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 | ₩132,367 | ₩137,315 | ₩132,367 | ₩137,087 | +3.57% | 112.6만 |
| 2026.10.08 | ₩130,879 | ₩133,923 | ₩129,846 | ₩130,409 | -0.36% | 111.7만 |
| 2026.10.07 | ₩131,563 | ₩133,024 | ₩128,693 | ₩131,616 | +0.04% | 77.4만 |
| 2026.10.06 | ₩132,649 | ₩134,607 | ₩130,503 | ₩132,099 | -0.41% | 109.5만 |
| 2026.10.05 | ₩129,779 | ₩132,609 | ₩128,009 | ₩131,227 | +1.12% | 105.7만 |
| 2026.10.02 | ₩131,321 | ₩134,097 | ₩126,856 | ₩128,063 | -2.48% | 115.5만 |
| 2026.10.01 | ₩130,932 | ₩133,762 | ₩128,425 | ₩130,865 | -0.05% | 212.8만 |
| 2026.09.30 | ₩121,814 | ₩130,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,128 |
| +6.83% |
| 184.2만 |
| 2026.09.29 | ₩118,998 | ₩121,425 | ₩116,785 | ₩121,183 | +1.84% | 139만 |
|---|
| 2026.09.28 | ₩116,316 | ₩119,641 | ₩114,016 | ₩119,092 | +2.39% | 156.1만 |
|---|
| 2026.09.25 | ₩125,770 | ₩127,191 | ₩118,944 | ₩119,588 | -4.92% | 192.9만 |
|---|
| 2026.09.24 | ₩122,766 | ₩127,392 | ₩121,948 | ₩126,319 | +2.89% | 105.6만 |
|---|
| 2026.09.23 | ₩121,304 | ₩124,482 | ₩118,703 | ₩123,812 | +2.07% | 124.2만 |
|---|
| 2026.09.22 | ₩124,871 | ₩125,716 | ₩116,356 | ₩120,620 | -3.40% | 232.5만 |
|---|
| 2026.09.21 | ₩125,421 | ₩127,754 | ₩123,068 | ₩123,369 | -1.64% | 183만 |
|---|
| 2026.09.18 | ₩127,372 | ₩127,553 | ₩121,881 | ₩124,455 | -2.29% | 196.2만 |
|---|
| 2026.09.17 | ₩124,925 | ₩129,819 | ₩123,173 | ₩126,024 | +0.88% | 151.4만 |
|---|
| 2026.09.16 | ₩125,381 | ₩127,634 | ₩121,599 | ₩124,201 | -0.94% | 128.3만 |
|---|
| 2026.09.15 | ₩122,256 | ₩127,640 | ₩121,039 | ₩127,124 | +3.98% | 177.7만 |
|---|
| 2026.09.14 | ₩118,515 | ₩126,386 | ₩115,927 | ₩124,710 | +5.23% | 194.8만 |
|---|
| 2026.09.11 | ₩118,890 | ₩121,800 | ₩116,557 | ₩116,906 | -1.67% | 130.3만 |
|---|
| 2026.09.10 | ₩116,383 | ₩120,070 | ₩114,673 | ₩118,877 | +2.14% | 102.6만 |
|---|
| 2026.09.09 | ₩115,216 | ₩120,634 | ₩114,143 | ₩117,093 | +1.63% | 226.1만 |
|---|
| 2026.09.08 | ₩112,977 | ₩118,970 | ₩109,530 | ₩116,302 | +2.94% | 187.4만 |
|---|
| 2026.09.04 | ₩120,352 | ₩123,530 | ₩116,597 | ₩117,469 | -2.40% | 166만 |
|---|
| 2026.09.03 | ₩124,395 | ₩127,164 | ₩120,895 | ₩121,505 | -2.32% | 275만 |
