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 | ₩902 | ₩934 | ₩827 | ₩862 | -4.44% | 56.9만 |
| 2026.10.08 | ₩947 | ₩1,010 | ₩894 | ₩923 | -2.54% | 137.1만 |
| 2026.10.07 | ₩1,061 | ₩1,107 | ₩876 | ₩946 | -10.82% | 2519.4만 |
| 2026.10.06 | ₩782 | ₩953 | ₩726 | ₩919 | +17.58% | 3776.7만 |
| 2026.10.05 | ₩807 | ₩840 | ₩774 | ₩792 | -1.82% | 53.4만 |
| 2026.10.02 | ₩840 | ₩840 | ₩774 | ₩824 | -1.90% | 42.7만 |
| 2026.10.01 | ₩811 | ₩840 | ₩787 | ₩838 | +3.29% | 31만 |
| 2026.09.30 | ₩827 | ₩872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩802 |
| -3.06% |
| 32.7만 |
| 2026.09.29 | ₩840 | ₩872 | ₩819 | ₩864 | +2.86% | 30.7만 |
|---|
| 2026.09.28 | ₩898 | ₩903 | ₩784 | ₩876 | -2.38% | 84만 |
|---|
| 2026.09.25 | ₩1,027 | ₩1,173 | ₩870 | ₩888 | -13.51% | 300.4만 |
|---|
| 2026.09.24 | ₩1,087 | ₩1,123 | ₩884 | ₩1,021 | -6.13% | 522.4만 |
|---|
| 2026.09.23 | ₩1,043 | ₩1,401 | ₩941 | ₩1,267 | +21.48% | 1.9억 |
|---|
| 2026.09.22 | ₩707 | ₩1,094 | ₩587 | ₩800 | +13.21% | 6864.7만 |
|---|
| 2026.09.21 | ₩627 | ₩667 | ₩627 | ₩658 | +4.89% | 21.8만 |
|---|
| 2026.09.18 | ₩606 | ₩626 | ₩582 | ₩619 | +2.20% | 6.7만 |
|---|
| 2026.09.17 | ₩574 | ₩627 | ₩574 | ₩624 | +8.84% | 17.6만 |
|---|
| 2026.09.16 | ₩588 | ₩588 | ₩568 | ₩572 | -2.72% | 9.4만 |
|---|
| 2026.09.15 | ₩640 | ₩640 | ₩587 | ₩598 | -6.67% | 8.7만 |
|---|
| 2026.09.14 | ₩626 | ₩652 | ₩622 | ₩628 | +0.43% | 8.8만 |
|---|
| 2026.09.11 | ₩640 | ₩667 | ₩615 | ₩635 | -0.83% | 6.6만 |
|---|
| 2026.09.10 | ₩639 | ₩680 | ₩631 | ₩648 | +1.46% | 13.8만 |
|---|
| 2026.09.09 | ₩656 | ₩658 | ₩638 | ₩656 | 0.00% | 7.5만 |
|---|
| 2026.09.08 | ₩640 | ₩682 | ₩640 | ₩643 | +0.42% | 8.7만 |
|---|
| 2026.09.04 | ₩678 | ₩680 | ₩655 | ₩671 | -0.98% | 5.6만 |
|---|
| 2026.09.03 | ₩644 | ₩707 | ₩640 | ₩654 | +1.45% | 13.6만 |
|---|
| 2026.09.02 | ₩664 | ₩667 | ₩640 | ₩655 | -1.41% | 8.6만 |
|---|
| 2026.09.01 | ₩720 | ₩720 | ₩642 | ₩648 | -10.00% | 24.7만 |
|---|
| 2026.08.31 | ₩714 | ₩755 | ₩680 | ₩714 | 0.00% | 9.3만 |
|---|
| 2026.08.28 | ₩755 | ₩760 | ₩720 | ₩720 | -4.59% | 9.4만 |
|---|
| 2026.08.27 | ₩786 | ₩786 | ₩754 | ₩754 | -4.07% | 3.8만 |
|---|
| 2026.08.26 | ₩775 | ₩787 | ₩748 | ₩762 | -1.72% | 8.3만 |
|---|
