시장 데이터를 불러오는 중
전체 종목
불프로그 AI 홀딩스 과거 주가
Bullfrog AI Holdings, Inc. - Common Stock · BFRG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bullfrog AI Holdings, Inc. - Common Stock · BFRG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩903 | ₩935 | ₩829 | ₩863 | -4.44% | 56.9만 |
| 2026.10.08 | ₩949 | ₩1,012 | ₩895 | ₩925 | -2.54% | 137.1만 |
| 2026.10.07 | ₩1,062 | ₩1,109 | ₩878 | ₩947 | -10.82% | 2519.4만 |
| 2026.10.06 | ₩783 | ₩954 | ₩727 | ₩921 | +17.58% | 3776.7만 |
| 2026.10.05 | ₩809 | ₩842 | ₩775 | ₩794 | -1.82% | 53.4만 |
| 2026.10.02 | ₩842 | ₩842 | ₩775 | ₩826 | -1.90% | 42.7만 |
| 2026.10.01 | ₩813 | ₩842 | ₩788 | ₩839 | +3.29% | 31만 |
| 2026.09.30 | ₩829 | ₩874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩803 |
| -3.06% |
| 32.7만 |
| 2026.09.29 | ₩842 | ₩874 | ₩821 | ₩866 | +2.86% | 30.7만 |
|---|
| 2026.09.28 | ₩899 | ₩905 | ₩786 | ₩878 | -2.38% | 84만 |
|---|
| 2026.09.25 | ₩1,029 | ₩1,175 | ₩871 | ₩890 | -13.51% | 300.4만 |
|---|
| 2026.09.24 | ₩1,089 | ₩1,125 | ₩886 | ₩1,022 | -6.13% | 522.4만 |
|---|
| 2026.09.23 | ₩1,045 | ₩1,403 | ₩942 | ₩1,270 | +21.48% | 1.9억 |
|---|
| 2026.09.22 | ₩708 | ₩1,096 | ₩588 | ₩802 | +13.21% | 6864.7만 |
|---|
| 2026.09.21 | ₩628 | ₩668 | ₩628 | ₩659 | +4.89% | 21.8만 |
|---|
| 2026.09.18 | ₩607 | ₩627 | ₩583 | ₩620 | +2.20% | 6.7만 |
|---|
| 2026.09.17 | ₩575 | ₩628 | ₩575 | ₩625 | +8.84% | 17.6만 |
|---|
| 2026.09.16 | ₩589 | ₩589 | ₩569 | ₩573 | -2.72% | 9.4만 |
|---|
| 2026.09.15 | ₩641 | ₩641 | ₩588 | ₩599 | -6.67% | 8.7만 |
|---|
| 2026.09.14 | ₩627 | ₩653 | ₩623 | ₩629 | +0.43% | 8.8만 |
|---|
| 2026.09.11 | ₩641 | ₩668 | ₩616 | ₩636 | -0.83% | 6.6만 |
|---|
| 2026.09.10 | ₩640 | ₩682 | ₩632 | ₩649 | +1.46% | 13.8만 |
|---|
| 2026.09.09 | ₩657 | ₩659 | ₩639 | ₩657 | 0.00% | 7.5만 |
|---|
| 2026.09.08 | ₩641 | ₩683 | ₩641 | ₩644 | +0.42% | 8.7만 |
|---|
| 2026.09.04 | ₩679 | ₩682 | ₩656 | ₩672 | -0.98% | 5.6만 |
|---|
| 2026.09.03 | ₩645 | ₩708 | ₩641 | ₩655 | +1.45% | 13.6만 |
|---|
| 2026.09.02 | ₩666 | ₩668 | ₩641 | ₩656 | -1.41% | 8.6만 |
|---|
| 2026.09.01 | ₩722 | ₩722 | ₩643 | ₩649 | -10.00% | 24.7만 |
|---|
| 2026.08.31 | ₩715 | ₩756 | ₩682 | ₩715 | 0.00% | 9.3만 |
|---|
| 2026.08.28 | ₩756 | ₩762 | ₩722 | ₩722 | -4.59% | 9.4만 |
