Crocs (CROX)

CROX
🏛️ 미국 →
81.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 105.77 108.51 104.86 108.43 0.9M
2022-12-29 105.99 108.83 104.29 107.69 1.3M
2022-12-28 108.10 108.55 103.36 105.17 1.2M
2022-12-27 103.00 108.09 102.00 107.97 1.5M
2022-12-23 102.48 103.17 99.10 103.00 1.2M
2022-12-22 101.23 102.67 98.30 102.45 1.4M
2022-12-21 96.94 102.50 96.94 102.50 2.0M
2022-12-20 93.51 95.87 92.49 94.50 1.0M
2022-12-19 94.79 97.51 93.61 93.85 1.3M
2022-12-16 92.41 95.89 91.42 95.01 1.7M
2022-12-15 94.15 94.64 92.23 92.41 1.2M
2022-12-14 95.72 98.62 95.18 96.76 0.8M
2022-12-13 98.75 99.31 93.27 95.47 1.2M
2022-12-12 95.50 95.50 93.31 93.63 0.8M
2022-12-09 95.53 97.51 94.10 94.77 0.8M
2022-12-08 98.53 99.48 95.84 96.53 1.0M
2022-12-07 93.80 98.28 92.36 96.93 1.3M
2022-12-06 98.88 99.78 93.20 94.43 1.9M
2022-12-05 102.88 102.94 97.02 98.09 2.0M
2022-12-02 98.17 104.23 97.50 103.99 1.7M
2022-12-01 101.14 103.81 98.59 99.69 1.6M
2022-11-30 98.02 101.01 96.73 101.00 2.0M
2022-11-29 93.96 99.50 93.96 97.68 1.9M
2022-11-28 93.92 95.89 93.14 93.84 1.2M
2022-11-25 95.90 96.80 94.04 94.91 0.7M
2022-11-23 96.13 97.87 95.32 96.63 1.0M
2022-11-22 94.10 96.30 90.76 96.13 1.6M
2022-11-21 99.82 100.03 91.29 92.57 2.8M
2022-11-18 100.55 101.99 98.11 101.42 2.7M
2022-11-17 95.80 98.40 94.25 98.31 1.5M
2022-11-16 95.16 99.91 94.07 97.28 2.2M
2022-11-15 94.28 99.45 92.28 96.66 2.8M
2022-11-14 92.63 92.72 89.06 90.89 1.6M
2022-11-11 93.36 98.70 92.46 93.24 3.3M
2022-11-10 85.91 92.44 85.68 92.36 2.5M
2022-11-09 81.85 85.88 80.80 81.13 1.8M
2022-11-08 81.17 84.32 80.72 82.93 2.2M
2022-11-07 86.69 86.97 77.56 80.40 3.2M
2022-11-04 78.81 85.43 76.82 85.38 3.8M
2022-11-03 70.09 78.48 67.61 76.60 5.1M
2022-11-02 71.00 71.49 66.60 67.05 2.9M
2022-11-01 72.53 74.47 70.44 71.68 1.6M
2022-10-31 70.86 72.20 69.71 70.75 1.7M
2022-10-28 73.20 73.37 68.56 71.81 2.6M
2022-10-27 77.91 78.65 73.30 73.39 1.8M
2022-10-26 78.00 80.40 76.40 76.71 1.6M
2022-10-25 77.09 80.72 77.09 79.52 1.5M
2022-10-24 78.03 78.34 74.36 76.42 1.4M
2022-10-21 73.44 77.85 72.96 77.71 1.7M
2022-10-20 77.44 79.97 73.26 73.30 1.9M
2022-10-19 77.93 78.62 75.95 77.10 1.5M
2022-10-18 80.99 82.30 79.28 79.93 1.8M
2022-10-17 79.48 80.26 76.03 78.03 1.3M
2022-10-14 79.15 81.46 77.00 77.51 1.7M
2022-10-13 73.37 79.73 71.40 78.05 1.6M
2022-10-12 76.11 76.67 73.89 76.10 1.1M
2022-10-11 73.18 77.69 72.18 76.26 1.7M
2022-10-10 76.61 77.00 72.16 73.67 1.3M
2022-10-07 76.07 77.11 75.03 76.64 0.9M
2022-10-06 78.93 80.38 77.75 78.60 1.1M
2022-10-05 76.33 80.08 75.85 79.23 1.5M
