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 | ₩907 | ₩939 | ₩832 | ₩867 | -4.44% | 56.9만 |
| 2026.10.08 | ₩953 | ₩1,016 | ₩899 | ₩928 | -2.54% | 137.1만 |
| 2026.10.07 | ₩1,067 | ₩1,113 | ₩881 | ₩951 | -10.82% | 2519.4만 |
| 2026.10.06 | ₩786 | ₩958 | ₩730 | ₩924 | +17.58% | 3776.7만 |
| 2026.10.05 | ₩812 | ₩845 | ₩778 | ₩797 | -1.82% | 53.4만 |
| 2026.10.02 | ₩845 | ₩845 | ₩778 | ₩829 | -1.90% | 42.7만 |
| 2026.10.01 | ₩816 | ₩845 | ₩792 | ₩842 | +3.29% | 31만 |
| 2026.09.30 | ₩832 | ₩877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩806 |
| -3.06% |
| 32.7만 |
| 2026.09.29 | ₩845 | ₩877 | ₩824 | ₩869 | +2.86% | 30.7만 |
|---|
| 2026.09.28 | ₩903 | ₩908 | ₩789 | ₩881 | -2.38% | 84만 |
|---|
| 2026.09.25 | ₩1,033 | ₩1,179 | ₩875 | ₩893 | -13.51% | 300.4만 |
|---|
| 2026.09.24 | ₩1,093 | ₩1,130 | ₩889 | ₩1,026 | -6.13% | 522.4만 |
|---|
| 2026.09.23 | ₩1,049 | ₩1,409 | ₩946 | ₩1,274 | +21.48% | 1.9억 |
|---|
| 2026.09.22 | ₩711 | ₩1,100 | ₩590 | ₩805 | +13.21% | 6864.7만 |
|---|
| 2026.09.21 | ₩631 | ₩671 | ₩631 | ₩661 | +4.89% | 21.8만 |
|---|
| 2026.09.18 | ₩609 | ₩629 | ₩585 | ₩622 | +2.20% | 6.7만 |
|---|
| 2026.09.17 | ₩577 | ₩631 | ₩577 | ₩628 | +8.84% | 17.6만 |
|---|
| 2026.09.16 | ₩592 | ₩592 | ₩572 | ₩576 | -2.72% | 9.4만 |
|---|
| 2026.09.15 | ₩644 | ₩644 | ₩590 | ₩601 | -6.67% | 8.7만 |
|---|
| 2026.09.14 | ₩629 | ₩656 | ₩625 | ₩632 | +0.43% | 8.8만 |
|---|
| 2026.09.11 | ₩644 | ₩671 | ₩618 | ₩639 | -0.83% | 6.6만 |
|---|
| 2026.09.10 | ₩643 | ₩684 | ₩635 | ₩652 | +1.46% | 13.8만 |
|---|
| 2026.09.09 | ₩660 | ₩661 | ₩641 | ₩660 | 0.00% | 7.5만 |
|---|
| 2026.09.08 | ₩644 | ₩686 | ₩644 | ₩647 | +0.42% | 8.7만 |
|---|
| 2026.09.04 | ₩682 | ₩684 | ₩659 | ₩675 | -0.98% | 5.6만 |
|---|
| 2026.09.03 | ₩648 | ₩711 | ₩644 | ₩657 | +1.45% | 13.6만 |
|---|
| 2026.09.02 | ₩668 | ₩671 | ₩644 | ₩659 | -1.41% | 8.6만 |
|---|
| 2026.09.01 | ₩724 | ₩724 | ₩645 | ₩652 | -10.00% | 24.7만 |
|---|
| 2026.08.31 | ₩718 | ₩759 | ₩684 | ₩718 | 0.00% | 9.3만 |
|---|
| 2026.08.28 | ₩759 | ₩765 | ₩724 | ₩724 | -4.59% | 9.4만 |
|---|
| 2026.08.27 | ₩790 | ₩790 | ₩758 | ₩758 | -4.07% | 3.8만 |
|---|
| 2026.08.26 | ₩779 | ₩792 | ₩753 | ₩766 | -1.72% | 8.3만 |