| 2026.08.25 | ₩760 | ₩794 | ₩740 | ₩774 | +1.75% | 8.5만 |
|---|
| 2026.08.24 | ₩760 | ₩774 | ₩747 | ₩750 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩746 | ₩794 | ₩746 | ₩778 | +4.29% | 7.7만 |
|---|
| 2026.08.20 | ₩774 | ₩794 | ₩734 | ₩734 | -5.17% | 8.8만 |
|---|
| 2026.08.19 | ₩734 | ₩780 | ₩710 | ₩760 | +3.64% | 23만 |
|---|
| 2026.08.18 | ₩780 | ₩780 | ₩707 | ₩710 | -9.06% | 20.2만 |
|---|
| 2026.08.17 | ₩770 | ₩778 | ₩742 | ₩742 | -3.64% | 5.6만 |
|---|
| 2026.08.14 | ₩800 | ₩800 | ₩746 | ₩758 | -5.33% | 11.3만 |
|---|
| 2026.08.13 | ₩760 | ₩798 | ₩756 | ₩788 | +3.68% | 8만 |
|---|
| 2026.08.12 | ₩814 | ₩814 | ₩774 | ₩774 | -4.92% | 8.4만 |
|---|
| 2026.08.11 | ₩831 | ₩831 | ₩776 | ₩780 | -6.10% | 9.4만 |
|---|
| 2026.08.10 | ₩800 | ₩854 | ₩774 | ₩774 | -3.33% | 9.9만 |
|---|
| 2026.08.07 | ₩788 | ₩838 | ₩787 | ₩787 | -0.17% | 8.2만 |
|---|
| 2026.08.06 | ₩815 | ₩827 | ₩788 | ₩788 | -3.27% | 11.4만 |
|---|
| 2026.08.05 | ₩827 | ₩867 | ₩787 | ₩828 | +0.16% | 13.5만 |
|---|
| 2026.08.04 | ₩782 | ₩867 | ₩740 | ₩824 | +5.46% | 25.9만 |
|---|
| 2026.08.03 | ₩772 | ₩814 | ₩747 | ₩767 | -0.69% | 18.4만 |
|---|
| 2026.07.31 | ₩760 | ₩776 | ₩707 | ₩740 | -2.63% | 27.1만 |
|---|
| 2026.07.30 | ₩734 | ₩814 | ₩734 | ₩767 | +4.55% | 16만 |
|---|
| 2026.07.29 | ₩779 | ₩814 | ₩734 | ₩735 | -5.65% | 10.5만 |
|---|
| 2026.07.28 | ₩802 | ₩840 | ₩772 | ₩779 | -2.83% | 19.7만 |
|---|
| 2026.07.27 | ₩760 | ₩814 | ₩760 | ₩814 | +7.02% | 17.8만 |
|---|
| 2026.07.24 | ₩808 | ₩839 | ₩780 | ₩782 | -3.30% | 16.8만 |
|---|
| 2026.07.23 | ₩840 | ₩847 | ₩800 | ₩803 | -4.44% | 11.2만 |
|---|
| 2026.07.22 | ₩840 | ₩876 | ₩827 | ₩847 | +0.79% | 5.4만 |
|---|
| 2026.07.21 | ₩854 | ₩887 | ₩840 | ₩858 | +0.47% | 12.5만 |
|---|
| 2026.07.20 | ₩864 | ₩867 | ₩815 | ₩855 | -1.08% | 14.6만 |
|---|
| 2026.07.17 | ₩854 | ₩894 | ₩787 | ₩860 | +0.78% | 22.5만 |
|---|
| 2026.07.16 | ₩921 | ₩921 | ₩842 | ₩843 | -8.41% | 11.2만 |
|---|
| 2026.07.15 | ₩934 | ₩961 | ₩888 | ₩921 | -1.43% | 7.5만 |
|---|
| 2026.07.14 | ₩907 | ₩959 | ₩868 | ₩925 | +1.91% | 16.5만 |
|---|
| 2026.07.13 | ₩907 | ₩961 | ₩897 | ₩909 | +0.15% | 10.3만 |
|---|
| 2026.07.10 | ₩983 | ₩983 | ₩907 | ₩921 | -6.38% | 9.1만 |
