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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,349 | ₩137,297 | ₩132,349 | ₩137,069 | +3.57% | 112.6만 |
| 2026.10.08 | ₩130,861 | ₩133,905 | ₩129,829 | ₩130,392 | -0.36% | 111.7만 |
| 2026.10.07 | ₩131,545 | ₩133,006 | ₩128,676 | ₩131,599 | +0.04% | 77.4만 |
| 2026.10.06 | ₩132,631 | ₩134,588 | ₩130,486 | ₩132,081 | -0.41% | 109.5만 |
| 2026.10.05 | ₩129,762 | ₩132,591 | ₩127,992 | ₩131,210 | +1.12% | 105.7만 |
| 2026.10.02 | ₩131,304 | ₩134,079 | ₩126,839 | ₩128,045 | -2.48% | 115.5만 |
| 2026.10.01 | ₩130,915 | ₩133,744 | ₩128,407 | ₩130,848 | -0.05% | 212.8만 |
| 2026.09.30 | ₩121,797 | ₩130,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,110 |
| +6.83% |
| 184.2만 |
| 2026.09.29 | ₩118,982 | ₩121,409 | ₩116,769 | ₩121,167 | +1.84% | 139만 |
|---|
| 2026.09.28 | ₩116,300 | ₩119,625 | ₩114,001 | ₩119,076 | +2.39% | 156.1만 |
|---|
| 2026.09.25 | ₩125,753 | ₩127,174 | ₩118,928 | ₩119,572 | -4.92% | 192.9만 |
|---|
| 2026.09.24 | ₩122,749 | ₩127,375 | ₩121,931 | ₩126,302 | +2.89% | 105.6만 |
|---|
| 2026.09.23 | ₩121,288 | ₩124,466 | ₩118,687 | ₩123,795 | +2.07% | 124.2만 |
|---|
| 2026.09.22 | ₩124,854 | ₩125,699 | ₩116,340 | ₩120,604 | -3.40% | 232.5만 |
|---|
| 2026.09.21 | ₩125,404 | ₩127,737 | ₩123,051 | ₩123,353 | -1.64% | 183만 |
|---|
| 2026.09.18 | ₩127,355 | ₩127,536 | ₩121,864 | ₩124,439 | -2.29% | 196.2만 |
|---|
| 2026.09.17 | ₩124,908 | ₩129,802 | ₩123,157 | ₩126,007 | +0.88% | 151.4만 |
|---|
| 2026.09.16 | ₩125,364 | ₩127,616 | ₩121,583 | ₩124,184 | -0.94% | 128.3만 |
|---|
| 2026.09.15 | ₩122,240 | ₩127,623 | ₩121,022 | ₩127,107 | +3.98% | 177.7만 |
|---|
| 2026.09.14 | ₩118,499 | ₩126,369 | ₩115,911 | ₩124,693 | +5.23% | 194.8만 |
|---|
| 2026.09.11 | ₩118,874 | ₩121,784 | ₩116,541 | ₩116,890 | -1.67% | 130.3만 |
|---|
| 2026.09.10 | ₩116,367 | ₩120,054 | ₩114,658 | ₩118,861 | +2.14% | 102.6만 |
|---|
| 2026.09.09 | ₩115,201 | ₩120,617 | ₩114,128 | ₩117,078 | +1.63% | 226.1만 |
|---|
| 2026.09.08 | ₩112,962 | ₩118,954 | ₩109,516 | ₩116,287 | +2.94% | 187.4만 |
|---|
| 2026.09.04 | ₩120,336 | ₩123,514 | ₩116,582 | ₩117,453 | -2.40% | 166만 |
|---|
| 2026.09.03 | ₩124,378 | ₩127,147 | ₩120,879 | ₩121,489 | -2.32% | 275만 |
|---|
| 2026.09.02 | ₩123,674 | ₩124,318 | ₩117,990 | ₩122,991 | -0.55% | 220.3만 |
|---|
| 2026.09.01 | ₩132,202 | ₩133,677 | ₩122,401 | ₩123,058 | -6.92% | 273.7만 |
|---|
| 2026.08.31 | ₩131,967 | ₩135,058 | ₩128,796 | ₩134,173 | +1.67% | 219.2만 |
|---|
| 2026.08.28 | ₩138,980 | ₩141,802 | ₩131,411 | ₩132,390 | -4.74% | 260.9만 |