|---|
| 2026.08.25 | ₩765 | ₩798 | ₩745 | ₩778 | +1.75% | 8.5만 |
|---|
| 2026.08.24 | ₩765 | ₩778 | ₩751 | ₩754 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩750 | ₩798 | ₩750 | ₩782 | +4.29% | 7.7만 |
|---|
| 2026.08.20 | ₩778 | ₩798 | ₩738 | ₩738 | -5.17% | 8.8만 |
|---|
| 2026.08.19 | ₩738 | ₩785 | ₩714 | ₩765 | +3.64% | 23만 |
|---|
| 2026.08.18 | ₩785 | ₩785 | ₩711 | ₩714 | -9.06% | 20.2만 |
|---|
| 2026.08.17 | ₩774 | ₩782 | ₩746 | ₩746 | -3.64% | 5.6만 |
|---|
| 2026.08.14 | ₩805 | ₩805 | ₩750 | ₩762 | -5.33% | 11.3만 |
|---|
| 2026.08.13 | ₩765 | ₩802 | ₩761 | ₩793 | +3.68% | 8만 |
|---|
| 2026.08.12 | ₩818 | ₩818 | ₩778 | ₩778 | -4.92% | 8.4만 |
|---|
| 2026.08.11 | ₩836 | ₩836 | ₩781 | ₩785 | -6.10% | 9.4만 |
|---|
| 2026.08.10 | ₩805 | ₩859 | ₩778 | ₩778 | -3.33% | 9.9만 |
|---|
| 2026.08.07 | ₩793 | ₩842 | ₩792 | ₩792 | -0.17% | 8.2만 |
|---|
| 2026.08.06 | ₩820 | ₩832 | ₩793 | ₩793 | -3.27% | 11.4만 |
|---|
| 2026.08.05 | ₩832 | ₩872 | ₩792 | ₩833 | +0.16% | 13.5만 |
|---|
| 2026.08.04 | ₩786 | ₩872 | ₩745 | ₩829 | +5.46% | 25.9만 |
|---|
| 2026.08.03 | ₩777 | ₩818 | ₩751 | ₩771 | -0.69% | 18.4만 |
|---|
| 2026.07.31 | ₩765 | ₩781 | ₩711 | ₩745 | -2.63% | 27.1만 |
|---|
| 2026.07.30 | ₩738 | ₩818 | ₩738 | ₩771 | +4.55% | 16만 |
|---|
| 2026.07.29 | ₩783 | ₩818 | ₩738 | ₩739 | -5.65% | 10.5만 |
|---|
| 2026.07.28 | ₩806 | ₩845 | ₩777 | ₩783 | -2.83% | 19.7만 |
|---|
| 2026.07.27 | ₩765 | ₩818 | ₩765 | ₩818 | +7.02% | 17.8만 |
|---|
| 2026.07.24 | ₩813 | ₩844 | ₩785 | ₩786 | -3.30% | 16.8만 |
|---|
| 2026.07.23 | ₩845 | ₩852 | ₩805 | ₩808 | -4.44% | 11.2만 |
|---|
| 2026.07.22 | ₩845 | ₩881 | ₩832 | ₩852 | +0.79% | 5.4만 |
|---|
| 2026.07.21 | ₩859 | ₩892 | ₩845 | ₩863 | +0.47% | 12.5만 |
|---|
| 2026.07.20 | ₩869 | ₩872 | ₩820 | ₩860 | -1.08% | 14.6만 |
|---|
| 2026.07.17 | ₩859 | ₩899 | ₩792 | ₩865 | +0.78% | 22.5만 |
|---|
| 2026.07.16 | ₩926 | ₩926 | ₩847 | ₩848 | -8.41% | 11.2만 |
|---|
| 2026.07.15 | ₩939 | ₩966 | ₩893 | ₩926 | -1.43% | 7.5만 |
|---|
| 2026.07.14 | ₩912 | ₩965 | ₩873 | ₩930 | +1.91% | 16.5만 |
|---|
| 2026.07.13 | ₩912 | ₩966 | ₩902 | ₩914 | +0.15% | 10.3만 |
|---|
| 2026.07.10 | ₩989 | ₩989 | ₩912 | ₩926 | -6.38% | 9.1만 |