|---|
| 2026.07.09 | ₩894 | ₩987 | ₩894 | ₩983 | +10.00% | 19.9만 |
|---|
| 2026.07.08 | ₩913 | ₩947 | ₩884 | ₩907 | -0.58% | 4.7만 |
|---|
| 2026.07.07 | ₩945 | ₩947 | ₩868 | ₩923 | -2.26% | 13.2만 |
|---|
| 2026.07.06 | ₩921 | ₩994 | ₩907 | ₩931 | +1.16% | 16.6만 |
|---|
| 2026.07.02 | ₩947 | ₩947 | ₩854 | ₩934 | -1.41% | 16.1만 |
|---|
| 2026.07.01 | ₩934 | ₩963 | ₩907 | ₩946 | +1.29% | 6.9만 |
|---|
| 2026.06.30 | ₩921 | ₩974 | ₩913 | ₩947 | +2.90% | 20.6만 |
|---|
| 2026.06.29 | ₩887 | ₩949 | ₩850 | ₩910 | +2.56% | 19.7만 |
|---|
| 2026.06.26 | ₩820 | ₩907 | ₩814 | ₩874 | +6.50% | 18.3만 |
|---|
| 2026.06.25 | ₩834 | ₩859 | ₩800 | ₩815 | -2.24% | 17.3만 |
|---|
| 2026.06.24 | ₩911 | ₩911 | ₩828 | ₩859 | -5.71% | 19만 |
|---|
| 2026.06.23 | ₩878 | ₩934 | ₩875 | ₩883 | +0.61% | 15.5만 |
|---|
| 2026.06.22 | ₩934 | ₩945 | ₩856 | ₩880 | -5.71% | 24.1만 |
|---|
| 2026.06.18 | ₩973 | ₩974 | ₩898 | ₩965 | -0.82% | 29.2만 |
|---|
| 2026.06.17 | ₩894 | ₩1,001 | ₩880 | ₩931 | +4.18% | 31만 |
|---|
| 2026.06.16 | ₩921 | ₩927 | ₩854 | ₩925 | +0.43% | 21.4만 |
|---|
| 2026.06.15 | ₩827 | ₩880 | ₩827 | ₩852 | +3.06% | 17.4만 |
|---|
| 2026.06.12 | ₩800 | ₩838 | ₩786 | ₩824 | +3.00% | 38만 |
|---|
| 2026.06.11 | ₩921 | ₩921 | ₩672 | ₩838 | -8.99% | 62.5만 |
|---|
| 2026.06.10 | ₩880 | ₩931 | ₩880 | ₩905 | +2.73% | 14.2만 |
|---|
| 2026.06.09 | ₩906 | ₩947 | ₩880 | ₩892 | -1.47% | 17.2만 |
|---|
| 2026.06.08 | ₩941 | ₩974 | ₩895 | ₩895 | -4.82% | 19.9만 |
|---|
| 2026.06.05 | ₩997 | ₩1,007 | ₩882 | ₩895 | -10.17% | 31.6만 |
|---|
| 2026.06.04 | ₩974 | ₩1,041 | ₩974 | ₩1,027 | +5.48% | 20.1만 |
|---|
| 2026.06.03 | ₩1,022 | ₩1,027 | ₩961 | ₩974 | -4.70% | 24.3만 |
|---|
| 2026.06.02 | ₩986 | ₩1,027 | ₩967 | ₩1,027 | +4.19% | 26.3만 |
|---|
| 2026.06.01 | ₩987 | ₩1,047 | ₩934 | ₩938 | -5.00% | 33.2만 |
|---|
| 2026.05.29 | ₩962 | ₩1,081 | ₩961 | ₩1,011 | +5.13% | 63.6만 |
|---|
| 2026.05.28 | ₩934 | ₩1,014 | ₩895 | ₩961 | +2.86% | 39.2만 |
|---|
| 2026.05.27 | ₩934 | ₩954 | ₩880 | ₩898 | -3.86% | 40.6만 |
|---|
| 2026.05.26 | ₩919 | ₩974 | ₩897 | ₩945 | +2.76% | 50.9만 |
|---|
| 2026.05.22 | ₩888 | ₩933 | ₩870 | ₩872 | -1.80% | 24.3만 |
|---|
| 2026.05.21 | ₩880 | ₩907 | ₩832 | ₩887 | +0.76% | 20.5만 |