|---|
| 2026.08.27 | ₩129,252 | ₩140,555 | ₩129,252 | ₩139,482 | +7.91% | 382.5만 |
|---|
| 2026.08.26 | ₩118,157 | ₩125,699 | ₩116,850 | ₩124,425 | +5.30% | 114.3만 |
|---|
| 2026.08.25 | ₩123,688 | ₩124,693 | ₩117,547 | ₩119,974 | -3.00% | 144.1만 |
|---|
| 2026.08.24 | ₩121,744 | ₩122,495 | ₩118,566 | ₩120,859 | -0.73% | 112만 |
|---|
| 2026.08.21 | ₩120,135 | ₩123,782 | ₩115,362 | ₩123,527 | +2.82% | 179.7만 |
|---|
| 2026.08.20 | ₩121,945 | ₩123,272 | ₩118,352 | ₩120,296 | -1.35% | 170.2만 |
|---|
| 2026.08.19 | ₩122,293 | ₩123,581 | ₩117,174 | ₩122,293 | 0.00% | 192.3만 |
|---|
| 2026.08.18 | ₩126,074 | ₩129,527 | ₩121,973 | ₩122,816 | -2.58% | 130.5만 |
|---|
| 2026.08.17 | ₩127,750 | ₩129,802 | ₩125,310 | ₩126,892 | -0.67% | 185.3만 |
|---|
| 2026.08.14 | ₩128,273 | ₩132,028 | ₩126,813 | ₩128,944 | +0.52% | 242.8만 |
|---|
| 2026.08.13 | ₩116,649 | ₩128,327 | ₩115,549 | ₩127,576 | +9.37% | 311.6만 |
|---|
| 2026.08.12 | ₩115,616 | ₩120,309 | ₩114,443 | ₩115,362 | -0.22% | 208.4만 |
|---|
| 2026.08.11 | ₩117,802 | ₩119,129 | ₩115,093 | ₩115,442 | -2.00% | 212만 |
|---|
| 2026.08.10 | ₩119,303 | ₩120,738 | ₩114,369 | ₩118,191 | -0.93% | 223.9만 |
|---|
| 2026.08.07 | ₩129,058 | ₩129,058 | ₩113,686 | ₩120,028 | -7.00% | 437만 |
|---|
| 2026.08.06 | ₩107,082 | ₩114,617 | ₩106,600 | ₩111,339 | +3.98% | 311.8만 |
|---|
| 2026.08.05 | ₩116,448 | ₩119,588 | ₩113,163 | ₩113,324 | -2.68% | 202.9만 |
|---|
| 2026.08.04 | ₩110,240 | ₩116,595 | ₩109,958 | ₩115,603 | +4.86% | 184.2만 |
|---|
| 2026.08.03 | ₩107,987 | ₩110,870 | ₩106,633 | ₩110,481 | +2.31% | 198.4만 |
|---|
| 2026.07.31 | ₩105,172 | ₩109,368 | ₩103,831 | ₩106,982 | +1.72% | 190.2만 |
|---|
| 2026.07.30 | ₩99,245 | ₩105,319 | ₩98,414 | ₩105,145 | +5.94% | 224.2만 |
|---|
| 2026.07.29 | ₩103,107 | ₩106,211 | ₩96,892 | ₩98,246 | -4.71% | 372.9만 |
|---|
| 2026.07.28 | ₩109,945 | ₩109,945 | ₩96,725 | ₩102,477 | -6.79% | 351.4만 |
|---|
| 2026.07.27 | ₩110,293 | ₩111,594 | ₩107,505 | ₩108,912 | -1.25% | 90.8만 |
|---|
| 2026.07.24 | ₩111,259 | ₩111,339 | ₩106,486 | ₩107,478 | -3.40% | 143.7만 |
|---|
| 2026.07.23 | ₩107,706 | ₩109,382 | ₩104,729 | ₩108,939 | +1.15% | 176.8만 |
|---|
| 2026.07.22 | ₩114,584 | ₩115,107 | ₩105,762 | ₩106,834 | -6.76% | 384.4만 |
|---|
| 2026.07.21 | ₩116,032 | ₩119,538 | ₩112,604 | ₩116,059 | +0.02% | 242.6만 |
|---|
| 2026.07.20 | ₩117,990 | ₩124,881 | ₩117,165 | ₩121,248 | +2.76% | 185.3만 |
|---|
| 2026.07.17 | ₩111,634 | ₩118,807 | ₩111,379 | ₩118,714 | +6.34% | 201.7만 |
|---|