|---|
| 2026.08.27 | ₩787 | ₩787 | ₩755 | ₩755 | -4.07% | 3.8만 |
|---|
| 2026.08.26 | ₩776 | ₩788 | ₩750 | ₩763 | -1.72% | 8.3만 |
|---|
| 2026.08.25 | ₩762 | ₩795 | ₩742 | ₩775 | +1.75% | 8.5만 |
|---|
| 2026.08.24 | ₩762 | ₩775 | ₩748 | ₩751 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩747 | ₩795 | ₩747 | ₩779 | +4.29% | 7.7만 |
|---|
| 2026.08.20 | ₩775 | ₩795 | ₩735 | ₩735 | -5.17% | 8.8만 |
|---|
| 2026.08.19 | ₩735 | ₩782 | ₩711 | ₩762 | +3.64% | 23만 |
|---|
| 2026.08.18 | ₩782 | ₩782 | ₩708 | ₩711 | -9.06% | 20.2만 |
|---|
| 2026.08.17 | ₩771 | ₩779 | ₩743 | ₩743 | -3.64% | 5.6만 |
|---|
| 2026.08.14 | ₩802 | ₩802 | ₩747 | ₩759 | -5.33% | 11.3만 |
|---|
| 2026.08.13 | ₩762 | ₩799 | ₩758 | ₩790 | +3.68% | 8만 |
|---|
| 2026.08.12 | ₩815 | ₩815 | ₩775 | ₩775 | -4.92% | 8.4만 |
|---|
| 2026.08.11 | ₩833 | ₩833 | ₩778 | ₩782 | -6.10% | 9.4만 |
|---|
| 2026.08.10 | ₩802 | ₩855 | ₩775 | ₩775 | -3.33% | 9.9만 |
|---|
| 2026.08.07 | ₩790 | ₩839 | ₩788 | ₩788 | -0.17% | 8.2만 |
|---|
| 2026.08.06 | ₩817 | ₩829 | ₩790 | ₩790 | -3.27% | 11.4만 |
|---|
| 2026.08.05 | ₩829 | ₩869 | ₩788 | ₩830 | +0.16% | 13.5만 |
|---|
| 2026.08.04 | ₩783 | ₩869 | ₩742 | ₩826 | +5.46% | 25.9만 |
|---|
| 2026.08.03 | ₩774 | ₩815 | ₩748 | ₩768 | -0.69% | 18.4만 |
|---|
| 2026.07.31 | ₩762 | ₩778 | ₩708 | ₩742 | -2.63% | 27.1만 |
|---|
| 2026.07.30 | ₩735 | ₩815 | ₩735 | ₩768 | +4.55% | 16만 |
|---|
| 2026.07.29 | ₩780 | ₩815 | ₩735 | ₩736 | -5.65% | 10.5만 |
|---|
| 2026.07.28 | ₩803 | ₩842 | ₩774 | ₩780 | -2.83% | 19.7만 |
|---|
| 2026.07.27 | ₩762 | ₩815 | ₩762 | ₩815 | +7.02% | 17.8만 |
|---|
| 2026.07.24 | ₩810 | ₩841 | ₩782 | ₩783 | -3.30% | 16.8만 |
|---|
| 2026.07.23 | ₩842 | ₩849 | ₩802 | ₩805 | -4.44% | 11.2만 |
|---|
| 2026.07.22 | ₩842 | ₩878 | ₩829 | ₩849 | +0.79% | 5.4만 |
|---|
| 2026.07.21 | ₩855 | ₩889 | ₩842 | ₩859 | +0.47% | 12.5만 |
|---|
| 2026.07.20 | ₩866 | ₩869 | ₩817 | ₩857 | -1.08% | 14.6만 |
|---|
| 2026.07.17 | ₩855 | ₩895 | ₩788 | ₩862 | +0.78% | 22.5만 |
|---|
| 2026.07.16 | ₩922 | ₩922 | ₩843 | ₩845 | -8.41% | 11.2만 |
|---|
| 2026.07.15 | ₩935 | ₩962 | ₩890 | ₩922 | -1.43% | 7.5만 |
|---|
| 2026.07.14 | ₩909 | ₩961 | ₩870 | ₩926 | +1.91% | 16.5만 |