|---|
| 2026.07.09 | ₩899 | ₩993 | ₩899 | ₩989 | +10.00% | 19.9만 |
|---|
| 2026.07.08 | ₩918 | ₩953 | ₩889 | ₩912 | -0.58% | 4.7만 |
|---|
| 2026.07.07 | ₩950 | ₩953 | ₩873 | ₩928 | -2.26% | 13.2만 |
|---|
| 2026.07.06 | ₩926 | ₩999 | ₩912 | ₩936 | +1.16% | 16.6만 |
|---|
| 2026.07.02 | ₩953 | ₩953 | ₩859 | ₩939 | -1.41% | 16.1만 |
|---|
| 2026.07.01 | ₩939 | ₩969 | ₩912 | ₩951 | +1.29% | 6.9만 |
|---|
| 2026.06.30 | ₩926 | ₩979 | ₩918 | ₩953 | +2.90% | 20.6만 |
|---|
| 2026.06.29 | ₩892 | ₩954 | ₩855 | ₩915 | +2.56% | 19.7만 |
|---|
| 2026.06.26 | ₩825 | ₩912 | ₩818 | ₩879 | +6.50% | 18.3만 |
|---|
| 2026.06.25 | ₩838 | ₩864 | ₩805 | ₩820 | -2.24% | 17.3만 |
|---|
| 2026.06.24 | ₩916 | ₩916 | ₩833 | ₩864 | -5.71% | 19만 |
|---|
| 2026.06.23 | ₩883 | ₩939 | ₩880 | ₩888 | +0.61% | 15.5만 |
|---|
| 2026.06.22 | ₩939 | ₩950 | ₩861 | ₩885 | -5.71% | 24.1만 |
|---|
| 2026.06.18 | ₩978 | ₩979 | ₩903 | ₩970 | -0.82% | 29.2만 |
|---|
| 2026.06.17 | ₩899 | ₩1,006 | ₩885 | ₩936 | +4.18% | 31만 |
|---|
| 2026.06.16 | ₩926 | ₩932 | ₩859 | ₩930 | +0.43% | 21.4만 |
|---|
| 2026.06.15 | ₩832 | ₩885 | ₩832 | ₩857 | +3.06% | 17.4만 |
|---|
| 2026.06.12 | ₩805 | ₩842 | ₩790 | ₩829 | +3.00% | 38만 |
|---|
| 2026.06.11 | ₩926 | ₩926 | ₩676 | ₩842 | -8.99% | 62.5만 |
|---|
| 2026.06.10 | ₩885 | ₩936 | ₩885 | ₩910 | +2.73% | 14.2만 |
|---|
| 2026.06.09 | ₩911 | ₩953 | ₩885 | ₩898 | -1.47% | 17.2만 |
|---|
| 2026.06.08 | ₩946 | ₩979 | ₩900 | ₩900 | -4.82% | 19.9만 |
|---|
| 2026.06.05 | ₩1,002 | ₩1,013 | ₩887 | ₩900 | -10.17% | 31.6만 |
|---|
| 2026.06.04 | ₩979 | ₩1,046 | ₩979 | ₩1,033 | +5.48% | 20.1만 |
|---|
| 2026.06.03 | ₩1,028 | ₩1,033 | ₩966 | ₩979 | -4.70% | 24.3만 |
|---|
| 2026.06.02 | ₩991 | ₩1,033 | ₩973 | ₩1,033 | +4.19% | 26.3만 |
|---|
| 2026.06.01 | ₩993 | ₩1,053 | ₩939 | ₩943 | -5.00% | 33.2만 |
|---|
| 2026.05.29 | ₩967 | ₩1,087 | ₩966 | ₩1,017 | +5.13% | 63.6만 |
|---|
| 2026.05.28 | ₩939 | ₩1,020 | ₩900 | ₩966 | +2.86% | 39.2만 |
|---|
| 2026.05.27 | ₩939 | ₩959 | ₩885 | ₩903 | -3.86% | 40.6만 |
|---|
| 2026.05.26 | ₩924 | ₩979 | ₩902 | ₩950 | +2.76% | 50.9만 |
|---|
| 2026.05.22 | ₩893 | ₩938 | ₩875 | ₩877 | -1.80% | 24.3만 |
|---|