| 2026.07.16 | ₩122,749 | ₩123,326 | ₩115,093 | ₩116,019 | -5.48% | 184.3만 |
|---|
| 2026.07.15 | ₩125,123 | ₩125,920 | ₩118,928 | ₩122,387 | -2.19% | 150.4만 |
|---|
| 2026.07.14 | ₩121,073 | ₩128,601 | ₩119,773 | ₩122,240 | +0.96% | 223.8만 |
|---|
| 2026.07.13 | ₩122,320 | ₩123,835 | ₩119,733 | ₩123,379 | +0.87% | 171.5만 |
|---|
| 2026.07.10 | ₩129,721 | ₩129,721 | ₩119,585 | ₩121,663 | -6.21% | 185만 |
|---|
| 2026.07.09 | ₩123,286 | ₩129,708 | ₩122,468 | ₩128,045 | +3.86% | 195.5만 |
|---|
| 2026.07.08 | ₩127,281 | ₩129,064 | ₩122,428 | ₩124,331 | -2.32% | 229.6만 |
|---|
| 2026.07.07 | ₩132,081 | ₩133,033 | ₩123,910 | ₩128,984 | -2.34% | 240.5만 |
|---|
| 2026.07.06 | ₩125,198 | ₩132,644 | ₩123,353 | ₩131,531 | +5.06% | 243.7만 |
|---|
| 2026.07.02 | ₩122,964 | ₩128,716 | ₩121,677 | ₩127,120 | +3.38% | 311.4만 |
|---|
| 2026.07.01 | ₩124,171 | ₩124,610 | ₩119,196 | ₩121,194 | -2.40% | 291.3만 |
|---|
| 2026.06.30 | ₩118,821 | ₩124,854 | ₩118,673 | ₩121,851 | +2.55% | 294.4만 |
|---|
| 2026.06.29 | ₩118,921 | ₩121,114 | ₩114,879 | ₩120,792 | +1.57% | 481.2만 |
|---|
| 2026.06.26 | ₩105,735 | ₩117,976 | ₩105,735 | ₩117,426 | +11.06% | 2609.4만 |
|---|
| 2026.06.25 | ₩103,603 | ₩106,941 | ₩100,760 | ₩105,654 | +1.98% | 221.7만 |
|---|
| 2026.06.24 | ₩105,520 | ₩106,566 | ₩101,458 | ₩102,785 | -2.59% | 213.2만 |
|---|
| 2026.06.23 | ₩104,689 | ₩107,665 | ₩103,951 | ₩105,534 | +0.81% | 182.9만 |
|---|
| 2026.06.22 | ₩110,025 | ₩113,029 | ₩105,654 | ₩107,116 | -2.64% | 157.3만 |
|---|
| 2026.06.18 | ₩108,430 | ₩111,956 | ₩105,922 | ₩110,910 | +2.29% | 319.9만 |
|---|
| 2026.06.17 | ₩104,642 | ₩113,022 | ₩104,246 | ₩109,073 | +4.23% | 231.5만 |
|---|
| 2026.06.16 | ₩107,786 | ₩110,828 | ₩104,716 | ₩105,225 | -2.38% | 256.2만 |
|---|
| 2026.06.15 | ₩106,204 | ₩108,054 | ₩104,850 | ₩107,786 | +1.49% | 230.7만 |
|---|
| 2026.06.12 | ₩106,646 | ₩108,377 | ₩102,678 | ₩104,233 | -2.26% | 196.1만 |
|---|
| 2026.06.11 | ₩107,075 | ₩109,623 | ₩103,603 | ₩105,225 | -1.73% | 241.8만 |
|---|
| 2026.06.10 | ₩110,883 | ₩114,825 | ₩107,397 | ₩107,746 | -2.83% | 217만 |
|---|
| 2026.06.09 | ₩113,619 | ₩115,100 | ₩106,807 | ₩108,953 | -4.11% | 249.1만 |
|---|
| 2026.06.08 | ₩113,710 | ₩117,802 | ₩111,259 | ₩114,865 | +1.02% | 244.8만 |
|---|
| 2026.06.05 | ₩114,517 | ₩115,308 | ₩111,071 | ₩112,626 | -1.65% | 240만 |
|---|
| 2026.06.04 | ₩111,151 | ₩115,878 | ₩108,604 | ₩115,522 | +3.93% | 180.1만 |
|---|
| 2026.06.03 | ₩115,040 | ₩115,536 | ₩111,017 | ₩112,439 | -2.26% | 206.5만 |
|---|
| 2026.06.02 | ₩113,384 | ₩119,545 | ₩112,264 | ₩118,057 | +4.12% | 366.1만 |