|---|
| 2026.09.02 | ₩123,691 | ₩124,335 | ₩118,005 | ₩123,007 | -0.55% | 220.3만 |
|---|
| 2026.09.01 | ₩132,220 | ₩133,695 | ₩122,417 | ₩123,074 | -6.92% | 273.7만 |
|---|
| 2026.08.31 | ₩131,985 | ₩135,076 | ₩128,814 | ₩134,191 | +1.67% | 219.2만 |
|---|
| 2026.08.28 | ₩138,998 | ₩141,821 | ₩131,428 | ₩132,407 | -4.74% | 260.9만 |
|---|
| 2026.08.27 | ₩129,270 | ₩140,574 | ₩129,270 | ₩139,501 | +7.91% | 382.5만 |
|---|
| 2026.08.26 | ₩118,173 | ₩125,716 | ₩116,866 | ₩124,442 | +5.30% | 114.3만 |
|---|
| 2026.08.25 | ₩123,704 | ₩124,710 | ₩117,563 | ₩119,990 | -3.00% | 144.1만 |
|---|
| 2026.08.24 | ₩121,760 | ₩122,511 | ₩118,582 | ₩120,875 | -0.73% | 112만 |
|---|
| 2026.08.21 | ₩120,151 | ₩123,798 | ₩115,377 | ₩123,544 | +2.82% | 179.7만 |
|---|
| 2026.08.20 | ₩121,961 | ₩123,289 | ₩118,367 | ₩120,312 | -1.35% | 170.2만 |
|---|
| 2026.08.19 | ₩122,310 | ₩123,597 | ₩117,190 | ₩122,310 | 0.00% | 192.3만 |
|---|
| 2026.08.18 | ₩126,091 | ₩129,544 | ₩121,989 | ₩122,833 | -2.58% | 130.5만 |
|---|
| 2026.08.17 | ₩127,768 | ₩129,819 | ₩125,327 | ₩126,909 | -0.67% | 185.3만 |
|---|
| 2026.08.14 | ₩128,291 | ₩132,045 | ₩126,830 | ₩128,961 | +0.52% | 242.8만 |
|---|
| 2026.08.13 | ₩116,664 | ₩128,344 | ₩115,565 | ₩127,593 | +9.37% | 311.6만 |
|---|
| 2026.08.12 | ₩115,632 | ₩120,325 | ₩114,458 | ₩115,377 | -0.22% | 208.4만 |
|---|
| 2026.08.11 | ₩117,818 | ₩119,145 | ₩115,109 | ₩115,458 | -2.00% | 212만 |
|---|
| 2026.08.10 | ₩119,320 | ₩120,754 | ₩114,385 | ₩118,207 | -0.93% | 223.9만 |
|---|
| 2026.08.07 | ₩129,075 | ₩129,075 | ₩113,701 | ₩120,044 | -7.00% | 437만 |
|---|
| 2026.08.06 | ₩107,097 | ₩114,633 | ₩106,614 | ₩111,354 | +3.98% | 311.8만 |
|---|
| 2026.08.05 | ₩116,463 | ₩119,604 | ₩113,178 | ₩113,339 | -2.68% | 202.9만 |
|---|
| 2026.08.04 | ₩110,255 | ₩116,611 | ₩109,973 | ₩115,618 | +4.86% | 184.2만 |
|---|
| 2026.08.03 | ₩108,002 | ₩110,885 | ₩106,647 | ₩110,496 | +2.31% | 198.4만 |
|---|
| 2026.07.31 | ₩105,186 | ₩109,383 | ₩103,845 | ₩106,996 | +1.72% | 190.2만 |
|---|
| 2026.07.30 | ₩99,259 | ₩105,333 | ₩98,427 | ₩105,159 | +5.94% | 224.2만 |
|---|
| 2026.07.29 | ₩103,121 | ₩106,225 | ₩96,905 | ₩98,260 | -4.71% | 372.9만 |