|---|
| 2026.07.13 | ₩909 | ₩962 | ₩898 | ₩910 | +0.15% | 10.3만 |
|---|
| 2026.07.10 | ₩985 | ₩985 | ₩909 | ₩922 | -6.38% | 9.1만 |
|---|
| 2026.07.09 | ₩895 | ₩989 | ₩895 | ₩985 | +10.00% | 19.9만 |
|---|
| 2026.07.08 | ₩914 | ₩949 | ₩886 | ₩909 | -0.58% | 4.7만 |
|---|
| 2026.07.07 | ₩946 | ₩949 | ₩870 | ₩925 | -2.26% | 13.2만 |
|---|
| 2026.07.06 | ₩922 | ₩996 | ₩909 | ₩933 | +1.16% | 16.6만 |
|---|
| 2026.07.02 | ₩949 | ₩949 | ₩855 | ₩935 | -1.41% | 16.1만 |
|---|
| 2026.07.01 | ₩935 | ₩965 | ₩909 | ₩947 | +1.29% | 6.9만 |
|---|
| 2026.06.30 | ₩922 | ₩976 | ₩914 | ₩949 | +2.90% | 20.6만 |
|---|
| 2026.06.29 | ₩889 | ₩950 | ₩851 | ₩911 | +2.56% | 19.7만 |
|---|
| 2026.06.26 | ₩822 | ₩909 | ₩815 | ₩875 | +6.50% | 18.3만 |
|---|
| 2026.06.25 | ₩835 | ₩861 | ₩802 | ₩817 | -2.24% | 17.3만 |
|---|
| 2026.06.24 | ₩913 | ₩913 | ₩830 | ₩861 | -5.71% | 19만 |
|---|
| 2026.06.23 | ₩879 | ₩935 | ₩877 | ₩885 | +0.61% | 15.5만 |
|---|
| 2026.06.22 | ₩935 | ₩946 | ₩858 | ₩882 | -5.71% | 24.1만 |
|---|
| 2026.06.18 | ₩974 | ₩976 | ₩899 | ₩966 | -0.82% | 29.2만 |
|---|
| 2026.06.17 | ₩895 | ₩1,002 | ₩882 | ₩933 | +4.18% | 31만 |
|---|
| 2026.06.16 | ₩922 | ₩929 | ₩855 | ₩926 | +0.43% | 21.4만 |
|---|
| 2026.06.15 | ₩829 | ₩882 | ₩829 | ₩854 | +3.06% | 17.4만 |
|---|
| 2026.06.12 | ₩802 | ₩839 | ₩787 | ₩826 | +3.00% | 38만 |
|---|
| 2026.06.11 | ₩922 | ₩922 | ₩674 | ₩839 | -8.99% | 62.5만 |
|---|
| 2026.06.10 | ₩882 | ₩933 | ₩882 | ₩906 | +2.73% | 14.2만 |
|---|
| 2026.06.09 | ₩907 | ₩949 | ₩882 | ₩894 | -1.47% | 17.2만 |
|---|
| 2026.06.08 | ₩942 | ₩976 | ₩897 | ₩897 | -4.82% | 19.9만 |
|---|
| 2026.06.05 | ₩998 | ₩1,009 | ₩883 | ₩897 | -10.17% | 31.6만 |
|---|
| 2026.06.04 | ₩976 | ₩1,042 | ₩976 | ₩1,029 | +5.48% | 20.1만 |
|---|
| 2026.06.03 | ₩1,024 | ₩1,029 | ₩962 | ₩976 | -4.70% | 24.3만 |
|---|
| 2026.06.02 | ₩988 | ₩1,029 | ₩969 | ₩1,029 | +4.19% | 26.3만 |
|---|
| 2026.06.01 | ₩989 | ₩1,049 | ₩935 | ₩939 | -5.00% | 33.2만 |
|---|
| 2026.05.29 | ₩964 | ₩1,082 | ₩962 | ₩1,013 | +5.13% | 63.6만 |
|---|
| 2026.05.28 | ₩935 | ₩1,016 | ₩897 | ₩962 | +2.86% | 39.2만 |
|---|
| 2026.05.27 | ₩935 | ₩956 | ₩882 | ₩899 | -3.86% | 40.6만 |
|---|
| 2026.05.26 | ₩921 | ₩976 | ₩898 | ₩946 | +2.76% | 50.9만 |