|---|
| 2026.06.01 | ₩107,424 | ₩118,754 | ₩107,022 | ₩118,405 | +10.22% | 413.1만 |
|---|
| 2026.05.29 | ₩99,487 | ₩107,093 | ₩98,977 | ₩106,566 | +7.12% | 332.8만 |
|---|
| 2026.05.28 | ₩98,548 | ₩99,473 | ₩96,550 | ₩97,569 | -0.99% | 142.3만 |
|---|
| 2026.05.27 | ₩96,872 | ₩97,934 | ₩94,311 | ₩95,706 | -1.20% | 138.6만 |
|---|
| 2026.05.26 | ₩99,218 | ₩100,667 | ₩95,236 | ₩97,891 | -1.34% | 255.1만 |
|---|
| 2026.05.22 | ₩97,073 | ₩99,446 | ₩96,108 | ₩99,205 | +2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩96,805 | ₩98,052 | ₩95,022 | ₩95,786 | -1.05% | 135.6만 |
|---|
| 2026.05.20 | ₩93,239 | ₩98,836 | ₩92,179 | ₩98,454 | +5.59% | 316.1만 |
|---|
| 2026.05.19 | ₩92,206 | ₩94,961 | ₩90,322 | ₩94,700 | +2.70% | 268.7만 |
|---|
| 2026.05.18 | ₩88,358 | ₩91,677 | ₩87,822 | ₩91,053 | +3.05% | 165.6만 |
|---|
| 2026.05.15 | ₩87,138 | ₩90,463 | ₩85,690 | ₩88,707 | +1.80% | 173.3만 |
|---|
| 2026.05.14 | ₩87,004 | ₩87,969 | ₩83,142 | ₩87,259 | +0.29% | 256.3만 |
|---|
| 2026.05.13 | ₩91,040 | ₩91,040 | ₩85,305 | ₩86,052 | -5.48% | 330.7만 |
|---|
| 2026.05.12 | ₩91,630 | ₩92,220 | ₩87,386 | ₩90,570 | -1.16% | 385.3만 |
|---|
| 2026.05.11 | ₩92,528 | ₩96,068 | ₩89,592 | ₩92,528 | 0.00% | 393.1만 |
|---|
| 2026.05.08 | ₩88,961 | ₩96,617 | ₩83,813 | ₩94,593 | +6.33% | 919.6만 |
|---|
| 2026.05.07 | ₩75,017 | ₩77,524 | ₩73,743 | ₩76,452 | +1.91% | 485.6만 |
|---|
| 2026.05.06 | ₩71,853 | ₩72,255 | ₩69,212 | ₩72,148 | +0.41% | 217.7만 |
|---|
| 2026.05.05 | ₩70,834 | ₩73,321 | ₩69,936 | ₩72,952 | +2.99% | 244.7만 |
|---|
| 2026.05.04 | ₩66,892 | ₩70,968 | ₩66,892 | ₩70,499 | +5.39% | 224.1만 |
|---|
| 2026.05.01 | ₩64,452 | ₩68,273 | ₩64,452 | ₩66,892 | +3.79% | 223.1만 |
|---|
| 2026.04.30 | ₩61,877 | ₩62,642 | ₩60,282 | ₩62,266 | +0.63% | 218.4만 |
|---|
| 2026.04.29 | ₩60,952 | ₩62,829 | ₩59,665 | ₩62,038 | +1.78% | 218.6만 |
|---|
| 2026.04.28 | ₩62,132 | ₩63,688 | ₩60,027 | ₩61,006 | -1.81% | 279.4만 |
|---|
| 2026.04.27 | ₩60,698 | ₩63,098 | ₩60,644 | ₩61,918 | +2.01% | 172.8만 |
|---|
| 2026.04.24 | ₩59,451 | ₩60,724 | ₩58,324 | ₩60,671 | +2.05% | 133.1만 |
|---|
| 2026.04.23 | ₩60,671 | ₩61,998 | ₩57,560 | ₩58,955 | -2.83% | 217.2만 |
|---|
| 2026.04.22 | ₩62,642 | ₩63,755 | ₩61,455 | ₩62,762 | +0.19% | 97.4만 |
|---|
| 2026.04.21 | ₩61,355 | ₩63,533 | ₩61,234 | ₩61,810 | +0.74% | 170.2만 |
|---|
| 2026.04.20 | ₩58,995 | ₩61,207 | ₩58,606 | ₩61,086 | +3.55% | 122.6만 |
|---|
| 2026.04.17 | ₩59,457 | ₩60,295 | ₩58,096 | ₩59,156 | -0.51% | 331.1만 |
|---|
| 2026.04.16 | ₩59,075 | ₩59,665 | ₩56,863 | ₩58,485 | -1.00% | 233.1만 |