|---|
| 2026.07.28 | ₩109,960 | ₩109,960 | ₩96,738 | ₩102,490 | -6.79% | 351.4만 |
|---|
| 2026.07.27 | ₩110,308 | ₩111,609 | ₩107,519 | ₩108,927 | -1.25% | 90.8만 |
|---|
| 2026.07.24 | ₩111,274 | ₩111,354 | ₩106,500 | ₩107,492 | -3.40% | 143.7만 |
|---|
| 2026.07.23 | ₩107,720 | ₩109,396 | ₩104,743 | ₩108,954 | +1.15% | 176.8만 |
|---|
| 2026.07.22 | ₩114,599 | ₩115,122 | ₩105,776 | ₩106,848 | -6.76% | 384.4만 |
|---|
| 2026.07.21 | ₩116,048 | ₩119,554 | ₩112,619 | ₩116,074 | +0.02% | 242.6만 |
|---|
| 2026.07.20 | ₩118,005 | ₩124,898 | ₩117,181 | ₩121,264 | +2.76% | 185.3만 |
|---|
| 2026.07.17 | ₩111,649 | ₩118,823 | ₩111,394 | ₩118,729 | +6.34% | 201.7만 |
|---|
| 2026.07.16 | ₩122,766 | ₩123,342 | ₩115,109 | ₩116,034 | -5.48% | 184.3만 |
|---|
| 2026.07.15 | ₩125,139 | ₩125,937 | ₩118,944 | ₩122,404 | -2.19% | 150.4만 |
|---|
| 2026.07.14 | ₩121,090 | ₩128,618 | ₩119,789 | ₩122,256 | +0.96% | 223.8만 |
|---|
| 2026.07.13 | ₩122,337 | ₩123,852 | ₩119,749 | ₩123,396 | +0.87% | 171.5만 |
|---|
| 2026.07.10 | ₩129,739 | ₩129,739 | ₩119,601 | ₩121,680 | -6.21% | 185만 |
|---|
| 2026.07.09 | ₩123,302 | ₩129,725 | ₩122,484 | ₩128,063 | +3.86% | 195.5만 |
|---|
| 2026.07.08 | ₩127,298 | ₩129,082 | ₩122,444 | ₩124,348 | -2.32% | 229.6만 |
|---|
| 2026.07.07 | ₩132,099 | ₩133,051 | ₩123,927 | ₩129,001 | -2.34% | 240.5만 |
|---|
| 2026.07.06 | ₩125,214 | ₩132,662 | ₩123,369 | ₩131,549 | +5.06% | 243.7만 |
|---|
| 2026.07.02 | ₩122,980 | ₩128,733 | ₩121,693 | ₩127,137 | +3.38% | 311.4만 |
|---|
| 2026.07.01 | ₩124,187 | ₩124,627 | ₩119,212 | ₩121,210 | -2.40% | 291.3만 |
|---|
| 2026.06.30 | ₩118,837 | ₩124,871 | ₩118,689 | ₩121,867 | +2.55% | 294.4만 |
|---|
| 2026.06.29 | ₩118,937 | ₩121,130 | ₩114,894 | ₩120,808 | +1.57% | 481.2만 |
|---|
| 2026.06.26 | ₩105,749 | ₩117,992 | ₩105,749 | ₩117,442 | +11.06% | 2609.4만 |
|---|
| 2026.06.25 | ₩103,617 | ₩106,956 | ₩100,774 | ₩105,668 | +1.98% | 221.7만 |
|---|
| 2026.06.24 | ₩105,534 | ₩106,580 | ₩101,471 | ₩102,799 | -2.59% | 213.2만 |
|---|
| 2026.06.23 | ₩104,703 | ₩107,680 | ₩103,965 | ₩105,548 | +0.81% | 182.9만 |
|---|
| 2026.06.22 | ₩110,040 | ₩113,044 | ₩105,668 | ₩107,130 | -2.64% | 157.3만 |