| 2026.05.21 | ₩885 | ₩912 | ₩837 | ₩892 | +0.76% | 20.5만 |
|---|
| 2026.05.20 | ₩833 | ₩915 | ₩822 | ₩881 | +5.80% | 39.6만 |
|---|
| 2026.05.19 | ₩805 | ₩856 | ₩771 | ₩832 | +3.33% | 37.6만 |
|---|
| 2026.05.18 | ₩793 | ₩818 | ₩769 | ₩789 | -0.51% | 31.4만 |
|---|
| 2026.05.15 | ₩834 | ₩848 | ₩778 | ₩793 | -4.98% | 27.3만 |
|---|
| 2026.05.14 | ₩832 | ₩853 | ₩818 | ₩826 | -0.65% | 29.7만 |
|---|
| 2026.05.13 | ₩844 | ₩857 | ₩806 | ₩845 | +0.16% | 32.9만 |
|---|
| 2026.05.12 | ₩880 | ₩880 | ₩820 | ₩833 | -5.34% | 24.6만 |
|---|
| 2026.05.11 | ₩893 | ₩912 | ₩838 | ₩881 | -1.35% | 35.8만 |
|---|
| 2026.05.08 | ₩872 | ₩911 | ₩859 | ₩885 | +1.54% | 29.1만 |
|---|
| 2026.05.07 | ₩939 | ₩966 | ₩859 | ₩872 | -7.14% | 30만 |
|---|
| 2026.05.06 | ₩979 | ₩986 | ₩926 | ₩946 | -3.42% | 20.1만 |
|---|
| 2026.05.05 | ₩950 | ₩993 | ₩939 | ₩969 | +1.98% | 36.6만 |
|---|
| 2026.05.04 | ₩926 | ₩979 | ₩926 | ₩927 | +0.14% | 30.2만 |
|---|
| 2026.05.01 | ₩950 | ₩959 | ₩903 | ₩936 | -1.41% | 34.5만 |
|---|
| 2026.04.30 | ₩926 | ₩979 | ₩922 | ₩940 | +1.59% | 50만 |
|---|
| 2026.04.29 | ₩939 | ₩953 | ₩891 | ₩926 | -1.43% | 43.8만 |
|---|
| 2026.04.28 | ₩1,042 | ₩1,042 | ₩954 | ₩957 | -8.24% | 43.4만 |
|---|
| 2026.04.27 | ₩1,080 | ₩1,085 | ₩1,033 | ₩1,040 | -3.73% | 32.1만 |
|---|
| 2026.04.24 | ₩1,075 | ₩1,092 | ₩979 | ₩1,087 | +1.12% | 138.5만 |
|---|
| 2026.04.23 | ₩1,138 | ₩1,162 | ₩1,088 | ₩1,130 | -0.71% | 61.6만 |
|---|
| 2026.04.22 | ₩1,265 | ₩1,265 | ₩1,138 | ₩1,173 | -7.32% | 118.2만 |
|---|
| 2026.04.21 | ₩1,315 | ₩1,315 | ₩1,221 | ₩1,254 | -4.59% | 92.9만 |
|---|
| 2026.04.20 | ₩1,328 | ₩1,355 | ₩1,301 | ₩1,331 | +0.20% | 44.3만 |
|---|
| 2026.04.17 | ₩1,422 | ₩1,422 | ₩1,328 | ₩1,334 | -6.23% | 70.7만 |
|---|
| 2026.04.16 | ₩1,288 | ₩1,476 | ₩1,240 | ₩1,449 | +12.50% | 234.9만 |
|---|
| 2026.04.15 | ₩1,368 | ₩1,368 | ₩1,214 | ₩1,258 | -8.04% | 108.6만 |
|---|
| 2026.04.14 | ₩1,382 | ₩1,409 | ₩1,295 | ₩1,355 | -1.94% | 210.9만 |
|---|
| 2026.04.13 | ₩1,583 | ₩1,583 | ₩1,281 | ₩1,409 | -11.02% | 1209.9만 |
|---|
| 2026.04.10 | ₩1,409 | ₩1,446 | ₩1,183 | ₩1,189 | -15.62% | 345.8만 |
|---|
| 2026.04.09 | ₩1,422 | ₩1,543 | ₩1,382 | ₩1,395 | -1.89% | 168.1만 |
|---|