|---|
| 2026.05.20 | ₩828 | ₩910 | ₩818 | ₩876 | +5.80% | 39.6만 |
|---|
| 2026.05.19 | ₩800 | ₩851 | ₩767 | ₩827 | +3.33% | 37.6만 |
|---|
| 2026.05.18 | ₩788 | ₩814 | ₩764 | ₩784 | -0.51% | 31.4만 |
|---|
| 2026.05.15 | ₩830 | ₩843 | ₩774 | ₩788 | -4.98% | 27.3만 |
|---|
| 2026.05.14 | ₩827 | ₩848 | ₩814 | ₩822 | -0.65% | 29.7만 |
|---|
| 2026.05.13 | ₩839 | ₩852 | ₩802 | ₩840 | +0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩875 | ₩875 | ₩815 | ₩828 | -5.34% | 24.6만 |
|---|
| 2026.05.11 | ₩888 | ₩907 | ₩834 | ₩876 | -1.35% | 35.8만 |
|---|
| 2026.05.08 | ₩867 | ₩906 | ₩854 | ₩880 | +1.54% | 29.1만 |
|---|
| 2026.05.07 | ₩934 | ₩961 | ₩854 | ₩867 | -7.14% | 30만 |
|---|
| 2026.05.06 | ₩974 | ₩981 | ₩921 | ₩941 | -3.42% | 20.1만 |
|---|
| 2026.05.05 | ₩945 | ₩987 | ₩934 | ₩963 | +1.98% | 36.6만 |
|---|
| 2026.05.04 | ₩921 | ₩974 | ₩921 | ₩922 | +0.14% | 30.2만 |
|---|
| 2026.05.01 | ₩945 | ₩954 | ₩898 | ₩931 | -1.41% | 34.5만 |
|---|
| 2026.04.30 | ₩921 | ₩974 | ₩917 | ₩935 | +1.59% | 50만 |
|---|
| 2026.04.29 | ₩934 | ₩947 | ₩886 | ₩921 | -1.43% | 43.8만 |
|---|
| 2026.04.28 | ₩1,037 | ₩1,037 | ₩949 | ₩951 | -8.24% | 43.4만 |
|---|
| 2026.04.27 | ₩1,074 | ₩1,079 | ₩1,027 | ₩1,034 | -3.73% | 32.1만 |
|---|
| 2026.04.24 | ₩1,069 | ₩1,086 | ₩974 | ₩1,081 | +1.12% | 138.5만 |
|---|
| 2026.04.23 | ₩1,131 | ₩1,155 | ₩1,082 | ₩1,123 | -0.71% | 61.6만 |
|---|
| 2026.04.22 | ₩1,258 | ₩1,258 | ₩1,131 | ₩1,166 | -7.32% | 118.2만 |
|---|
| 2026.04.21 | ₩1,307 | ₩1,307 | ₩1,214 | ₩1,247 | -4.59% | 92.9만 |
|---|
| 2026.04.20 | ₩1,321 | ₩1,347 | ₩1,294 | ₩1,323 | +0.20% | 44.3만 |
|---|
| 2026.04.17 | ₩1,414 | ₩1,414 | ₩1,321 | ₩1,326 | -6.23% | 70.7만 |
|---|
| 2026.04.16 | ₩1,281 | ₩1,467 | ₩1,233 | ₩1,441 | +12.50% | 234.9만 |
|---|
| 2026.04.15 | ₩1,361 | ₩1,361 | ₩1,207 | ₩1,251 | -8.04% | 108.6만 |
|---|
| 2026.04.14 | ₩1,374 | ₩1,401 | ₩1,287 | ₩1,347 | -1.94% | 210.9만 |
|---|
| 2026.04.13 | ₩1,574 | ₩1,574 | ₩1,274 | ₩1,401 | -11.02% | 1209.9만 |
|---|
| 2026.04.10 | ₩1,401 | ₩1,438 | ₩1,177 | ₩1,182 | -15.62% | 345.8만 |
|---|
| 2026.04.09 | ₩1,414 | ₩1,534 | ₩1,374 | ₩1,387 | -1.89% | 168.1만 |
|---|