2022-10-04 75.18 78.06 75.18 77.48 2.0M
2022-10-03 69.49 73.33 69.36 72.36 1.6M
2022-09-30 67.94 71.41 65.25 68.66 1.7M
2022-09-29 70.46 71.65 68.40 71.60 1.1M
2022-09-28 69.52 72.86 68.80 72.24 1.5M
2022-09-27 67.71 71.16 67.48 68.95 1.8M
2022-09-26 66.51 68.79 65.50 65.60 1.6M
2022-09-23 66.89 68.45 65.17 66.71 2.0M
2022-09-22 74.49 74.98 68.74 68.78 1.6M
2022-09-21 77.95 78.91 74.72 74.78 1.0M
2022-09-20 76.62 78.28 76.30 77.29 0.9M
2022-09-19 74.82 78.85 74.82 78.41 1.5M
2022-09-16 76.08 76.38 74.75 76.15 1.4M
2022-09-15 75.86 79.91 75.83 77.41 1.3M
2022-09-14 75.51 76.57 72.88 76.42 1.7M
2022-09-13 79.02 80.34 74.86 75.39 1.9M
2022-09-12 80.98 83.64 80.62 83.59 1.4M
2022-09-09 79.48 81.43 78.78 80.62 1.3M
2022-09-08 74.88 78.58 73.53 78.55 1.1M
2022-09-07 71.47 76.68 71.12 76.33 1.1M
2022-09-06 71.25 72.54 68.06 71.94 1.4M
2022-09-02 73.65 74.01 70.54 71.00 1.0M
2022-09-01 72.17 73.72 71.11 73.02 1.2M
2022-08-31 74.19 74.60 72.31 73.70 1.0M
2022-08-30 75.92 76.60 72.56 73.78 0.9M
2022-08-29 75.41 76.86 74.51 74.86 0.9M
2022-08-26 80.73 81.25 76.83 77.11 1.5M
2022-08-25 77.18 81.02 77.06 81.01 1.5M
2022-08-24 74.18 78.60 73.99 76.69 1.6M
2022-08-23 72.82 75.13 72.82 73.93 1.0M
2022-08-22 70.98 74.00 70.05 72.43 1.2M
2022-08-19 75.43 76.01 71.90 72.85 1.8M
2022-08-18 76.50 77.29 75.38 76.92 1.1M
2022-08-17 77.86 78.61 75.79 76.75 1.2M
2022-08-16 78.69 80.59 76.63 79.16 1.3M
2022-08-15 77.38 79.63 76.69 78.83 1.4M
2022-08-12 77.70 78.19 76.31 77.94 1.0M
2022-08-11 77.00 79.30 75.99 76.80 1.7M
2022-08-10 73.60 75.92 73.34 75.57 1.7M
2022-08-09 72.70 73.25 70.01 70.97 1.6M
2022-08-08 74.00 77.35 73.39 74.14 2.0M
2022-08-05 68.03 73.66 67.25 73.61 3.3M
2022-08-04 69.18 71.81 66.01 69.08 6.4M
2022-08-03 73.73 77.74 73.73 77.38 2.1M
2022-08-02 72.09 73.71 71.34 72.74 1.6M
2022-08-01 71.00 74.00 70.20 72.66 1.8M
2022-07-29 67.00 72.00 65.76 71.64 2.7M
2022-07-28 61.86 66.90 61.10 66.56 2.6M
2022-07-27 59.75 61.55 58.60 61.32 1.4M
2022-07-26 59.00 60.06 57.38 58.35 1.4M
2022-07-25 62.51 62.55 60.25 60.88 1.2M
2022-07-22 63.82 65.00 61.50 62.84 1.5M
2022-07-21 62.17 63.89 61.14 63.89 2.3M
2022-07-20 57.55 62.95 57.08 62.61 2.9M
2022-07-19 55.20 58.73 54.77 58.02 1.7M
2022-07-18 55.47 56.96 54.64 54.99 1.3M
2022-07-15 53.99 54.50 52.43 54.14 1.2M
2022-07-14 53.70 53.82 51.88 52.85 1.0M
2022-07-13 52.66 55.37 51.63 54.42 1.1M
2022-07-12 54.38 56.00 52.92 53.66 1.3M
2022-07-11 57.32 57.76 54.37 54.54 1.4M
2022-07-08 57.41 58.55 56.02 58.08 1.5M
2022-07-07 53.03 58.23 52.66 58.11 2.8M
2022-07-06 53.06 54.39 51.56 52.33 1.7M