| 2026.04.08 | ₩1,529 | ₩1,562 | ₩1,355 | ₩1,435 | -6.14% | 238.5만 |
|---|
| 2026.04.07 | ₩1,328 | ₩1,704 | ₩1,207 | ₩1,543 | +16.16% | 725.4만 |
|---|
| 2026.04.06 | ₩1,516 | ₩1,583 | ₩1,368 | ₩1,435 | -5.31% | 708만 |
|---|
| 2026.04.02 | ₩2,012 | ₩2,012 | ₩1,516 | ₩1,610 | -20.00% | 1554.8만 |
|---|
| 2026.04.01 | ₩1,932 | ₩2,307 | ₩1,825 | ₩2,173 | +12.50% | 2319.1만 |
|---|
| 2026.03.31 | ₩1,596 | ₩2,629 | ₩1,596 | ₩2,254 | +41.18% | 2억 |
|---|
| 2026.03.30 | ₩1,409 | ₩2,079 | ₩1,295 | ₩1,409 | 0.00% | 4.2억 |
|---|
| 2026.03.27 | ₩724 | ₩753 | ₩659 | ₩682 | -5.93% | 22.3만 |
|---|
| 2026.03.26 | ₩753 | ₩758 | ₩724 | ₩727 | -3.39% | 9.5만 |
|---|
| 2026.03.25 | ₩792 | ₩805 | ₩732 | ₩742 | -6.27% | 29.3만 |
|---|
| 2026.03.24 | ₩769 | ₩805 | ₩706 | ₩754 | -1.92% | 12.3만 |
|---|
| 2026.03.23 | ₩805 | ₩818 | ₩738 | ₩785 | -2.50% | 9.2만 |
|---|
| 2026.03.20 | ₩818 | ₩832 | ₩753 | ₩753 | -8.03% | 20.7만 |
|---|
| 2026.03.19 | ₩817 | ₩838 | ₩769 | ₩832 | +1.81% | 20.1만 |
|---|
| 2026.03.18 | ₩872 | ₩872 | ₩779 | ₩816 | -6.46% | 10만 |
|---|
| 2026.03.17 | ₩844 | ₩869 | ₩826 | ₩841 | -0.32% | 10.5만 |
|---|
| 2026.03.16 | ₩794 | ₩872 | ₩794 | ₩833 | +4.90% | 7.3만 |
|---|
| 2026.03.13 | ₩829 | ₩872 | ₩792 | ₩800 | -3.56% | 10.8만 |
|---|
| 2026.03.12 | ₩821 | ₩939 | ₩797 | ₩818 | -0.33% | 11.8만 |
|---|
| 2026.03.11 | ₩832 | ₩915 | ₩808 | ₩837 | +0.65% | 14.4만 |
|---|
| 2026.03.10 | ₩899 | ₩924 | ₩832 | ₩852 | -5.22% | 25.5만 |
|---|
| 2026.03.09 | ₩802 | ₩859 | ₩754 | ₩833 | +3.85% | 20.6만 |
|---|
| 2026.03.06 | ₩765 | ₩828 | ₩753 | ₩797 | +4.21% | 11.9만 |
|---|
| 2026.03.05 | ₩817 | ₩829 | ₩778 | ₩778 | -4.76% | 7.8만 |
|---|
| 2026.03.04 | ₩779 | ₩859 | ₩765 | ₩818 | +4.99% | 18.8만 |
|---|
| 2026.03.03 | ₩750 | ₩786 | ₩724 | ₩765 | +1.97% | 11만 |
|---|
| 2026.03.02 | ₩724 | ₩790 | ₩711 | ₩775 | +7.04% | 15만 |
|---|
| 2026.02.27 | ₩829 | ₩829 | ₩754 | ₩778 | -6.15% | 14.6만 |
|---|
| 2026.02.26 | ₩778 | ₩859 | ₩720 | ₩825 | +6.03% | 27만 |
|---|
| 2026.02.25 | ₩751 | ₩774 | ₩710 | ₩757 | +0.71% | 15만 |
|---|
| 2026.02.24 | ₩738 | ₩758 | ₩698 | ₩731 | -0.91% | 12.6만 |
|---|
| 2026.02.23 | ₩778 | ₩783 | ₩657 | ₩680 | -12.59% | 36.6만 |
|---|
| 2026.02.20 | ₩859 | ₩899 | ₩708 | ₩719 | -16.25% | 61.6만 |