| 2026.04.08 | ₩1,521 | ₩1,553 | ₩1,347 | ₩1,427 | -6.14% | 238.5만 |
|---|
| 2026.04.07 | ₩1,321 | ₩1,694 | ₩1,201 | ₩1,534 | +16.16% | 725.4만 |
|---|
| 2026.04.06 | ₩1,508 | ₩1,574 | ₩1,361 | ₩1,427 | -5.31% | 708만 |
|---|
| 2026.04.02 | ₩2,001 | ₩2,001 | ₩1,508 | ₩1,601 | -20.00% | 1554.8만 |
|---|
| 2026.04.01 | ₩1,921 | ₩2,295 | ₩1,814 | ₩2,161 | +12.50% | 2319.1만 |
|---|
| 2026.03.31 | ₩1,588 | ₩2,615 | ₩1,588 | ₩2,241 | +41.18% | 2억 |
|---|
| 2026.03.30 | ₩1,401 | ₩2,068 | ₩1,287 | ₩1,401 | 0.00% | 4.2억 |
|---|
| 2026.03.27 | ₩720 | ₩748 | ₩655 | ₩678 | -5.93% | 22.3만 |
|---|
| 2026.03.26 | ₩748 | ₩754 | ₩720 | ₩723 | -3.39% | 9.5만 |
|---|
| 2026.03.25 | ₩787 | ₩800 | ₩728 | ₩738 | -6.27% | 29.3만 |
|---|
| 2026.03.24 | ₩764 | ₩800 | ₩702 | ₩750 | -1.92% | 12.3만 |
|---|
| 2026.03.23 | ₩800 | ₩814 | ₩734 | ₩780 | -2.50% | 9.2만 |
|---|
| 2026.03.20 | ₩814 | ₩827 | ₩748 | ₩748 | -8.03% | 20.7만 |
|---|
| 2026.03.19 | ₩812 | ₩834 | ₩764 | ₩827 | +1.81% | 20.1만 |
|---|
| 2026.03.18 | ₩867 | ₩867 | ₩775 | ₩811 | -6.46% | 10만 |
|---|
| 2026.03.17 | ₩839 | ₩864 | ₩822 | ₩836 | -0.32% | 10.5만 |
|---|
| 2026.03.16 | ₩790 | ₩867 | ₩790 | ₩828 | +4.90% | 7.3만 |
|---|
| 2026.03.13 | ₩824 | ₩867 | ₩787 | ₩795 | -3.56% | 10.8만 |
|---|
| 2026.03.12 | ₩816 | ₩934 | ₩792 | ₩814 | -0.33% | 11.8만 |
|---|
| 2026.03.11 | ₩827 | ₩910 | ₩803 | ₩832 | +0.65% | 14.4만 |
|---|
| 2026.03.10 | ₩894 | ₩919 | ₩827 | ₩847 | -5.22% | 25.5만 |
|---|
| 2026.03.09 | ₩798 | ₩854 | ₩750 | ₩828 | +3.85% | 20.6만 |
|---|
| 2026.03.06 | ₩760 | ₩823 | ₩748 | ₩792 | +4.21% | 11.9만 |
|---|
| 2026.03.05 | ₩812 | ₩824 | ₩774 | ₩774 | -4.76% | 7.8만 |
|---|
| 2026.03.04 | ₩775 | ₩854 | ₩760 | ₩814 | +4.99% | 18.8만 |
|---|
| 2026.03.03 | ₩746 | ₩782 | ₩720 | ₩760 | +1.97% | 11만 |
|---|
| 2026.03.02 | ₩720 | ₩786 | ₩707 | ₩771 | +7.04% | 15만 |
|---|
| 2026.02.27 | ₩824 | ₩824 | ₩750 | ₩774 | -6.15% | 14.6만 |
|---|
| 2026.02.26 | ₩774 | ₩854 | ₩716 | ₩820 | +6.03% | 27만 |
|---|
| 2026.02.25 | ₩747 | ₩770 | ₩706 | ₩752 | +0.71% | 15만 |
|---|
| 2026.02.24 | ₩734 | ₩754 | ₩694 | ₩727 | -0.91% | 12.6만 |
|---|
| 2026.02.23 | ₩774 | ₩779 | ₩654 | ₩676 | -12.59% | 36.6만 |
|---|
| 2026.02.20 | ₩854 | ₩894 | ₩704 | ₩715 | -16.25% | 61.6만 |