|---|
| 2026.05.22 | ₩890 | ₩934 | ₩871 | ₩874 | -1.80% | 24.3만 |
|---|
| 2026.05.21 | ₩882 | ₩909 | ₩834 | ₩889 | +0.76% | 20.5만 |
|---|
| 2026.05.20 | ₩830 | ₩911 | ₩819 | ₩878 | +5.80% | 39.6만 |
|---|
| 2026.05.19 | ₩802 | ₩853 | ₩768 | ₩829 | +3.33% | 37.6만 |
|---|
| 2026.05.18 | ₩790 | ₩815 | ₩766 | ₩786 | -0.51% | 31.4만 |
|---|
| 2026.05.15 | ₩831 | ₩845 | ₩775 | ₩790 | -4.98% | 27.3만 |
|---|
| 2026.05.14 | ₩829 | ₩850 | ₩815 | ₩823 | -0.65% | 29.7만 |
|---|
| 2026.05.13 | ₩841 | ₩854 | ₩803 | ₩842 | +0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩877 | ₩877 | ₩817 | ₩830 | -5.34% | 24.6만 |
|---|
| 2026.05.11 | ₩890 | ₩909 | ₩835 | ₩878 | -1.35% | 35.8만 |
|---|
| 2026.05.08 | ₩869 | ₩907 | ₩855 | ₩882 | +1.54% | 29.1만 |
|---|
| 2026.05.07 | ₩935 | ₩962 | ₩855 | ₩869 | -7.14% | 30만 |
|---|
| 2026.05.06 | ₩976 | ₩982 | ₩922 | ₩942 | -3.42% | 20.1만 |
|---|
| 2026.05.05 | ₩946 | ₩989 | ₩935 | ₩965 | +1.98% | 36.6만 |
|---|
| 2026.05.04 | ₩922 | ₩976 | ₩922 | ₩923 | +0.14% | 30.2만 |
|---|
| 2026.05.01 | ₩946 | ₩956 | ₩899 | ₩933 | -1.41% | 34.5만 |
|---|
| 2026.04.30 | ₩922 | ₩976 | ₩918 | ₩937 | +1.59% | 50만 |
|---|
| 2026.04.29 | ₩935 | ₩949 | ₩887 | ₩922 | -1.43% | 43.8만 |
|---|
| 2026.04.28 | ₩1,038 | ₩1,038 | ₩950 | ₩953 | -8.24% | 43.4만 |
|---|
| 2026.04.27 | ₩1,076 | ₩1,081 | ₩1,029 | ₩1,036 | -3.73% | 32.1만 |
|---|
| 2026.04.24 | ₩1,070 | ₩1,088 | ₩976 | ₩1,082 | +1.12% | 138.5만 |
|---|
| 2026.04.23 | ₩1,133 | ₩1,157 | ₩1,084 | ₩1,125 | -0.71% | 61.6만 |
|---|
| 2026.04.22 | ₩1,260 | ₩1,260 | ₩1,133 | ₩1,168 | -7.32% | 118.2만 |
|---|
| 2026.04.21 | ₩1,310 | ₩1,310 | ₩1,216 | ₩1,250 | -4.59% | 92.9만 |
|---|
| 2026.04.20 | ₩1,323 | ₩1,350 | ₩1,296 | ₩1,326 | +0.20% | 44.3만 |
|---|
| 2026.04.17 | ₩1,417 | ₩1,417 | ₩1,323 | ₩1,328 | -6.23% | 70.7만 |
|---|
| 2026.04.16 | ₩1,283 | ₩1,470 | ₩1,235 | ₩1,443 | +12.50% | 234.9만 |
|---|
| 2026.04.15 | ₩1,363 | ₩1,363 | ₩1,209 | ₩1,254 | -8.04% | 108.6만 |
|---|
| 2026.04.14 | ₩1,376 | ₩1,403 | ₩1,290 | ₩1,350 | -1.94% | 210.9만 |
|---|
| 2026.04.13 | ₩1,577 | ₩1,577 | ₩1,276 | ₩1,403 | -11.02% | 1209.9만 |
|---|
| 2026.04.10 | ₩1,403 | ₩1,441 | ₩1,179 | ₩1,184 | -15.62% | 345.8만 |
|---|