|---|
| 2026.02.19 | ₩761 | ₩916 | ₩738 | ₩861 | +13.23% | 86.7만 |
|---|
| 2026.02.18 | ₩657 | ₩792 | ₩644 | ₩723 | +10.00% | 54.6만 |
|---|
| 2026.02.17 | ₩671 | ₩812 | ₩644 | ₩657 | -2.00% | 71만 |
|---|
| 2026.02.13 | ₩606 | ₩657 | ₩604 | ₩617 | +1.77% | 7.5만 |
|---|
| 2026.02.12 | ₩656 | ₩671 | ₩570 | ₩613 | -6.54% | 22.7만 |
|---|
| 2026.02.11 | ₩718 | ₩723 | ₩631 | ₩633 | -11.78% | 31.2만 |
|---|
| 2026.02.10 | ₩696 | ₩769 | ₩659 | ₩695 | -0.19% | 15.4만 |
|---|
| 2026.02.09 | ₩778 | ₩778 | ₩673 | ₩696 | -10.52% | 35.6만 |
|---|
| 2026.02.06 | ₩657 | ₩792 | ₩657 | ₩766 | +16.53% | 21.6만 |
|---|
| 2026.02.05 | ₩698 | ₩765 | ₩671 | ₩671 | -3.85% | 44.5만 |
|---|
| 2026.02.04 | ₩766 | ₩798 | ₩695 | ₩745 | -2.80% | 38.7만 |
|---|
| 2026.02.03 | ₩798 | ₩809 | ₩738 | ₩761 | -4.71% | 30.2만 |
|---|
| 2026.02.02 | ₩845 | ₩872 | ₩778 | ₩785 | -7.14% | 18.9만 |
|---|
| 2026.01.30 | ₩859 | ₩896 | ₩805 | ₩818 | -4.69% | 23.4만 |
|---|
| 2026.01.29 | ₩931 | ₩931 | ₩817 | ₩852 | -8.50% | 25.8만 |
|---|
| 2026.01.28 | ₩946 | ₩979 | ₩915 | ₩916 | -3.12% | 12.9만 |
|---|
| 2026.01.27 | ₩1,033 | ₩1,045 | ₩928 | ₩946 | -8.44% | 41.6만 |
|---|
| 2026.01.26 | ₩1,018 | ₩1,060 | ₩970 | ₩993 | -2.50% | 28.1만 |
|---|
| 2026.01.23 | ₩1,097 | ₩1,097 | ₩943 | ₩969 | -11.74% | 42.8만 |
|---|
| 2026.01.22 | ₩965 | ₩1,100 | ₩953 | ₩1,099 | +13.91% | 44.7만 |
|---|
| 2026.01.21 | ₩912 | ₩966 | ₩885 | ₩947 | +3.82% | 27.7만 |
|---|
| 2026.01.20 | ₩971 | ₩971 | ₩872 | ₩915 | -5.80% | 17.8만 |
|---|
| 2026.01.16 | ₩1,038 | ₩1,038 | ₩939 | ₩971 | -6.46% | 18.8만 |
|---|
| 2026.01.15 | ₩926 | ₩1,033 | ₩884 | ₩1,018 | +10.00% | 46.6만 |
|---|
| 2026.01.14 | ₩915 | ₩923 | ₩872 | ₩916 | +0.15% | 28.7만 |
|---|
| 2026.01.13 | ₩959 | ₩975 | ₩865 | ₩900 | -6.15% | 83.6만 |
|---|
| 2026.01.12 | ₩1,065 | ₩1,073 | ₩935 | ₩970 | -8.94% | 71.2만 |
|---|
| 2026.01.09 | ₩1,095 | ₩1,127 | ₩1,046 | ₩1,080 | -1.35% | 38.9만 |
|---|
| 2026.01.08 | ₩1,119 | ₩1,166 | ₩1,073 | ₩1,115 | -0.36% | 70.7만 |
|---|
| 2026.01.07 | ₩1,108 | ₩1,185 | ₩1,073 | ₩1,167 | +5.33% | 98.1만 |
|---|
| 2026.01.06 | ₩1,207 | ₩1,207 | ₩1,080 | ₩1,132 | -6.22% | 2391.8만 |
|---|