|---|
| 2026.06.18 | ₩108,444 | ₩111,971 | ₩105,937 | ₩110,925 | +2.29% | 319.9만 |
|---|
| 2026.06.17 | ₩104,656 | ₩113,037 | ₩104,260 | ₩109,088 | +4.23% | 231.5만 |
|---|
| 2026.06.16 | ₩107,801 | ₩110,843 | ₩104,730 | ₩105,239 | -2.38% | 256.2만 |
|---|
| 2026.06.15 | ₩106,218 | ₩108,069 | ₩104,864 | ₩107,801 | +1.49% | 230.7만 |
|---|
| 2026.06.12 | ₩106,661 | ₩108,392 | ₩102,691 | ₩104,247 | -2.26% | 196.1만 |
|---|
| 2026.06.11 | ₩107,090 | ₩109,638 | ₩103,617 | ₩105,239 | -1.73% | 241.8만 |
|---|
| 2026.06.10 | ₩110,898 | ₩114,841 | ₩107,412 | ₩107,760 | -2.83% | 217만 |
|---|
| 2026.06.09 | ₩113,634 | ₩115,116 | ₩106,822 | ₩108,967 | -4.11% | 249.1만 |
|---|
| 2026.06.08 | ₩113,725 | ₩117,818 | ₩111,274 | ₩114,881 | +1.02% | 244.8만 |
|---|
| 2026.06.05 | ₩114,532 | ₩115,323 | ₩111,086 | ₩112,641 | -1.65% | 240만 |
|---|
| 2026.06.04 | ₩111,166 | ₩115,893 | ₩108,619 | ₩115,538 | +3.93% | 180.1만 |
|---|
| 2026.06.03 | ₩115,055 | ₩115,551 | ₩111,032 | ₩112,454 | -2.26% | 206.5만 |
|---|
| 2026.06.02 | ₩113,399 | ₩119,561 | ₩112,279 | ₩118,072 | +4.12% | 366.1만 |
|---|
| 2026.06.01 | ₩107,439 | ₩118,770 | ₩107,036 | ₩118,421 | +10.22% | 413.1만 |
|---|
| 2026.05.29 | ₩99,500 | ₩107,107 | ₩98,990 | ₩106,580 | +7.12% | 332.8만 |
|---|
| 2026.05.28 | ₩98,561 | ₩99,487 | ₩96,563 | ₩97,582 | -0.99% | 142.3만 |
|---|
| 2026.05.27 | ₩96,885 | ₩97,947 | ₩94,324 | ₩95,718 | -1.20% | 138.6만 |
|---|
| 2026.05.26 | ₩99,232 | ₩100,680 | ₩95,249 | ₩97,904 | -1.34% | 255.1만 |
|---|
| 2026.05.22 | ₩97,086 | ₩99,460 | ₩96,121 | ₩99,218 | +2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩96,818 | ₩98,065 | ₩95,035 | ₩95,799 | -1.05% | 135.6만 |
|---|
| 2026.05.20 | ₩93,251 | ₩98,850 | ₩92,192 | ₩98,467 | +5.59% | 316.1만 |
|---|
| 2026.05.19 | ₩92,219 | ₩94,974 | ₩90,334 | ₩94,713 | +2.70% | 268.7만 |
|---|
| 2026.05.18 | ₩88,370 | ₩91,689 | ₩87,834 | ₩91,065 | +3.05% | 165.6만 |
|---|
| 2026.05.15 | ₩87,150 | ₩90,475 | ₩85,701 | ₩88,719 | +1.80% | 173.3만 |
|---|
| 2026.05.14 | ₩87,016 | ₩87,981 | ₩83,154 | ₩87,270 | +0.29% | 256.3만 |
|---|
| 2026.05.13 | ₩91,052 | ₩91,052 | ₩85,317 | ₩86,063 | -5.48% | 330.7만 |