2022-07-05 48.06 54.06 47.88 53.81 2.6M
2022-07-01 48.31 48.81 46.08 47.95 1.3M
2022-06-30 47.78 49.13 46.37 48.67 1.6M
2022-06-29 50.67 50.67 47.66 48.53 1.4M
2022-06-28 52.98 54.93 50.38 50.47 1.4M
2022-06-27 53.79 54.07 51.77 52.88 1.1M
2022-06-24 50.25 53.51 50.00 53.49 1.6M
2022-06-23 48.16 49.47 47.14 49.41 1.4M
2022-06-22 47.55 48.80 47.12 47.73 1.0M
2022-06-21 48.52 49.27 47.12 48.46 1.5M
2022-06-17 47.59 48.90 47.08 47.21 2.2M
2022-06-16 50.18 50.42 46.92 47.22 1.7M
2022-06-15 51.82 53.11 50.43 52.25 1.4M
2022-06-14 50.05 51.74 50.05 51.10 1.3M
2022-06-13 51.16 52.96 49.59 49.93 2.0M
2022-06-10 55.98 56.77 53.69 53.82 1.4M
2022-06-09 58.34 59.50 57.21 57.56 1.1M
2022-06-08 60.09 60.95 57.67 58.67 1.6M
2022-06-07 59.10 61.74 58.87 60.64 1.9M
2022-06-06 61.72 62.06 60.08 60.60 1.4M
2022-06-03 60.20 61.47 58.84 60.84 1.5M
2022-06-02 55.81 61.33 55.81 61.33 2.0M
2022-06-01 56.71 57.40 54.82 55.94 1.8M
2022-05-31 56.10 56.54 54.41 55.76 1.8M
2022-05-27 54.50 56.14 54.27 56.14 1.6M
2022-05-26 51.08 54.27 51.07 53.28 1.9M
2022-05-25 48.08 51.78 47.33 50.76 2.0M
2022-05-24 52.25 52.41 48.07 48.73 2.0M
2022-05-23 54.15 55.00 52.33 53.50 1.2M
2022-05-20 55.77 55.85 51.54 54.01 2.0M
2022-05-19 54.20 55.50 52.87 54.28 2.1M
2022-05-18 56.32 59.37 54.35 55.24 2.2M
2022-05-17 58.06 58.85 55.11 57.22 1.6M
2022-05-16 57.55 58.52 56.03 56.48 1.4M
2022-05-13 57.49 60.51 57.20 58.34 2.1M
2022-05-12 51.46 57.06 51.44 56.05 2.8M
2022-05-11 55.78 56.86 52.24 52.35 2.3M
2022-05-10 56.80 56.81 51.26 54.20 2.8M
2022-05-09 59.30 59.89 54.06 54.22 3.1M
2022-05-06 65.02 65.60 59.57 60.87 3.2M
2022-05-05 75.00 75.50 64.81 65.63 4.7M
2022-05-04 70.86 72.40 67.40 72.21 1.9M
2022-05-03 70.50 71.03 68.41 70.44 1.1M
2022-05-02 66.75 71.10 65.99 70.96 1.6M
2022-04-29 67.83 71.01 66.28 66.43 1.4M
2022-04-28 68.10 68.92 65.35 67.82 1.5M
2022-04-27 65.45 68.36 65.13 66.58 1.5M
2022-04-26 68.75 68.82 64.70 65.02 1.5M
2022-04-25 69.71 69.80 66.80 69.40 1.6M
2022-04-22 73.51 74.01 70.67 71.18 1.2M
2022-04-21 78.53 79.51 73.42 74.16 1.3M
2022-04-20 78.30 78.73 76.26 76.32 1.4M
2022-04-19 73.33 78.50 72.97 77.70 1.4M
2022-04-18 71.93 73.25 70.58 73.00 0.9M
2022-04-14 74.26 74.99 71.68 72.32 0.9M
2022-04-13 71.68 74.56 71.47 73.97 1.1M
2022-04-12 73.31 75.46 71.35 71.97 1.3M
2022-04-11 70.74 72.99 69.87 71.57 1.2M
2022-04-08 72.00 73.54 69.97 71.88 1.2M
2022-04-07 70.06 72.80 68.91 72.18 1.4M
2022-04-06 71.88 72.02 69.00 70.15 1.6M
2022-04-05 75.04 75.12 71.84 73.24 1.6M
2022-04-04 74.13 76.48 73.45 75.57 1.4M
2022-04-01 76.73 77.81 74.84 75.73 1.3M