| 2026.04.09 | ₩1,417 | ₩1,537 | ₩1,376 | ₩1,390 | -1.89% | 168.1만 |
|---|
| 2026.04.08 | ₩1,523 | ₩1,556 | ₩1,350 | ₩1,430 | -6.14% | 238.5만 |
|---|
| 2026.04.07 | ₩1,323 | ₩1,697 | ₩1,203 | ₩1,537 | +16.16% | 725.4만 |
|---|
| 2026.04.06 | ₩1,510 | ₩1,577 | ₩1,363 | ₩1,430 | -5.31% | 708만 |
|---|
| 2026.04.02 | ₩2,005 | ₩2,005 | ₩1,510 | ₩1,604 | -20.00% | 1554.8만 |
|---|
| 2026.04.01 | ₩1,924 | ₩2,299 | ₩1,817 | ₩2,165 | +12.50% | 2319.1만 |
|---|
| 2026.03.31 | ₩1,590 | ₩2,619 | ₩1,590 | ₩2,245 | +41.18% | 2억 |
|---|
| 2026.03.30 | ₩1,403 | ₩2,071 | ₩1,290 | ₩1,403 | 0.00% | 4.2억 |
|---|
| 2026.03.27 | ₩722 | ₩750 | ₩656 | ₩679 | -5.93% | 22.3만 |
|---|
| 2026.03.26 | ₩750 | ₩755 | ₩722 | ₩724 | -3.39% | 9.5만 |
|---|
| 2026.03.25 | ₩788 | ₩802 | ₩730 | ₩739 | -6.27% | 29.3만 |
|---|
| 2026.03.24 | ₩766 | ₩802 | ₩703 | ₩751 | -1.92% | 12.3만 |
|---|
| 2026.03.23 | ₩802 | ₩815 | ₩735 | ₩782 | -2.50% | 9.2만 |
|---|
| 2026.03.20 | ₩815 | ₩829 | ₩750 | ₩750 | -8.03% | 20.7만 |
|---|
| 2026.03.19 | ₩814 | ₩835 | ₩766 | ₩829 | +1.81% | 20.1만 |
|---|
| 2026.03.18 | ₩869 | ₩869 | ₩776 | ₩813 | -6.46% | 10만 |
|---|
| 2026.03.17 | ₩841 | ₩866 | ₩823 | ₩838 | -0.32% | 10.5만 |
|---|
| 2026.03.16 | ₩791 | ₩869 | ₩791 | ₩830 | +4.90% | 7.3만 |
|---|
| 2026.03.13 | ₩826 | ₩869 | ₩788 | ₩796 | -3.56% | 10.8만 |
|---|
| 2026.03.12 | ₩818 | ₩935 | ₩794 | ₩815 | -0.33% | 11.8만 |
|---|
| 2026.03.11 | ₩829 | ₩911 | ₩805 | ₩834 | +0.65% | 14.4만 |
|---|
| 2026.03.10 | ₩895 | ₩921 | ₩829 | ₩849 | -5.22% | 25.5만 |
|---|
| 2026.03.09 | ₩799 | ₩855 | ₩751 | ₩830 | +3.85% | 20.6만 |
|---|
| 2026.03.06 | ₩762 | ₩825 | ₩750 | ₩794 | +4.21% | 11.9만 |
|---|
| 2026.03.05 | ₩814 | ₩826 | ₩775 | ₩775 | -4.76% | 7.8만 |
|---|
| 2026.03.04 | ₩776 | ₩855 | ₩762 | ₩815 | +4.99% | 18.8만 |
|---|
| 2026.03.03 | ₩747 | ₩783 | ₩722 | ₩762 | +1.97% | 11만 |
|---|
| 2026.03.02 | ₩722 | ₩787 | ₩708 | ₩772 | +7.04% | 15만 |
|---|
| 2026.02.27 | ₩826 | ₩826 | ₩751 | ₩775 | -6.15% | 14.6만 |
|---|
| 2026.02.26 | ₩775 | ₩855 | ₩718 | ₩822 | +6.03% | 27만 |
|---|
| 2026.02.25 | ₩748 | ₩771 | ₩707 | ₩754 | +0.71% | 15만 |
|---|
| 2026.02.24 | ₩735 | ₩755 | ₩695 | ₩728 | -0.91% | 12.6만 |
|---|
| 2026.02.23 | ₩775 | ₩780 | ₩655 | ₩678 | -12.59% | 36.6만 |