|---|
| 2026.05.12 | ₩91,642 | ₩92,232 | ₩87,398 | ₩90,583 | -1.16% | 385.3만 |
|---|
| 2026.05.11 | ₩92,540 | ₩96,081 | ₩89,604 | ₩92,540 | 0.00% | 393.1만 |
|---|
| 2026.05.08 | ₩88,973 | ₩96,630 | ₩83,824 | ₩94,605 | +6.33% | 919.6만 |
|---|
| 2026.05.07 | ₩75,027 | ₩77,535 | ₩73,753 | ₩76,462 | +1.91% | 485.6만 |
|---|
| 2026.05.06 | ₩71,863 | ₩72,265 | ₩69,221 | ₩72,158 | +0.41% | 217.7만 |
|---|
| 2026.05.05 | ₩70,843 | ₩73,331 | ₩69,945 | ₩72,962 | +2.99% | 244.7만 |
|---|
| 2026.05.04 | ₩66,901 | ₩70,978 | ₩66,901 | ₩70,508 | +5.39% | 224.1만 |
|---|
| 2026.05.01 | ₩64,460 | ₩68,282 | ₩64,460 | ₩66,901 | +3.79% | 223.1만 |
|---|
| 2026.04.30 | ₩61,886 | ₩62,650 | ₩60,290 | ₩62,275 | +0.63% | 218.4만 |
|---|
| 2026.04.29 | ₩60,960 | ₩62,838 | ₩59,673 | ₩62,047 | +1.78% | 218.6만 |
|---|
| 2026.04.28 | ₩62,141 | ₩63,696 | ₩60,035 | ₩61,014 | -1.81% | 279.4만 |
|---|
| 2026.04.27 | ₩60,706 | ₩63,106 | ₩60,652 | ₩61,926 | +2.01% | 172.8만 |
|---|
| 2026.04.24 | ₩59,459 | ₩60,733 | ₩58,332 | ₩60,679 | +2.05% | 133.1만 |
|---|
| 2026.04.23 | ₩60,679 | ₩62,006 | ₩57,568 | ₩58,962 | -2.83% | 217.2만 |
|---|
| 2026.04.22 | ₩62,650 | ₩63,763 | ₩61,463 | ₩62,771 | +0.19% | 97.4만 |
|---|
| 2026.04.21 | ₩61,363 | ₩63,542 | ₩61,242 | ₩61,819 | +0.74% | 170.2만 |
|---|
| 2026.04.20 | ₩59,003 | ₩61,215 | ₩58,614 | ₩61,095 | +3.55% | 122.6만 |
|---|
| 2026.04.17 | ₩59,465 | ₩60,303 | ₩58,104 | ₩59,164 | -0.51% | 331.1만 |
|---|
| 2026.04.16 | ₩59,083 | ₩59,673 | ₩56,871 | ₩58,493 | -1.00% | 233.1만 |
|---|
| 2026.04.15 | ₩56,515 | ₩58,922 | ₩55,114 | ₩57,487 | +1.72% | 579만 |
|---|
| 2026.04.14 | ₩60,431 | ₩61,939 | ₩58,292 | ₩59,485 | -1.56% | 161.5만 |
|---|
| 2026.04.13 | ₩57,635 | ₩60,786 | ₩56,857 | ₩60,652 | +5.23% | 229.6만 |
|---|
| 2026.04.10 | ₩59,499 | ₩59,499 | ₩55,959 | ₩57,957 | -2.59% | 256.8만 |
|---|
| 2026.04.09 | ₩62,020 | ₩62,301 | ₩56,066 | ₩59,620 | -3.87% | 449.5만 |
|---|
| 2026.04.08 | ₩69,275 | ₩69,730 | ₩62,221 | ₩62,570 | -9.68% | 273.5만 |
|---|
| 2026.04.07 | ₩66,150 | ₩67,692 | ₩64,501 | ₩65,815 | -0.51% | 186.1만 |
|---|
| 2026.04.06 | ₩67,585 | ₩68,725 | ₩65,037 | ₩66,123 | -2.16% | 165.2만 |
|---|
