시장 데이터를 불러오는 중
전체 종목
제이프로그 과거 주가
JFrog Ltd. - Ordinary shares · FROG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JFrog Ltd. - Ordinary shares · FROG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,780 | ₩137,316 | ₩128,010 | ₩137,088 | +5.63% | 516.8만 |
| 2026.09.28–2026.10.02 | ₩116,317 | ₩134,098 | ₩114,017 | ₩128,064 | +10.10% | 807.5만 |
| 2026.09.21–2026.09.25 | ₩125,422 | ₩127,755 | ₩116,357 | ₩119,589 | -4.65% | 838.2만 |
| 2026.09.14–2026.09.18 | ₩118,516 | ₩129,820 | ₩115,928 | ₩124,456 | +5.01% | 848.5만 |
| 2026.09.08–2026.09.11 | ₩112,978 | ₩121,801 | ₩109,531 | ₩116,907 | +3.48% | 646.4만 |
| 2026.08.31–2026.09.04 | ₩131,986 | ₩135,077 | ₩116,598 | ₩117,470 | -11.00% | 1154.2만 |
| 2026.08.24–2026.08.28 | ₩121,761 | ₩141,822 | ₩116,866 | ₩132,408 | +8.74% | 1013.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,769 |
| ₩129,820 |
| ₩115,378 |
| ₩123,544 |
| -3.31% |
| 858만 |
| 2026.08.10–2026.08.14 | ₩119,320 | ₩132,046 | ₩114,386 | ₩128,962 | +8.08% | 1198.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,003 | ₩129,076 | ₩106,615 | ₩120,045 | +11.15% | 1334.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,309 | ₩111,610 | ₩96,738 | ₩106,997 | -3.00% | 1229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,006 | ₩124,899 | ₩104,744 | ₩107,493 | -8.91% | 1132.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,338 | ₩128,619 | ₩111,395 | ₩118,730 | -2.95% | 931.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,215 | ₩133,052 | ₩119,602 | ₩121,681 | -2.82% | 1094.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,938 | ₩128,734 | ₩114,895 | ₩127,138 | +6.89% | 1378.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,041 | ₩117,993 | ₩100,775 | ₩117,443 | +6.73% | 3384.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,219 | ₩113,038 | ₩104,261 | ₩110,926 | +4.43% | 1038.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,726 | ₩117,819 | ₩102,692 | ₩104,248 | -8.33% | 1148.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,439 | ₩119,562 | ₩107,037 | ₩112,642 | +4.84% | 1405.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,233 | ₩107,108 | ₩94,325 | ₩106,581 | +7.41% | 868.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,371 | ₩99,460 | ₩87,834 | ₩99,219 | +12.28% | 1109.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,541 | ₩96,081 | ₩83,154 | ₩88,719 | -4.13% | 1538.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,901 | ₩96,631 | ₩66,901 | ₩94,606 | +41.41% | 2091.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,706 | ₩68,283 | ₩59,674 | ₩66,901 | +10.21% | 1112.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,003 | ₩63,764 | ₩57,568 | ₩60,679 | +2.84% | 740.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,635 | ₩61,940 | ₩55,114 | ₩59,164 | +2.65% | 1534.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,585 | ₩69,731 | ₩55,959 | ₩57,957 | -14.25% | 1331.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,877 | ₩68,819 | ₩56,335 | ₩67,867 | +17.26% | 1192.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,200 | ₩65,842 | ₩54,980 | ₩58,111 | +3.40% | 1635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,112 | ₩59,881 | ₩55,007 | ₩56,683 | -0.75% | 1782.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,001 | ₩57,823 | ₩53,505 | ₩55,074 | +1.99% | 993.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,329 | ₩57,414 | ₩52,043 | ₩54,430 | +2.06% | 1902.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,058 | ₩57,300 | ₩45,660 | ₩53,840 | +5.45% | 3122.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,229 | ₩69,523 | ₩50,045 | ₩50,622 | -25.81% | 2505.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,743 | ₩75,551 | ₩63,562 | ₩69,302 | +7.04% | 2369.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,606 | ₩75,913 | ₩61,323 | ₩64,354 | -12.57% | 1694.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,769 | ₩82,336 | ₩72,480 | ₩73,486 | -6.71% | 948.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,974 | ₩79,373 | ₩71,582 | ₩78,353 | +4.51% | 827.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,051 | ₩79,654 | ₩72,775 | ₩76,288 | -3.49% | 932만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,587 | ₩84,924 | ₩77,214 | ₩79,480 | -0.13% | 826.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,639 | ₩89,242 | ₩76,677 | ₩79,882 | -9.88% | 699.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,993 | ₩91,696 | ₩88,192 | ₩89,752 | -0.27% | 377.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,937 | ₩93,721 | ₩84,844 | ₩89,591 | -3.60% | 1294만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,748 | ₩94,445 | ₩85,380 | ₩92,501 | +6.63% | 1424.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,344 | ₩87,432 | ₩79,480 | ₩86,855 | +6.78% | 933만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,353 | ₩84,401 | ₩78,112 | ₩81,773 | +4.36% | 428.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,239 | ₩83,811 | ₩75,631 | ₩79,413 | +0.22% | 882.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,237 | ₩87,834 | ₩77,509 | ₩79,239 | -2.46% | 1206.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,777 | ₩81,371 | ₩60,653 | ₩80,459 | +26.16% | 1339.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,049 | ₩68,001 | ₩61,135 | ₩63,670 | -5.04% | 460만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,287 | ₩66,942 | ₩63,066 | ₩66,821 | +3.94% | 272만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,812 | ₩64,210 | ₩61,055 | ₩63,482 | +1.07% | 377.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,394 | ₩64,903 | ₩61,484 | ₩61,698 | -4.19% | 70.5만 |
|---|