|---|
| 2026.02.20 | ₩855 | ₩895 | ₩706 | ₩716 | -16.25% | 61.6만 |
|---|
| 2026.02.19 | ₩758 | ₩913 | ₩735 | ₩858 | +13.23% | 86.7만 |
|---|
| 2026.02.18 | ₩655 | ₩788 | ₩641 | ₩720 | +10.00% | 54.6만 |
|---|
| 2026.02.17 | ₩668 | ₩809 | ₩641 | ₩655 | -2.00% | 71만 |
|---|
| 2026.02.13 | ₩604 | ₩655 | ₩601 | ₩615 | +1.77% | 7.5만 |
|---|
| 2026.02.12 | ₩653 | ₩668 | ₩568 | ₩611 | -6.54% | 22.7만 |
|---|
| 2026.02.11 | ₩715 | ₩720 | ₩628 | ₩631 | -11.78% | 31.2만 |
|---|
| 2026.02.10 | ₩694 | ₩766 | ₩656 | ₩692 | -0.19% | 15.4만 |
|---|
| 2026.02.09 | ₩775 | ₩775 | ₩671 | ₩694 | -10.52% | 35.6만 |
|---|
| 2026.02.06 | ₩655 | ₩788 | ₩655 | ₩763 | +16.53% | 21.6만 |
|---|
| 2026.02.05 | ₩695 | ₩762 | ₩668 | ₩668 | -3.85% | 44.5만 |
|---|
| 2026.02.04 | ₩763 | ₩795 | ₩692 | ₩742 | -2.80% | 38.7만 |
|---|
| 2026.02.03 | ₩795 | ₩806 | ₩735 | ₩758 | -4.71% | 30.2만 |
|---|
| 2026.02.02 | ₩842 | ₩869 | ₩775 | ₩782 | -7.14% | 18.9만 |
|---|
| 2026.01.30 | ₩855 | ₩893 | ₩802 | ₩815 | -4.69% | 23.4만 |
|---|
| 2026.01.29 | ₩927 | ₩927 | ₩814 | ₩849 | -8.50% | 25.8만 |
|---|
| 2026.01.28 | ₩942 | ₩976 | ₩911 | ₩913 | -3.12% | 12.9만 |
|---|
| 2026.01.27 | ₩1,029 | ₩1,041 | ₩925 | ₩942 | -8.44% | 41.6만 |
|---|
| 2026.01.26 | ₩1,014 | ₩1,056 | ₩966 | ₩989 | -2.50% | 28.1만 |
|---|
| 2026.01.23 | ₩1,093 | ₩1,093 | ₩939 | ₩965 | -11.74% | 42.8만 |
|---|
| 2026.01.22 | ₩961 | ₩1,096 | ₩949 | ₩1,094 | +13.91% | 44.7만 |
|---|
| 2026.01.21 | ₩909 | ₩962 | ₩882 | ₩943 | +3.82% | 27.7만 |
|---|
| 2026.01.20 | ₩968 | ₩968 | ₩869 | ₩911 | -5.80% | 17.8만 |
|---|
| 2026.01.16 | ₩1,034 | ₩1,034 | ₩935 | ₩968 | -6.46% | 18.8만 |
|---|
| 2026.01.15 | ₩922 | ₩1,029 | ₩881 | ₩1,014 | +10.00% | 46.6만 |
|---|
| 2026.01.14 | ₩911 | ₩919 | ₩869 | ₩913 | +0.15% | 28.7만 |
|---|
| 2026.01.13 | ₩956 | ₩972 | ₩862 | ₩897 | -6.15% | 83.6만 |
|---|
| 2026.01.12 | ₩1,061 | ₩1,069 | ₩931 | ₩966 | -8.94% | 71.2만 |
|---|
| 2026.01.09 | ₩1,090 | ₩1,123 | ₩1,042 | ₩1,076 | -1.35% | 38.9만 |
|---|
| 2026.01.08 | ₩1,115 | ₩1,161 | ₩1,069 | ₩1,111 | -0.36% | 70.7만 |
|---|
| 2026.01.07 | ₩1,104 | ₩1,180 | ₩1,069 | ₩1,163 | +5.33% | 98.1만 |
|---|
| 2026.01.06 | ₩1,203 | ₩1,203 | ₩1,076 | ₩1,128 | -6.22% | 2391.8만 |