|---|
| 2026.02.19 | ₩756 | ₩911 | ₩734 | ₩856 | +13.23% | 86.7만 |
|---|
| 2026.02.18 | ₩654 | ₩787 | ₩640 | ₩719 | +10.00% | 54.6만 |
|---|
| 2026.02.17 | ₩667 | ₩807 | ₩640 | ₩654 | -2.00% | 71만 |
|---|
| 2026.02.13 | ₩603 | ₩654 | ₩600 | ₩614 | +1.77% | 7.5만 |
|---|
| 2026.02.12 | ₩652 | ₩667 | ₩567 | ₩610 | -6.54% | 22.7만 |
|---|
| 2026.02.11 | ₩714 | ₩719 | ₩627 | ₩630 | -11.78% | 31.2만 |
|---|
| 2026.02.10 | ₩692 | ₩764 | ₩655 | ₩691 | -0.19% | 15.4만 |
|---|
| 2026.02.09 | ₩774 | ₩774 | ₩670 | ₩692 | -10.52% | 35.6만 |
|---|
| 2026.02.06 | ₩654 | ₩787 | ₩654 | ₩762 | +16.53% | 21.6만 |
|---|
| 2026.02.05 | ₩694 | ₩760 | ₩667 | ₩667 | -3.85% | 44.5만 |
|---|
| 2026.02.04 | ₩762 | ₩794 | ₩691 | ₩740 | -2.80% | 38.7만 |
|---|
| 2026.02.03 | ₩794 | ₩804 | ₩734 | ₩756 | -4.71% | 30.2만 |
|---|
| 2026.02.02 | ₩840 | ₩867 | ₩774 | ₩780 | -7.14% | 18.9만 |
|---|
| 2026.01.30 | ₩854 | ₩891 | ₩800 | ₩814 | -4.69% | 23.4만 |
|---|
| 2026.01.29 | ₩926 | ₩926 | ₩812 | ₩847 | -8.50% | 25.8만 |
|---|
| 2026.01.28 | ₩941 | ₩974 | ₩910 | ₩911 | -3.12% | 12.9만 |
|---|
| 2026.01.27 | ₩1,027 | ₩1,039 | ₩923 | ₩941 | -8.44% | 41.6만 |
|---|
| 2026.01.26 | ₩1,013 | ₩1,054 | ₩965 | ₩987 | -2.50% | 28.1만 |
|---|
| 2026.01.23 | ₩1,091 | ₩1,091 | ₩938 | ₩963 | -11.74% | 42.8만 |
|---|
| 2026.01.22 | ₩959 | ₩1,094 | ₩947 | ₩1,093 | +13.91% | 44.7만 |
|---|
| 2026.01.21 | ₩907 | ₩961 | ₩880 | ₩942 | +3.82% | 27.7만 |
|---|
| 2026.01.20 | ₩966 | ₩966 | ₩867 | ₩910 | -5.80% | 17.8만 |
|---|
| 2026.01.16 | ₩1,033 | ₩1,033 | ₩934 | ₩966 | -6.46% | 18.8만 |
|---|
| 2026.01.15 | ₩921 | ₩1,027 | ₩879 | ₩1,013 | +10.00% | 46.6만 |
|---|
| 2026.01.14 | ₩910 | ₩918 | ₩867 | ₩911 | +0.15% | 28.7만 |
|---|
| 2026.01.13 | ₩954 | ₩970 | ₩860 | ₩895 | -6.15% | 83.6만 |
|---|
| 2026.01.12 | ₩1,059 | ₩1,067 | ₩930 | ₩965 | -8.94% | 71.2만 |
|---|
| 2026.01.09 | ₩1,089 | ₩1,121 | ₩1,041 | ₩1,074 | -1.35% | 38.9만 |
|---|
| 2026.01.08 | ₩1,113 | ₩1,159 | ₩1,067 | ₩1,109 | -0.36% | 70.7만 |
|---|
| 2026.01.07 | ₩1,102 | ₩1,178 | ₩1,067 | ₩1,161 | +5.33% | 98.1만 |
|---|
| 2026.01.06 | ₩1,201 | ₩1,201 | ₩1,074 | ₩1,126 | -6.22% | 2391.8만 |
|---|