| 2026.04.02 | ₩63,790 | ₩68,819 | ₩63,790 | ₩67,866 | +6.39% | 276.7만 |
|---|
| 2026.04.01 | ₩63,777 | ₩66,566 | ₩62,690 | ₩64,983 | +1.89% | 326.5만 |
|---|
| 2026.03.31 | ₩58,949 | ₩63,106 | ₩58,855 | ₩62,932 | +6.76% | 321.3만 |
|---|
| 2026.03.30 | ₩57,876 | ₩59,465 | ₩56,334 | ₩57,340 | -0.93% | 268.3만 |
|---|
| 2026.03.27 | ₩59,606 | ₩60,572 | ₩55,677 | ₩58,111 | -2.51% | 380.7만 |
|---|
| 2026.03.26 | ₩62,248 | ₩65,842 | ₩62,248 | ₩62,905 | +1.06% | 273.7만 |
|---|
| 2026.03.25 | ₩59,727 | ₩64,367 | ₩59,224 | ₩63,200 | +5.81% | 529.9만 |
|---|
| 2026.03.24 | ₩59,365 | ₩60,075 | ₩55,650 | ₩57,367 | -3.37% | 238.1만 |
|---|
| 2026.03.23 | ₩56,200 | ₩59,606 | ₩54,980 | ₩57,179 | +1.74% | 212.9만 |
|---|
| 2026.03.20 | ₩58,185 | ₩58,185 | ₩55,007 | ₩56,683 | -2.58% | 1000.9만 |
|---|
| 2026.03.19 | ₩58,466 | ₩59,881 | ₩57,823 | ₩58,279 | -0.32% | 226.7만 |
|---|
| 2026.03.18 | ₩58,667 | ₩59,727 | ₩58,346 | ₩58,828 | +0.27% | 140.3만 |
|---|
| 2026.03.17 | ₩57,528 | ₩59,780 | ₩57,474 | ₩58,775 | +2.17% | 148.9만 |
|---|
| 2026.03.16 | ₩57,112 | ₩58,694 | ₩56,991 | ₩57,782 | +1.17% | 265.4만 |
|---|
| 2026.03.13 | ₩55,811 | ₩57,380 | ₩54,316 | ₩55,074 | -1.32% | 179.7만 |
|---|
| 2026.03.12 | ₩55,825 | ₩57,823 | ₩54,269 | ₩56,173 | +0.62% | 202.3만 |
|---|
| 2026.03.11 | ₩54,926 | ₩56,616 | ₩54,846 | ₩56,120 | +2.17% | 169.6만 |
|---|
| 2026.03.10 | ₩56,964 | ₩57,253 | ₩53,733 | ₩54,859 | -3.70% | 169.2만 |
|---|
| 2026.03.09 | ₩54,001 | ₩56,683 | ₩53,505 | ₩56,562 | +4.74% | 272.6만 |
|---|
| 2026.03.06 | ₩54,926 | ₩56,951 | ₩53,317 | ₩54,430 | -0.90% | 388.2만 |
|---|
| 2026.03.05 | ₩52,955 | ₩56,830 | ₩52,955 | ₩55,114 | +4.08% | 461.7만 |
|---|
| 2026.03.04 | ₩54,859 | ₩56,535 | ₩52,338 | ₩52,553 | -4.20% | 436.9만 |
|---|
| 2026.03.03 | ₩53,840 | ₩57,414 | ₩53,169 | ₩56,643 | +5.21% | 314.2만 |
|---|
| 2026.03.02 | ₩53,329 | ₩55,965 | ₩52,043 | ₩55,758 | +4.55% | 301.1만 |
|---|
| 2026.02.27 | ₩53,169 | ₩53,934 | ₩51,627 | ₩53,840 | +1.26% | 484.9만 |
|---|
| 2026.02.26 | ₩53,719 | ₩57,300 | ₩53,451 | ₩55,731 | +3.74% | 448.4만 |
|---|
| 2026.02.25 | ₩50,233 | ₩53,263 | ₩49,602 | ₩51,976 | +3.47% | 584.2만 |
|---|