|---|
| 2026.01.05 | ₩1,200 | ₩1,219 | ₩1,149 | ₩1,165 | -2.90% | 13.3만 |
|---|
| 2026.01.02 | ₩1,208 | ₩1,231 | ₩1,149 | ₩1,176 | -2.65% | 7.8만 |
|---|
| 2025.12.31 | ₩1,237 | ₩1,270 | ₩1,144 | ₩1,180 | -4.64% | 20.8만 |
|---|
| 2025.12.30 | ₩1,189 | ₩1,403 | ₩1,176 | ₩1,237 | +4.04% | 30.9만 |
|---|
| 2025.12.29 | ₩1,310 | ₩1,323 | ₩1,203 | ₩1,204 | -8.06% | 11.6만 |
|---|
| 2025.12.26 | ₩1,390 | ₩1,390 | ₩1,270 | ₩1,272 | -8.46% | 7.7만 |
|---|
| 2025.12.24 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,350 | -5.61% | 4.5만 |
|---|
| 2025.12.23 | ₩1,430 | ₩1,550 | ₩1,323 | ₩1,363 | -4.67% | 7만 |
|---|
| 2025.12.22 | ₩1,590 | ₩1,590 | ₩1,430 | ₩1,443 | -9.24% | 7.6만 |
|---|
| 2025.12.19 | ₩1,457 | ₩1,570 | ₩1,397 | ₩1,510 | +3.67% | 14.9만 |
|---|
| 2025.12.18 | ₩1,322 | ₩1,470 | ₩1,322 | ₩1,390 | +5.16% | 8.2만 |
|---|
| 2025.12.17 | ₩1,430 | ₩1,430 | ₩1,310 | ₩1,316 | -7.94% | 4.9만 |
|---|
| 2025.12.16 | ₩1,390 | ₩1,417 | ₩1,336 | ₩1,363 | -1.92% | 4.8만 |
|---|
| 2025.12.15 | ₩1,430 | ₩1,457 | ₩1,403 | ₩1,403 | -1.87% | 3.9만 |
|---|
| 2025.12.12 | ₩1,510 | ₩1,564 | ₩1,443 | ₩1,470 | -2.65% | 5.3만 |
|---|
| 2025.12.11 | ₩1,523 | ₩1,617 | ₩1,501 | ₩1,523 | 0.00% | 10.2만 |
|---|
| 2025.12.10 | ₩1,537 | ₩1,577 | ₩1,503 | ₩1,537 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩1,497 | ₩1,577 | ₩1,497 | ₩1,523 | +1.79% | 5.8만 |
|---|
| 2025.12.08 | ₩1,483 | ₩1,537 | ₩1,470 | ₩1,523 | +2.70% | 2.5만 |
|---|
| 2025.12.05 | ₩1,577 | ₩1,604 | ₩1,483 | ₩1,510 | -4.24% | 7.3만 |
|---|
| 2025.12.04 | ₩1,457 | ₩1,564 | ₩1,390 | ₩1,537 | +5.50% | 6.4만 |
|---|
| 2025.12.03 | ₩1,336 | ₩1,457 | ₩1,310 | ₩1,457 | +9.00% | 5.1만 |
|---|
| 2025.12.02 | ₩1,323 | ₩1,390 | ₩1,286 | ₩1,311 | -0.91% | 5.3만 |
|---|
| 2025.12.01 | ₩1,336 | ₩1,390 | ₩1,283 | ₩1,283 | -4.00% | 7.7만 |
|---|
| 2025.11.28 | ₩1,363 | ₩1,363 | ₩1,323 | ₩1,336 | -1.96% | 3.8만 |
|---|
| 2025.11.26 | ₩1,390 | ₩1,390 | ₩1,323 | ₩1,323 | -4.81% | 3.5만 |
|---|
| 2025.11.25 | ₩1,229 | ₩1,376 | ₩1,203 | ₩1,350 | +9.78% | 12.6만 |
|---|
| 2025.11.24 | ₩1,200 | ₩1,228 | ₩1,151 | ₩1,171 | -2.45% | 6.6만 |
|---|
| 2025.11.21 | ₩1,176 | ₩1,203 | ₩1,074 | ₩1,137 | -3.30% | 14만 |
|---|