|---|
| 2026.04.15 | ₩56,508 | ₩58,914 | ₩55,106 | ₩57,480 | +1.72% | 579만 |
|---|
| 2026.04.14 | ₩60,423 | ₩61,931 | ₩58,284 | ₩59,477 | -1.56% | 161.5만 |
|---|
| 2026.04.13 | ₩57,627 | ₩60,778 | ₩56,849 | ₩60,644 | +5.23% | 229.6만 |
|---|
| 2026.04.10 | ₩59,491 | ₩59,491 | ₩55,951 | ₩57,949 | -2.59% | 256.8만 |
|---|
| 2026.04.09 | ₩62,012 | ₩62,293 | ₩56,058 | ₩59,612 | -3.87% | 449.5만 |
|---|
| 2026.04.08 | ₩69,265 | ₩69,721 | ₩62,213 | ₩62,561 | -9.68% | 273.5만 |
|---|
| 2026.04.07 | ₩66,141 | ₩67,683 | ₩64,492 | ₩65,806 | -0.51% | 186.1만 |
|---|
| 2026.04.06 | ₩67,576 | ₩68,715 | ₩65,028 | ₩66,114 | -2.16% | 165.2만 |
|---|
| 2026.04.02 | ₩63,781 | ₩68,809 | ₩63,781 | ₩67,857 | +6.39% | 276.7만 |
|---|
| 2026.04.01 | ₩63,768 | ₩66,557 | ₩62,682 | ₩64,975 | +1.89% | 326.5만 |
|---|
| 2026.03.31 | ₩58,941 | ₩63,098 | ₩58,847 | ₩62,923 | +6.76% | 321.3만 |
|---|
| 2026.03.30 | ₩57,868 | ₩59,457 | ₩56,327 | ₩57,332 | -0.93% | 268.3만 |
|---|
| 2026.03.27 | ₩59,598 | ₩60,563 | ₩55,670 | ₩58,103 | -2.51% | 380.7만 |
|---|
| 2026.03.26 | ₩62,239 | ₩65,833 | ₩62,239 | ₩62,896 | +1.06% | 273.7만 |
|---|
| 2026.03.25 | ₩59,719 | ₩64,358 | ₩59,216 | ₩63,191 | +5.81% | 529.9만 |
|---|
| 2026.03.24 | ₩59,357 | ₩60,067 | ₩55,643 | ₩57,359 | -3.37% | 238.1만 |
|---|
| 2026.03.23 | ₩56,193 | ₩59,598 | ₩54,972 | ₩57,171 | +1.74% | 212.9만 |
|---|
| 2026.03.20 | ₩58,177 | ₩58,177 | ₩54,999 | ₩56,675 | -2.58% | 1000.9만 |
|---|
| 2026.03.19 | ₩58,458 | ₩59,873 | ₩57,815 | ₩58,271 | -0.32% | 226.7만 |
|---|
| 2026.03.18 | ₩58,660 | ₩59,719 | ₩58,338 | ₩58,820 | +0.27% | 140.3만 |
|---|
| 2026.03.17 | ₩57,520 | ₩59,772 | ₩57,466 | ₩58,767 | +2.17% | 148.9만 |
|---|
| 2026.03.16 | ₩57,104 | ₩58,686 | ₩56,984 | ₩57,775 | +1.17% | 265.4만 |
|---|
| 2026.03.13 | ₩55,804 | ₩57,372 | ₩54,309 | ₩55,066 | -1.32% | 179.7만 |
|---|
| 2026.03.12 | ₩55,817 | ₩57,815 | ₩54,262 | ₩56,166 | +0.62% | 202.3만 |
|---|
| 2026.03.11 | ₩54,919 | ₩56,608 | ₩54,838 | ₩56,112 | +2.17% | 169.6만 |
|---|
| 2026.03.10 | ₩56,957 | ₩57,245 | ₩53,725 | ₩54,852 | -3.70% | 169.2만 |
|---|
| 2026.03.09 | ₩53,994 | ₩56,675 | ₩53,498 | ₩56,555 | +4.74% | 272.6만 |
|---|
| 2026.03.06 | ₩54,919 | ₩56,943 | ₩53,310 | ₩54,423 | -0.90% | 388.2만 |
|---|
| 2026.03.05 | ₩52,948 | ₩56,823 | ₩52,948 | ₩55,106 | +4.08% | 461.7만 |
|---|
| 2026.03.04 | ₩54,852 | ₩56,528 | ₩52,331 | ₩52,546 | -4.20% | 436.9만 |
|---|
| 2026.03.03 | ₩53,833 | ₩57,406 | ₩53,162 | ₩56,635 | +5.21% | 314.2만 |
|---|
| 2026.03.02 | ₩53,322 | ₩55,958 | ₩52,036 | ₩55,750 | +4.55% | 301.1만 |