| 2026.01.05 | ₩1,205 | ₩1,224 | ₩1,154 | ₩1,170 | -2.90% | 13.3만 |
|---|
| 2026.01.02 | ₩1,213 | ₩1,236 | ₩1,154 | ₩1,181 | -2.65% | 7.8만 |
|---|
| 2025.12.31 | ₩1,242 | ₩1,274 | ₩1,148 | ₩1,185 | -4.64% | 20.8만 |
|---|
| 2025.12.30 | ₩1,194 | ₩1,409 | ₩1,181 | ₩1,242 | +4.04% | 30.9만 |
|---|
| 2025.12.29 | ₩1,315 | ₩1,328 | ₩1,207 | ₩1,209 | -8.06% | 11.6만 |
|---|
| 2025.12.26 | ₩1,395 | ₩1,395 | ₩1,274 | ₩1,277 | -8.46% | 7.7만 |
|---|
| 2025.12.24 | ₩1,435 | ₩1,435 | ₩1,342 | ₩1,355 | -5.61% | 4.5만 |
|---|
| 2025.12.23 | ₩1,435 | ₩1,556 | ₩1,328 | ₩1,368 | -4.67% | 7만 |
|---|
| 2025.12.22 | ₩1,596 | ₩1,596 | ₩1,435 | ₩1,449 | -9.24% | 7.6만 |
|---|
| 2025.12.19 | ₩1,462 | ₩1,576 | ₩1,402 | ₩1,516 | +3.67% | 14.9만 |
|---|
| 2025.12.18 | ₩1,327 | ₩1,476 | ₩1,327 | ₩1,395 | +5.16% | 8.2만 |
|---|
| 2025.12.17 | ₩1,435 | ₩1,435 | ₩1,315 | ₩1,321 | -7.94% | 4.9만 |
|---|
| 2025.12.16 | ₩1,395 | ₩1,422 | ₩1,342 | ₩1,368 | -1.92% | 4.8만 |
|---|
| 2025.12.15 | ₩1,435 | ₩1,462 | ₩1,409 | ₩1,409 | -1.87% | 3.9만 |
|---|
| 2025.12.12 | ₩1,516 | ₩1,570 | ₩1,449 | ₩1,476 | -2.65% | 5.3만 |
|---|
| 2025.12.11 | ₩1,529 | ₩1,623 | ₩1,507 | ₩1,529 | 0.00% | 10.2만 |
|---|
| 2025.12.10 | ₩1,543 | ₩1,583 | ₩1,509 | ₩1,543 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩1,503 | ₩1,583 | ₩1,503 | ₩1,529 | +1.79% | 5.8만 |
|---|
| 2025.12.08 | ₩1,489 | ₩1,543 | ₩1,476 | ₩1,529 | +2.70% | 2.5만 |
|---|
| 2025.12.05 | ₩1,583 | ₩1,610 | ₩1,489 | ₩1,516 | -4.24% | 7.3만 |
|---|
| 2025.12.04 | ₩1,462 | ₩1,570 | ₩1,395 | ₩1,543 | +5.50% | 6.4만 |
|---|
| 2025.12.03 | ₩1,342 | ₩1,462 | ₩1,315 | ₩1,462 | +9.00% | 5.1만 |
|---|
| 2025.12.02 | ₩1,328 | ₩1,395 | ₩1,291 | ₩1,316 | -0.91% | 5.3만 |
|---|
| 2025.12.01 | ₩1,342 | ₩1,395 | ₩1,288 | ₩1,288 | -4.00% | 7.7만 |
|---|
| 2025.11.28 | ₩1,368 | ₩1,368 | ₩1,328 | ₩1,342 | -1.96% | 3.8만 |
|---|
| 2025.11.26 | ₩1,395 | ₩1,395 | ₩1,328 | ₩1,328 | -4.81% | 3.5만 |
|---|
| 2025.11.25 | ₩1,234 | ₩1,382 | ₩1,207 | ₩1,355 | +9.78% | 12.6만 |
|---|
| 2025.11.24 | ₩1,205 | ₩1,233 | ₩1,155 | ₩1,175 | -2.45% | 6.6만 |
|---|
| 2025.11.21 | ₩1,181 | ₩1,207 | ₩1,079 | ₩1,142 | -3.30% | 14만 |
|---|
| 2025.11.20 | ₩1,274 | ₩1,332 | ₩1,167 | ₩1,167 | -8.42% | 8.7만 |