| 2026.02.24 | ₩46,921 | ₩49,935 | ₩45,660 | ₩49,871 | +6.29% | 773.8만 |
|---|
| 2026.02.23 | ₩51,057 | ₩51,158 | ₩46,170 | ₩46,599 | -8.73% | 831만 |
|---|
| 2026.02.20 | ₩67,136 | ₩69,523 | ₩50,045 | ₩50,622 | -24.60% | 1507.9만 |
|---|
| 2026.02.19 | ₩64,192 | ₩67,880 | ₩63,066 | ₩67,437 | +5.06% | 225.7만 |
|---|
| 2026.02.18 | ₩64,045 | ₩66,150 | ₩62,583 | ₩63,844 | -0.31% | 201.3만 |
|---|
| 2026.02.17 | ₩68,229 | ₩69,261 | ₩62,275 | ₩63,783 | -6.52% | 570.5만 |
|---|
| 2026.02.13 | ₩71,038 | ₩75,550 | ₩68,778 | ₩69,301 | -2.44% | 797.3만 |
|---|
| 2026.02.12 | ₩69,730 | ₩73,177 | ₩69,355 | ₩71,474 | +2.50% | 620.7만 |
|---|
| 2026.02.11 | ₩70,750 | ₩72,144 | ₩67,183 | ₩69,724 | -1.45% | 288.5만 |
|---|
| 2026.02.10 | ₩69,730 | ₩72,707 | ₩69,060 | ₩71,340 | +2.31% | 302.3만 |
|---|
| 2026.02.09 | ₩64,742 | ₩70,119 | ₩63,562 | ₩68,725 | +6.15% | 361만 |
|---|
| 2026.02.06 | ₩65,332 | ₩66,740 | ₩61,323 | ₩64,353 | -1.50% | 350만 |
|---|
| 2026.02.05 | ₩68,550 | ₩71,715 | ₩62,865 | ₩63,897 | -6.79% | 582.7만 |
|---|
| 2026.02.04 | ₩69,221 | ₩70,341 | ₩66,378 | ₩69,730 | +0.74% | 244.7만 |
|---|
| 2026.02.03 | ₩73,646 | ₩74,115 | ₩67,317 | ₩69,462 | -5.68% | 366.7만 |
|---|
| 2026.02.02 | ₩73,606 | ₩75,912 | ₩72,359 | ₩74,451 | +1.15% | 149.9만 |
|---|
| 2026.01.30 | ₩73,914 | ₩76,643 | ₩72,479 | ₩73,485 | -0.58% | 165.4만 |
|---|
| 2026.01.29 | ₩78,742 | ₩78,896 | ₩72,614 | ₩74,330 | -5.60% | 281.7만 |
|---|
| 2026.01.28 | ₩79,774 | ₩82,336 | ₩79,627 | ₩80,559 | +0.98% | 122.7만 |
|---|
| 2026.01.27 | ₩80,793 | ₩81,732 | ₩78,541 | ₩79,345 | -1.79% | 162.4만 |
|---|
| 2026.01.26 | ₩78,769 | ₩82,215 | ₩78,380 | ₩79,962 | +1.52% | 215.8만 |
|---|
| 2026.01.23 | ₩76,288 | ₩79,372 | ₩75,007 | ₩78,353 | +2.71% | 135.6만 |
|---|
| 2026.01.22 | ₩73,244 | ₩77,615 | ₩72,962 | ₩76,382 | +4.28% | 260.2만 |
|---|
| 2026.01.21 | ₩74,907 | ₩75,658 | ₩71,581 | ₩72,614 | -3.06% | 307.8만 |
|---|
| 2026.01.20 | ₩74,974 | ₩77,039 | ₩74,424 | ₩74,960 | -0.02% | 124.2만 |
|---|
| 2026.01.16 | ₩78,353 | ₩78,822 | ₩75,912 | ₩76,288 | -2.64% | 154.5만 |
|---|
| 2026.01.15 | ₩76,073 | ₩78,044 | ₩75,302 | ₩77,790 | +2.26% | 203.2만 |
|---|
| 2026.01.14 | ₩78,112 | ₩78,313 | ₩72,774 | ₩75,577 | -3.24% | 259.6만 |