|---|
| 2026.02.27 | ₩53,162 | ₩53,927 | ₩51,620 | ₩53,833 | +1.26% | 484.9만 |
|---|
| 2026.02.26 | ₩53,712 | ₩57,292 | ₩53,444 | ₩55,723 | +3.74% | 448.4만 |
|---|
| 2026.02.25 | ₩50,226 | ₩53,256 | ₩49,596 | ₩51,969 | +3.47% | 584.2만 |
|---|
| 2026.02.24 | ₩46,914 | ₩49,928 | ₩45,654 | ₩49,864 | +6.29% | 773.8만 |
|---|
| 2026.02.23 | ₩51,051 | ₩51,151 | ₩46,163 | ₩46,592 | -8.73% | 831만 |
|---|
| 2026.02.20 | ₩67,127 | ₩69,513 | ₩50,038 | ₩50,615 | -24.60% | 1507.9만 |
|---|
| 2026.02.19 | ₩64,184 | ₩67,871 | ₩63,057 | ₩67,428 | +5.06% | 225.7만 |
|---|
| 2026.02.18 | ₩64,036 | ₩66,141 | ₩62,575 | ₩63,835 | -0.31% | 201.3만 |
|---|
| 2026.02.17 | ₩68,219 | ₩69,252 | ₩62,266 | ₩63,775 | -6.52% | 570.5만 |
|---|
| 2026.02.13 | ₩71,028 | ₩75,540 | ₩68,769 | ₩69,292 | -2.44% | 797.3만 |
|---|
| 2026.02.12 | ₩69,721 | ₩73,167 | ₩69,346 | ₩71,464 | +2.50% | 620.7만 |
|---|
| 2026.02.11 | ₩70,740 | ₩72,135 | ₩67,174 | ₩69,714 | -1.45% | 288.5만 |
|---|
| 2026.02.10 | ₩69,721 | ₩72,698 | ₩69,051 | ₩71,330 | +2.31% | 302.3만 |
|---|
| 2026.02.09 | ₩64,733 | ₩70,110 | ₩63,553 | ₩68,715 | +6.15% | 361만 |
|---|
| 2026.02.06 | ₩65,323 | ₩66,731 | ₩61,314 | ₩64,345 | -1.50% | 350만 |
|---|
| 2026.02.05 | ₩68,541 | ₩71,705 | ₩62,856 | ₩63,889 | -6.79% | 582.7만 |
|---|
| 2026.02.04 | ₩69,212 | ₩70,331 | ₩66,369 | ₩69,721 | +0.74% | 244.7만 |
|---|
| 2026.02.03 | ₩73,636 | ₩74,105 | ₩67,308 | ₩69,453 | -5.68% | 366.7만 |
|---|
| 2026.02.02 | ₩73,596 | ₩75,902 | ₩72,349 | ₩74,441 | +1.15% | 149.9만 |
|---|
| 2026.01.30 | ₩73,904 | ₩76,633 | ₩72,470 | ₩73,475 | -0.58% | 165.4만 |
|---|
| 2026.01.29 | ₩78,731 | ₩78,885 | ₩72,604 | ₩74,320 | -5.60% | 281.7만 |
|---|
| 2026.01.28 | ₩79,764 | ₩82,325 | ₩79,616 | ₩80,548 | +0.98% | 122.7만 |
|---|
| 2026.01.27 | ₩80,783 | ₩81,721 | ₩78,530 | ₩79,335 | -1.79% | 162.4만 |
|---|
| 2026.01.26 | ₩78,758 | ₩82,204 | ₩78,369 | ₩79,951 | +1.52% | 215.8만 |
|---|
| 2026.01.23 | ₩76,278 | ₩79,361 | ₩74,997 | ₩78,342 | +2.71% | 135.6만 |
|---|
| 2026.01.22 | ₩73,234 | ₩77,605 | ₩72,952 | ₩76,371 | +4.28% | 260.2만 |
|---|
| 2026.01.21 | ₩74,897 | ₩75,647 | ₩71,571 | ₩72,604 | -3.06% | 307.8만 |
|---|
| 2026.01.20 | ₩74,964 | ₩77,028 | ₩74,414 | ₩74,950 | -0.02% | 124.2만 |
|---|
| 2026.01.16 | ₩78,342 | ₩78,812 | ₩75,902 | ₩76,278 | -2.64% | 154.5만 |
|---|
| 2026.01.15 | ₩76,063 | ₩78,034 | ₩75,292 | ₩77,779 | +2.26% | 203.2만 |
|---|
| 2026.01.14 | ₩78,101 | ₩78,302 | ₩72,765 | ₩75,567 | -3.24% | 259.6만 |
|---|
| 2026.01.13 | ₩77,766 | ₩79,643 | ₩76,271 | ₩78,745 | +1.26% | 145.3만 |