| 2025.11.20 | ₩1,270 | ₩1,327 | ₩1,163 | ₩1,163 | -8.42% | 8.7만 |
|---|
| 2025.11.19 | ₩1,283 | ₩1,283 | ₩1,208 | ₩1,223 | -4.69% | 6.5만 |
|---|
| 2025.11.18 | ₩1,225 | ₩1,268 | ₩1,203 | ₩1,237 | +0.98% | 6.7만 |
|---|
| 2025.11.17 | ₩1,310 | ₩1,376 | ₩1,204 | ₩1,225 | -6.43% | 10.9만 |
|---|
| 2025.11.14 | ₩1,270 | ₩1,403 | ₩1,270 | ₩1,336 | +5.26% | 7.1만 |
|---|
| 2025.11.13 | ₩1,457 | ₩1,457 | ₩1,323 | ₩1,336 | -8.26% | 7.9만 |
|---|
| 2025.11.12 | ₩1,443 | ₩1,483 | ₩1,417 | ₩1,457 | +0.93% | 7.7만 |
|---|
| 2025.11.11 | ₩1,443 | ₩1,483 | ₩1,443 | ₩1,457 | +0.93% | 3.3만 |
|---|
| 2025.11.10 | ₩1,497 | ₩1,510 | ₩1,417 | ₩1,470 | -1.79% | 12.4만 |
|---|
| 2025.11.07 | ₩1,270 | ₩1,564 | ₩1,270 | ₩1,470 | +15.79% | 32만 |
|---|
| 2025.11.06 | ₩1,390 | ₩1,417 | ₩1,270 | ₩1,283 | -7.69% | 16.5만 |
|---|
| 2025.11.05 | ₩1,457 | ₩1,523 | ₩1,376 | ₩1,403 | -3.67% | 28.4만 |
|---|
| 2025.11.04 | ₩1,577 | ₩1,577 | ₩1,430 | ₩1,457 | -7.63% | 14.8만 |
|---|
| 2025.11.03 | ₩1,711 | ₩1,724 | ₩1,523 | ₩1,550 | -9.38% | 35.3만 |
|---|
| 2025.10.31 | ₩1,724 | ₩1,764 | ₩1,697 | ₩1,711 | -0.78% | 11.3만 |
|---|
| 2025.10.30 | ₩1,737 | ₩1,764 | ₩1,685 | ₩1,711 | -1.54% | 10.9만 |
|---|
| 2025.10.29 | ₩1,938 | ₩1,938 | ₩1,737 | ₩1,751 | -9.66% | 31.1만 |
|---|
| 2025.10.28 | ₩1,844 | ₩1,978 | ₩1,791 | ₩1,884 | +2.17% | 39.3만 |
|---|
| 2025.10.27 | ₩1,938 | ₩1,951 | ₩1,858 | ₩1,858 | -4.14% | 10.9만 |
|---|
| 2025.10.24 | ₩1,924 | ₩1,924 | ₩1,871 | ₩1,898 | -1.39% | 20.9만 |
|---|
| 2025.10.23 | ₩1,737 | ₩1,898 | ₩1,737 | ₩1,884 | +8.46% | 6.4만 |
|---|
| 2025.10.22 | ₩1,831 | ₩1,844 | ₩1,740 | ₩1,791 | -2.19% | 10.5만 |
|---|
| 2025.10.21 | ₩2,058 | ₩2,058 | ₩1,817 | ₩1,831 | -11.04% | 39.4만 |
|---|
| 2025.10.20 | ₩1,991 | ₩2,031 | ₩1,938 | ₩2,005 | +0.67% | 9.4만 |
|---|
| 2025.10.17 | ₩1,964 | ₩1,978 | ₩1,938 | ₩1,964 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩2,058 | ₩2,106 | ₩1,938 | ₩1,964 | -4.55% | 16.8만 |
|---|
| 2025.10.15 | ₩2,031 | ₩2,272 | ₩1,938 | ₩2,045 | +0.66% | 43.5만 |
|---|
| 2025.10.14 | ₩1,951 | ₩2,031 | ₩1,911 | ₩1,964 | +0.68% | 21.6만 |
|---|
| 2025.10.13 | ₩1,804 | ₩2,014 | ₩1,787 | ₩1,991 | +10.37% | 20.3만 |
|---|
| 2025.10.10 | ₩1,911 | ₩1,922 | ₩1,711 | ₩1,764 | -7.69% | 53.2만 |
|---|