2022-03-31 79.29 79.51 76.26 76.40 1.0M
2022-03-30 82.80 82.84 78.73 79.56 1.4M
2022-03-29 80.83 84.17 80.24 83.38 1.4M
2022-03-28 78.27 79.29 75.62 79.18 1.4M
2022-03-25 79.50 79.50 76.44 78.04 1.3M
2022-03-24 79.57 80.12 77.81 79.20 1.6M
2022-03-23 82.53 82.70 78.80 79.16 1.5M
2022-03-22 82.23 84.83 82.12 83.35 1.4M
2022-03-21 83.78 83.78 79.79 81.45 1.5M
2022-03-18 79.42 83.54 78.75 83.12 2.6M
2022-03-17 76.15 79.60 75.61 79.54 1.5M
2022-03-16 74.68 78.75 74.03 77.44 2.4M
2022-03-15 68.12 72.72 68.12 72.30 1.5M
2022-03-14 70.62 71.25 66.50 67.57 1.7M
2022-03-11 73.94 74.14 69.95 70.14 1.3M
2022-03-10 71.25 73.60 70.74 73.15 1.1M
2022-03-09 71.62 75.09 71.59 73.17 2.4M
2022-03-08 67.97 72.12 67.03 69.03 2.5M
2022-03-07 73.43 73.85 67.25 67.44 2.4M
2022-03-04 76.30 77.09 70.64 71.73 2.1M
2022-03-03 82.66 83.22 76.18 77.03 2.0M
2022-03-02 80.73 83.94 80.00 82.67 1.4M
2022-03-01 83.73 84.24 79.39 79.78 1.5M
2022-02-28 82.06 84.21 80.64 83.73 1.8M
2022-02-25 83.14 84.44 80.81 83.62 1.5M
2022-02-24 76.48 84.07 75.71 83.89 2.1M
2022-02-23 82.25 83.06 79.44 79.78 2.0M
2022-02-22 78.49 83.66 78.15 81.19 2.5M
2022-02-18 83.91 84.03 78.83 79.26 3.4M
2022-02-17 94.54 94.76 82.05 82.09 5.1M
2022-02-16 93.80 97.90 93.01 94.80 4.1M
2022-02-15 100.30 102.01 99.08 101.23 1.7M
2022-02-14 99.18 100.93 96.80 97.73 1.5M
2022-02-11 104.78 105.70 96.55 98.20 2.3M
2022-02-10 105.44 111.18 104.16 105.22 1.6M
2022-02-09 105.98 109.23 104.93 108.39 1.8M
2022-02-08 100.20 103.60 98.65 103.28 0.8M
2022-02-07 99.96 102.51 99.39 100.31 0.8M
2022-02-04 99.35 101.12 97.12 99.74 1.2M
2022-02-03 100.25 102.94 98.37 98.83 1.3M
2022-02-02 106.36 106.40 101.51 103.61 1.2M
2022-02-01 103.26 104.16 99.41 103.66 1.3M
2022-01-31 96.57 102.90 96.47 102.62 1.6M
2022-01-28 94.40 96.63 89.60 96.51 1.6M
2022-01-27 97.50 98.91 92.87 93.78 1.9M
2022-01-26 104.38 104.71 93.99 94.78 2.7M
2022-01-25 103.01 103.54 100.01 101.39 2.1M
2022-01-24 96.45 106.84 94.71 106.13 3.1M
2022-01-21 104.91 107.77 100.46 102.14 3.4M
2022-01-20 115.36 117.23 106.35 106.57 2.8M
2022-01-19 118.10 121.54 113.35 113.52 1.6M
2022-01-18 119.00 122.70 117.72 118.06 1.6M
2022-01-14 124.00 125.81 118.21 122.54 2.6M
2022-01-13 136.05 136.45 125.21 125.87 2.8M
2022-01-12 131.72 136.81 130.49 134.91 4.5M
2022-01-11 124.02 126.38 120.50 126.27 1.7M
2022-01-10 124.27 124.35 115.58 122.60 3.2M
2022-01-07 128.22 132.73 124.34 125.70 2.0M
2022-01-06 125.01 130.83 122.02 128.68 1.9M
2022-01-05 131.63 134.00 125.02 125.57 1.7M
2022-01-04 133.07 135.67 129.08 132.13 1.4M
2022-01-03 128.70 132.19 127.08 132.11 1.4M