|---|
| 2026.01.12 | ₩79,040 | ₩79,455 | ₩76,774 | ₩77,484 | -1.97% | 169.5만 |
|---|
| 2026.01.09 | ₩80,649 | ₩82,056 | ₩79,335 | ₩79,469 | -1.46% | 116.3만 |
|---|
| 2026.01.08 | ₩83,759 | ₩84,269 | ₩78,487 | ₩80,555 | -3.83% | 159.8만 |
|---|
| 2026.01.07 | ₩79,992 | ₩84,912 | ₩79,187 | ₩84,416 | +5.53% | 220.4만 |
|---|
| 2026.01.06 | ₩78,704 | ₩80,568 | ₩77,203 | ₩79,348 | +0.82% | 179.3만 |
|---|
| 2026.01.05 | ₩79,576 | ₩81,185 | ₩78,785 | ₩78,932 | -0.81% | 150.7만 |
|---|
| 2026.01.02 | ₩84,443 | ₩84,564 | ₩76,666 | ₩79,871 | -5.41% | 353.2만 |
|---|
| 2025.12.31 | ₩87,326 | ₩87,741 | ₩83,531 | ₩83,746 | -4.10% | 205.1만 |
|---|
| 2025.12.30 | ₩88,358 | ₩88,894 | ₩87,312 | ₩87,782 | -0.65% | 69.6만 |
|---|
| 2025.12.29 | ₩88,626 | ₩89,230 | ₩88,076 | ₩88,573 | -0.06% | 71.5만 |
|---|
| 2025.12.26 | ₩89,243 | ₩89,818 | ₩88,180 | ₩89,739 | +0.56% | 49.1만 |
|---|
| 2025.12.24 | ₩89,377 | ₩90,383 | ₩88,653 | ₩89,578 | +0.23% | 57.4만 |
|---|
| 2025.12.23 | ₩90,919 | ₩90,932 | ₩88,534 | ₩89,377 | -1.70% | 129.5만 |
|---|
| 2025.12.22 | ₩89,980 | ₩91,683 | ₩89,927 | ₩91,321 | +1.49% | 141.4만 |
|---|
| 2025.12.19 | ₩88,439 | ₩89,618 | ₩85,824 | ₩89,578 | +1.29% | 397만 |
|---|
| 2025.12.18 | ₩88,184 | ₩90,316 | ₩86,913 | ₩88,117 | -0.08% | 234.2만 |
|---|
| 2025.12.17 | ₩88,425 | ₩89,726 | ₩84,832 | ₩85,797 | -2.97% | 251.9만 |
|---|
| 2025.12.16 | ₩87,232 | ₩89,645 | ₩86,213 | ₩87,567 | +0.38% | 182.1만 |
|---|
| 2025.12.15 | ₩92,923 | ₩93,708 | ₩87,497 | ₩88,693 | -4.55% | 228.8만 |
|---|
| 2025.12.12 | ₩91,965 | ₩93,815 | ₩90,436 | ₩92,488 | +0.57% | 290.2만 |
|---|
| 2025.12.11 | ₩91,925 | ₩92,783 | ₩90,570 | ₩91,630 | -0.32% | 268.7만 |
|---|
| 2025.12.10 | ₩91,844 | ₩94,432 | ₩91,174 | ₩92,153 | +0.34% | 288.5만 |
|---|
| 2025.12.09 | ₩87,218 | ₩92,394 | ₩86,508 | ₩92,287 | +5.81% | 326만 |
|---|
| 2025.12.08 | ₩86,736 | ₩88,801 | ₩85,368 | ₩86,856 | +0.14% | 251.2만 |
|---|
| 2025.12.05 | ₩84,148 | ₩87,420 | ₩83,196 | ₩86,843 | +3.20% | 323.8만 |
|---|
| 2025.12.04 | ₩84,470 | ₩85,811 | ₩81,899 | ₩83,290 | -1.40% | 196.2만 |
|---|
| 2025.12.03 | ₩81,252 | ₩83,960 | ₩80,729 | ₩83,907 | +3.27% | 114.3만 |
|---|
| 2025.12.02 | ₩80,568 | ₩84,000 | ₩79,469 | ₩82,633 | +2.56% | 186.5만 |
|---|
| 2025.12.01 | ₩81,332 | ₩81,641 | ₩79,656 | ₩80,072 | -1.55% | 112.3만 |
|---|
| 2025.11.28 | ₩81,909 | ₩83,129 | ₩81,359 | ₩81,761 | -0.18% | 46.7만 |
|---|
| 2025.11.26 | ₩84,068 | ₩84,121 | ₩81,091 | ₩81,748 | -2.76% | 104.2만 |
|---|
| 2025.11.25 | ₩81,198 | ₩84,389 | ₩80,823 | ₩84,135 | +3.62% | 118.1만 |
