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 | ₩129,813 | ₩137,351 | ₩128,042 | ₩137,123 | +5.63% | 516.8만 |
| 2026.09.28–2026.10.02 | ₩116,346 | ₩134,132 | ₩114,046 | ₩128,096 | +10.10% | 807.5만 |
| 2026.09.21–2026.09.25 | ₩125,454 | ₩127,788 | ₩116,386 | ₩119,619 | -4.65% | 838.2만 |
| 2026.09.14–2026.09.18 | ₩118,546 | ₩129,853 | ₩115,957 | ₩124,488 | +5.01% | 848.5만 |
| 2026.09.08–2026.09.11 | ₩113,006 | ₩121,832 | ₩109,559 | ₩116,936 | +3.48% | 646.4만 |
| 2026.08.31–2026.09.04 | ₩132,019 | ₩135,111 | ₩116,628 | ₩117,500 | -11.00% | 1154.2만 |
| 2026.08.24–2026.08.28 | ₩121,792 | ₩141,858 | ₩116,896 | ₩132,442 | +8.74% | 1013.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,801 |
| ₩129,853 |
| ₩115,407 |
| ₩123,576 |
| -3.31% |
| 858만 |
| 2026.08.10–2026.08.14 | ₩119,351 | ₩132,080 | ₩114,415 | ₩128,995 | +8.08% | 1198.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,030 | ₩129,109 | ₩106,642 | ₩120,075 | +11.15% | 1334.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,337 | ₩111,638 | ₩96,763 | ₩107,024 | -3.00% | 1229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,036 | ₩124,931 | ₩104,771 | ₩107,520 | -8.91% | 1132.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,369 | ₩128,651 | ₩111,423 | ₩118,760 | -2.95% | 931.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,247 | ₩133,086 | ₩119,632 | ₩121,711 | -2.82% | 1094.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,968 | ₩128,767 | ₩114,924 | ₩127,171 | +6.89% | 1378.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,069 | ₩118,023 | ₩100,800 | ₩117,473 | +6.73% | 3384.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,246 | ₩113,067 | ₩104,288 | ₩110,954 | +4.43% | 1038.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,755 | ₩117,848 | ₩102,718 | ₩104,274 | -8.33% | 1148.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,467 | ₩119,592 | ₩107,064 | ₩112,671 | +4.84% | 1405.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,258 | ₩107,135 | ₩94,348 | ₩106,608 | +7.41% | 868.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,393 | ₩99,486 | ₩87,856 | ₩99,244 | +12.28% | 1109.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,564 | ₩96,106 | ₩83,175 | ₩88,742 | -4.13% | 1538.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,918 | ₩96,656 | ₩66,918 | ₩94,630 | +41.41% | 2091.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,722 | ₩68,300 | ₩59,689 | ₩66,918 | +10.21% | 1112.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,018 | ₩63,780 | ₩57,583 | ₩60,695 | +2.84% | 740.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,650 | ₩61,956 | ₩55,128 | ₩59,179 | +2.65% | 1534.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,603 | ₩69,749 | ₩55,973 | ₩57,972 | -14.25% | 1331.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,891 | ₩68,837 | ₩56,349 | ₩67,884 | +17.26% | 1192.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,215 | ₩65,859 | ₩54,994 | ₩58,126 | +3.40% | 1635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,127 | ₩59,897 | ₩55,021 | ₩56,698 | -0.75% | 1782.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,015 | ₩57,838 | ₩53,519 | ₩55,088 | +1.99% | 993.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,343 | ₩57,429 | ₩52,057 | ₩54,444 | +2.06% | 1902.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,071 | ₩57,315 | ₩45,672 | ₩53,854 | +5.45% | 3122.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,246 | ₩69,541 | ₩50,058 | ₩50,635 | -25.81% | 2505.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,759 | ₩75,570 | ₩63,579 | ₩69,319 | +7.04% | 2369.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,625 | ₩75,932 | ₩61,339 | ₩64,370 | -12.57% | 1694.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,789 | ₩82,357 | ₩72,498 | ₩73,504 | -6.71% | 948.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,993 | ₩79,393 | ₩71,600 | ₩78,373 | +4.51% | 827.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,071 | ₩79,674 | ₩72,793 | ₩76,308 | -3.49% | 932만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,607 | ₩84,946 | ₩77,233 | ₩79,500 | -0.13% | 826.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,661 | ₩89,265 | ₩76,697 | ₩79,902 | -9.88% | 699.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,016 | ₩91,719 | ₩88,215 | ₩89,775 | -0.27% | 377.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,960 | ₩93,745 | ₩84,865 | ₩89,614 | -3.60% | 1294만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,770 | ₩94,469 | ₩85,402 | ₩92,524 | +6.63% | 1424.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,364 | ₩87,454 | ₩79,500 | ₩86,877 | +6.78% | 933만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,373 | ₩84,423 | ₩78,132 | ₩81,794 | +4.36% | 428.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,259 | ₩83,833 | ₩75,650 | ₩79,433 | +0.22% | 882.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,257 | ₩87,856 | ₩77,528 | ₩79,259 | -2.46% | 1206.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,793 | ₩81,391 | ₩60,668 | ₩80,479 | +26.16% | 1339.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,066 | ₩68,018 | ₩61,151 | ₩63,686 | -5.04% | 460만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,303 | ₩66,959 | ₩63,082 | ₩66,838 | +3.94% | 272만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,827 | ₩64,226 | ₩61,070 | ₩63,498 | +1.07% | 377.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,410 | ₩64,920 | ₩61,500 | ₩61,714 | -4.19% | 70.5만 |
|---|