₩144,978 | ₩134,720 | ₩138,957 | +0.13% | 499.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,295 | ₩140,392 | ₩129,048 | ₩139,293 | +1.46% | 704.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩140,862 | ₩151,736 | ₩136,302 | ₩137,201 | -2.60% | 534.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩132,950 | ₩143,087 | ₩130,403 | ₩141,961 | +6.78% | 665.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,118 | ₩139,159 | ₩112,528 | ₩133,768 | +18.26% | 870.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,446 | ₩114,513 | ₩106,575 | ₩112,180 | +4.41% | 423.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩104,268 | ₩111,161 | ₩104,188 | ₩106,655 | +2.29% | 520.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,381 | ₩108,653 | ₩100,742 | ₩101,613 | -3.58% | 652.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,977 | ₩117,449 | ₩104,107 | ₩104,523 | -8.29% | 625.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,999 | ₩119,300 | ₩108,868 | ₩115,317 | -2.27% | 695.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,755 | ₩135,565 | ₩120,399 | ₩121,633 | -9.06% | 747만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,920 | ₩135,511 | ₩125,642 | ₩134,144 | +3.25% | 579.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,580 | ₩136,222 | ₩110,825 | ₩129,906 | +13.38% | 1163.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,622 | ₩118,670 | ₩111,375 | ₩115,063 | +2.17% | 575.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,231 | ₩114,634 | ₩110,074 | ₩112,528 | -1.49% | 481.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩110,034 | ₩116,658 | ₩108,613 | ₩115,089 | +4.59% | 377.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,674 | ₩118,053 | ₩109,565 | ₩111,389 | -2.86% | 418만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,591 | ₩120,104 | ₩112,569 | ₩115,411 | -1.01% | 661.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,076 | ₩123,054 | ₩113,682 | ₩116,591 | -4.49% | 498.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,198 | ₩123,363 | ₩116,819 | ₩122,867 | +2.22% | 336.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,279 | ₩123,524 | ₩116,792 | ₩119,756 | -0.43% | 860.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,474 | ₩122,652 | ₩112,917 | ₩120,560 | +0.91% | 713.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩113,950 | ₩121,781 | ₩112,515 | ₩120,279 | +5.55% | 677.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,130 | ₩115,505 | ₩105,502 | ₩113,950 | +5.38% | 500.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,677 | ₩109,632 | ₩98,167 | ₩109,203 | +10.67% | 810.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,837 | ₩107,419 | ₩98,167 | ₩98,409 | -7.02% | 1096.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩109,538 | ₩110,866 | ₩103,759 | ₩105,730 | -3.48% | 842.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,850 | ₩119,354 | ₩105,435 | ₩109,538 | -2.93% | 1373.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,469 | ₩114,312 | ₩110,329 | ₩111,053 | -0.37% | 555.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩104,858 | ₩113,775 | ₩104,724 | ₩111,295 | +6.14% | 901.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,506 | ₩108,546 | ₩102,726 | ₩102,847 | -5.22% | 187만 |
|---|