| 2026.01.05 | ₩1,198 | ₩1,217 | ₩1,147 | ₩1,163 | -2.90% | 13.3만 |
|---|
| 2026.01.02 | ₩1,206 | ₩1,229 | ₩1,147 | ₩1,174 | -2.65% | 7.8만 |
|---|
| 2025.12.31 | ₩1,235 | ₩1,267 | ₩1,142 | ₩1,178 | -4.64% | 20.8만 |
|---|
| 2025.12.30 | ₩1,187 | ₩1,401 | ₩1,174 | ₩1,235 | +4.04% | 30.9만 |
|---|
| 2025.12.29 | ₩1,307 | ₩1,321 | ₩1,201 | ₩1,202 | -8.06% | 11.6만 |
|---|
| 2025.12.26 | ₩1,387 | ₩1,387 | ₩1,267 | ₩1,270 | -8.46% | 7.7만 |
|---|
| 2025.12.24 | ₩1,427 | ₩1,427 | ₩1,334 | ₩1,347 | -5.61% | 4.5만 |
|---|
| 2025.12.23 | ₩1,427 | ₩1,548 | ₩1,321 | ₩1,361 | -4.67% | 7만 |
|---|
| 2025.12.22 | ₩1,588 | ₩1,588 | ₩1,427 | ₩1,441 | -9.24% | 7.6만 |
|---|
| 2025.12.19 | ₩1,454 | ₩1,568 | ₩1,394 | ₩1,508 | +3.67% | 14.9만 |
|---|
| 2025.12.18 | ₩1,319 | ₩1,467 | ₩1,319 | ₩1,387 | +5.16% | 8.2만 |
|---|
| 2025.12.17 | ₩1,427 | ₩1,427 | ₩1,307 | ₩1,314 | -7.94% | 4.9만 |
|---|
| 2025.12.16 | ₩1,387 | ₩1,414 | ₩1,334 | ₩1,361 | -1.92% | 4.8만 |
|---|
| 2025.12.15 | ₩1,427 | ₩1,454 | ₩1,401 | ₩1,401 | -1.87% | 3.9만 |
|---|
| 2025.12.12 | ₩1,508 | ₩1,561 | ₩1,441 | ₩1,467 | -2.65% | 5.3만 |
|---|
| 2025.12.11 | ₩1,521 | ₩1,614 | ₩1,498 | ₩1,521 | 0.00% | 10.2만 |
|---|
| 2025.12.10 | ₩1,534 | ₩1,574 | ₩1,501 | ₩1,534 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩1,494 | ₩1,574 | ₩1,494 | ₩1,521 | +1.79% | 5.8만 |
|---|
| 2025.12.08 | ₩1,481 | ₩1,534 | ₩1,467 | ₩1,521 | +2.70% | 2.5만 |
|---|
| 2025.12.05 | ₩1,574 | ₩1,601 | ₩1,481 | ₩1,508 | -4.24% | 7.3만 |
|---|
| 2025.12.04 | ₩1,454 | ₩1,561 | ₩1,387 | ₩1,534 | +5.50% | 6.4만 |
|---|
| 2025.12.03 | ₩1,334 | ₩1,454 | ₩1,307 | ₩1,454 | +9.00% | 5.1만 |
|---|
| 2025.12.02 | ₩1,321 | ₩1,387 | ₩1,283 | ₩1,309 | -0.91% | 5.3만 |
|---|
| 2025.12.01 | ₩1,334 | ₩1,387 | ₩1,281 | ₩1,281 | -4.00% | 7.7만 |
|---|
| 2025.11.28 | ₩1,361 | ₩1,361 | ₩1,321 | ₩1,334 | -1.96% | 3.8만 |
|---|
| 2025.11.26 | ₩1,387 | ₩1,387 | ₩1,321 | ₩1,321 | -4.81% | 3.5만 |
|---|
| 2025.11.25 | ₩1,227 | ₩1,374 | ₩1,201 | ₩1,347 | +9.78% | 12.6만 |
|---|
| 2025.11.24 | ₩1,198 | ₩1,226 | ₩1,149 | ₩1,169 | -2.45% | 6.6만 |
|---|
| 2025.11.21 | ₩1,174 | ₩1,201 | ₩1,073 | ₩1,135 | -3.30% | 14만 |
|---|
| 2025.11.20 | ₩1,267 | ₩1,325 | ₩1,161 | ₩1,161 | -8.42% | 8.7만 |