|---|
| 2025.11.24 | ₩78,342 | ₩82,385 | ₩78,101 | ₩82,070 | +4.76% | 159.6만 |
|---|
| 2025.11.21 | ₩79,509 | ₩80,045 | ₩75,621 | ₩79,402 | -0.13% | 132.7만 |
|---|
| 2025.11.20 | ₩83,156 | ₩83,799 | ₩78,611 | ₩79,442 | -4.47% | 210.8만 |
|---|
| 2025.11.19 | ₩77,873 | ₩82,244 | ₩77,766 | ₩81,600 | +4.79% | 239만 |
|---|
| 2025.11.18 | ₩75,808 | ₩78,490 | ₩75,808 | ₩77,886 | +2.74% | 182.7만 |
|---|
| 2025.11.17 | ₩79,227 | ₩79,749 | ₩75,815 | ₩76,251 | -3.76% | 117.5만 |
|---|
| 2025.11.14 | ₩77,766 | ₩80,675 | ₩77,498 | ₩79,227 | +1.88% | 121.7만 |
|---|
| 2025.11.13 | ₩82,204 | ₩82,818 | ₩78,356 | ₩79,884 | -2.82% | 177.4만 |
|---|
| 2025.11.12 | ₩85,811 | ₩87,285 | ₩82,190 | ₩82,687 | -3.64% | 213.9만 |
|---|
| 2025.11.11 | ₩85,167 | ₩87,031 | ₩84,628 | ₩85,824 | +0.77% | 249.2만 |
|---|
| 2025.11.10 | ₩81,225 | ₩87,822 | ₩79,241 | ₩86,240 | +6.17% | 444.7만 |
|---|
| 2025.11.07 | ₩75,634 | ₩81,359 | ₩71,732 | ₩80,447 | +6.36% | 776.4만 |
|---|
| 2025.11.06 | ₩61,958 | ₩64,331 | ₩60,644 | ₩63,366 | +2.27% | 335.8만 |
|---|
| 2025.11.05 | ₩63,118 | ₩63,118 | ₩61,113 | ₩61,837 | -2.03% | 71.7만 |
|---|
| 2025.11.04 | ₩63,017 | ₩63,627 | ₩61,676 | ₩62,441 | -0.91% | 79.5만 |
|---|
| 2025.11.03 | ₩63,768 | ₩64,968 | ₩62,669 | ₩64,733 | +1.51% | 76.1만 |
|---|
| 2025.10.31 | ₩63,352 | ₩63,768 | ₩61,127 | ₩63,661 | +0.49% | 177.4만 |
|---|
| 2025.10.30 | ₩64,519 | ₩66,088 | ₩62,950 | ₩63,017 | -2.33% | 110.5만 |
|---|
| 2025.10.29 | ₩67,194 | ₩67,194 | ₩64,532 | ₩64,733 | -3.66% | 69.1만 |
|---|
| 2025.10.28 | ₩67,187 | ₩67,576 | ₩66,034 | ₩67,375 | +0.28% | 51.9만 |
|---|
| 2025.10.27 | ₩67,040 | ₩67,991 | ₩66,738 | ₩66,919 | -0.18% | 51.1만 |
|---|
| 2025.10.24 | ₩66,155 | ₩66,932 | ₩65,457 | ₩66,812 | +0.99% | 40.5만 |
|---|
| 2025.10.23 | ₩64,103 | ₩64,894 | ₩63,688 | ₩64,760 | +1.02% | 61.3만 |
|---|
| 2025.10.22 | ₩65,082 | ₩65,271 | ₩63,057 | ₩63,956 | -1.73% | 52.7만 |
|---|
| 2025.10.21 | ₩64,251 | ₩66,168 | ₩63,962 | ₩65,431 | +1.84% | 71만 |
|---|
| 2025.10.20 | ₩64,277 | ₩64,995 | ₩63,567 | ₩64,345 | +0.10% | 46.5만 |
|---|
| 2025.10.17 | ₩62,534 | ₩63,775 | ₩62,139 | ₩63,473 | +1.50% | 55.9만 |
|---|
| 2025.10.16 | ₩62,923 | ₩64,201 | ₩61,582 | ₩62,588 | -0.53% | 94.4만 |
|---|
| 2025.10.15 | ₩63,124 | ₩63,600 | ₩62,092 | ₩62,494 | -1.00% | 67.4만 |
|---|
| 2025.10.14 | ₩62,226 | ₩63,446 | ₩61,046 | ₩63,044 | +1.31% | 64.3만 |
|---|
| 2025.10.13 | ₩62,803 | ₩63,265 | ₩61,824 | ₩63,245 | +0.70% | 95.4만 |
|---|
| 2025.10.10 | ₩64,385 | ₩64,894 | ₩61,475 | ₩61,690 | -4.19% | 70.5만 |
|---|