|---|
| 2025.11.19 | ₩1,288 | ₩1,288 | ₩1,213 | ₩1,228 | -4.69% | 6.5만 |
|---|
| 2025.11.18 | ₩1,230 | ₩1,273 | ₩1,207 | ₩1,242 | +0.98% | 6.7만 |
|---|
| 2025.11.17 | ₩1,315 | ₩1,382 | ₩1,209 | ₩1,230 | -6.43% | 10.9만 |
|---|
| 2025.11.14 | ₩1,274 | ₩1,409 | ₩1,274 | ₩1,342 | +5.26% | 7.1만 |
|---|
| 2025.11.13 | ₩1,462 | ₩1,462 | ₩1,328 | ₩1,342 | -8.26% | 7.9만 |
|---|
| 2025.11.12 | ₩1,449 | ₩1,489 | ₩1,422 | ₩1,462 | +0.93% | 7.7만 |
|---|
| 2025.11.11 | ₩1,449 | ₩1,489 | ₩1,449 | ₩1,462 | +0.93% | 3.3만 |
|---|
| 2025.11.10 | ₩1,503 | ₩1,516 | ₩1,422 | ₩1,476 | -1.79% | 12.4만 |
|---|
| 2025.11.07 | ₩1,274 | ₩1,570 | ₩1,274 | ₩1,476 | +15.79% | 32만 |
|---|
| 2025.11.06 | ₩1,395 | ₩1,422 | ₩1,274 | ₩1,288 | -7.69% | 16.5만 |
|---|
| 2025.11.05 | ₩1,462 | ₩1,529 | ₩1,382 | ₩1,409 | -3.67% | 28.4만 |
|---|
| 2025.11.04 | ₩1,583 | ₩1,583 | ₩1,435 | ₩1,462 | -7.63% | 14.8만 |
|---|
| 2025.11.03 | ₩1,717 | ₩1,731 | ₩1,529 | ₩1,556 | -9.38% | 35.3만 |
|---|
| 2025.10.31 | ₩1,731 | ₩1,771 | ₩1,704 | ₩1,717 | -0.78% | 11.3만 |
|---|
| 2025.10.30 | ₩1,744 | ₩1,771 | ₩1,692 | ₩1,717 | -1.54% | 10.9만 |
|---|
| 2025.10.29 | ₩1,945 | ₩1,945 | ₩1,744 | ₩1,757 | -9.66% | 31.1만 |
|---|
| 2025.10.28 | ₩1,851 | ₩1,986 | ₩1,798 | ₩1,892 | +2.17% | 39.3만 |
|---|
| 2025.10.27 | ₩1,945 | ₩1,959 | ₩1,865 | ₩1,865 | -4.14% | 10.9만 |
|---|
| 2025.10.24 | ₩1,932 | ₩1,932 | ₩1,878 | ₩1,905 | -1.39% | 20.9만 |
|---|
| 2025.10.23 | ₩1,744 | ₩1,905 | ₩1,744 | ₩1,892 | +8.46% | 6.4만 |
|---|
| 2025.10.22 | ₩1,838 | ₩1,851 | ₩1,747 | ₩1,798 | -2.19% | 10.5만 |
|---|
| 2025.10.21 | ₩2,066 | ₩2,066 | ₩1,825 | ₩1,838 | -11.04% | 39.4만 |
|---|
| 2025.10.20 | ₩1,999 | ₩2,039 | ₩1,945 | ₩2,012 | +0.67% | 9.4만 |
|---|
| 2025.10.17 | ₩1,972 | ₩1,986 | ₩1,945 | ₩1,972 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩2,066 | ₩2,114 | ₩1,945 | ₩1,972 | -4.55% | 16.8만 |
|---|
| 2025.10.15 | ₩2,039 | ₩2,281 | ₩1,945 | ₩2,053 | +0.66% | 43.5만 |
|---|
| 2025.10.14 | ₩1,959 | ₩2,039 | ₩1,918 | ₩1,972 | +0.68% | 21.6만 |
|---|
| 2025.10.13 | ₩1,811 | ₩2,022 | ₩1,794 | ₩1,999 | +10.37% | 20.3만 |
|---|
| 2025.10.10 | ₩1,918 | ₩1,929 | ₩1,717 | ₩1,771 | -7.69% | 53.2만 |
|---|