|---|
| 2025.11.19 | ₩1,281 | ₩1,281 | ₩1,206 | ₩1,221 | -4.69% | 6.5만 |
|---|
| 2025.11.18 | ₩1,223 | ₩1,266 | ₩1,201 | ₩1,235 | +0.98% | 6.7만 |
|---|
| 2025.11.17 | ₩1,307 | ₩1,374 | ₩1,202 | ₩1,223 | -6.43% | 10.9만 |
|---|
| 2025.11.14 | ₩1,267 | ₩1,401 | ₩1,267 | ₩1,334 | +5.26% | 7.1만 |
|---|
| 2025.11.13 | ₩1,454 | ₩1,454 | ₩1,321 | ₩1,334 | -8.26% | 7.9만 |
|---|
| 2025.11.12 | ₩1,441 | ₩1,481 | ₩1,414 | ₩1,454 | +0.93% | 7.7만 |
|---|
| 2025.11.11 | ₩1,441 | ₩1,481 | ₩1,441 | ₩1,454 | +0.93% | 3.3만 |
|---|
| 2025.11.10 | ₩1,494 | ₩1,508 | ₩1,414 | ₩1,467 | -1.79% | 12.4만 |
|---|
| 2025.11.07 | ₩1,267 | ₩1,561 | ₩1,267 | ₩1,467 | +15.79% | 32만 |
|---|
| 2025.11.06 | ₩1,387 | ₩1,414 | ₩1,267 | ₩1,281 | -7.69% | 16.5만 |
|---|
| 2025.11.05 | ₩1,454 | ₩1,521 | ₩1,374 | ₩1,401 | -3.67% | 28.4만 |
|---|
| 2025.11.04 | ₩1,574 | ₩1,574 | ₩1,427 | ₩1,454 | -7.63% | 14.8만 |
|---|
| 2025.11.03 | ₩1,708 | ₩1,721 | ₩1,521 | ₩1,548 | -9.38% | 35.3만 |
|---|
| 2025.10.31 | ₩1,721 | ₩1,761 | ₩1,694 | ₩1,708 | -0.78% | 11.3만 |
|---|
| 2025.10.30 | ₩1,734 | ₩1,761 | ₩1,682 | ₩1,708 | -1.54% | 10.9만 |
|---|
| 2025.10.29 | ₩1,934 | ₩1,934 | ₩1,734 | ₩1,748 | -9.66% | 31.1만 |
|---|
| 2025.10.28 | ₩1,841 | ₩1,974 | ₩1,788 | ₩1,881 | +2.17% | 39.3만 |
|---|
| 2025.10.27 | ₩1,934 | ₩1,948 | ₩1,854 | ₩1,854 | -4.14% | 10.9만 |
|---|
| 2025.10.24 | ₩1,921 | ₩1,921 | ₩1,868 | ₩1,894 | -1.39% | 20.9만 |
|---|
| 2025.10.23 | ₩1,734 | ₩1,894 | ₩1,734 | ₩1,881 | +8.46% | 6.4만 |
|---|
| 2025.10.22 | ₩1,828 | ₩1,841 | ₩1,737 | ₩1,788 | -2.19% | 10.5만 |
|---|
| 2025.10.21 | ₩2,054 | ₩2,054 | ₩1,814 | ₩1,828 | -11.04% | 39.4만 |
|---|
| 2025.10.20 | ₩1,988 | ₩2,028 | ₩1,934 | ₩2,001 | +0.67% | 9.4만 |
|---|
| 2025.10.17 | ₩1,961 | ₩1,974 | ₩1,934 | ₩1,961 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩2,054 | ₩2,103 | ₩1,934 | ₩1,961 | -4.55% | 16.8만 |
|---|
| 2025.10.15 | ₩2,028 | ₩2,268 | ₩1,934 | ₩2,041 | +0.66% | 43.5만 |
|---|
| 2025.10.14 | ₩1,948 | ₩2,028 | ₩1,908 | ₩1,961 | +0.68% | 21.6만 |
|---|
| 2025.10.13 | ₩1,801 | ₩2,010 | ₩1,784 | ₩1,988 | +10.37% | 20.3만 |
|---|
| 2025.10.10 | ₩1,908 | ₩1,918 | ₩1,708 | ₩1,761 | -7.69% | 53.2만 |
|---|