|---|
| 2026.01.13 | ₩77,776 | ₩79,654 | ₩76,281 | ₩78,755 | +1.26% | 145.3만 |
|---|
| 2026.01.12 | ₩79,050 | ₩79,466 | ₩76,784 | ₩77,495 | -1.97% | 169.5만 |
|---|
| 2026.01.09 | ₩80,659 | ₩82,067 | ₩79,345 | ₩79,479 | -1.46% | 116.3만 |
|---|
| 2026.01.08 | ₩83,770 | ₩84,280 | ₩78,498 | ₩80,565 | -3.83% | 159.8만 |
|---|
| 2026.01.07 | ₩80,002 | ₩84,924 | ₩79,198 | ₩84,427 | +5.53% | 220.4만 |
|---|
| 2026.01.06 | ₩78,715 | ₩80,579 | ₩77,213 | ₩79,359 | +0.82% | 179.3만 |
|---|
| 2026.01.05 | ₩79,587 | ₩81,196 | ₩78,795 | ₩78,943 | -0.81% | 150.7만 |
|---|
| 2026.01.02 | ₩84,454 | ₩84,575 | ₩76,677 | ₩79,882 | -5.41% | 353.2만 |
|---|
| 2025.12.31 | ₩87,337 | ₩87,753 | ₩83,542 | ₩83,757 | -4.10% | 205.1만 |
|---|
| 2025.12.30 | ₩88,370 | ₩88,906 | ₩87,324 | ₩87,793 | -0.65% | 69.6만 |
|---|
| 2025.12.29 | ₩88,638 | ₩89,242 | ₩88,088 | ₩88,584 | -0.06% | 71.5만 |
|---|
| 2025.12.26 | ₩89,255 | ₩89,830 | ₩88,192 | ₩89,751 | +0.56% | 49.1만 |
|---|
| 2025.12.24 | ₩89,389 | ₩90,395 | ₩88,665 | ₩89,590 | +0.23% | 57.4만 |
|---|
| 2025.12.23 | ₩90,931 | ₩90,945 | ₩88,546 | ₩89,389 | -1.70% | 129.5만 |
|---|
| 2025.12.22 | ₩89,992 | ₩91,696 | ₩89,939 | ₩91,333 | +1.49% | 141.4만 |
|---|
| 2025.12.19 | ₩88,450 | ₩89,630 | ₩85,835 | ₩89,590 | +1.29% | 397만 |
|---|
| 2025.12.18 | ₩88,196 | ₩90,328 | ₩86,924 | ₩88,129 | -0.08% | 234.2만 |
|---|
| 2025.12.17 | ₩88,437 | ₩89,738 | ₩84,843 | ₩85,809 | -2.97% | 251.9만 |
|---|
| 2025.12.16 | ₩87,244 | ₩89,657 | ₩86,224 | ₩87,579 | +0.38% | 182.1만 |
|---|
| 2025.12.15 | ₩92,936 | ₩93,720 | ₩87,509 | ₩88,705 | -4.55% | 228.8만 |
|---|
| 2025.12.12 | ₩91,977 | ₩93,828 | ₩90,448 | ₩92,500 | +0.57% | 290.2만 |
|---|
| 2025.12.11 | ₩91,937 | ₩92,795 | ₩90,583 | ₩91,642 | -0.32% | 268.7만 |
|---|
| 2025.12.10 | ₩91,856 | ₩94,445 | ₩91,186 | ₩92,165 | +0.34% | 288.5만 |
|---|
| 2025.12.09 | ₩87,230 | ₩92,406 | ₩86,519 | ₩92,299 | +5.81% | 326만 |
|---|
| 2025.12.08 | ₩86,747 | ₩88,812 | ₩85,380 | ₩86,868 | +0.14% | 251.2만 |
|---|
| 2025.12.05 | ₩84,159 | ₩87,431 | ₩83,207 | ₩86,855 | +3.20% | 323.8만 |
|---|
| 2025.12.04 | ₩84,481 | ₩85,822 | ₩81,910 | ₩83,301 | -1.40% | 196.2만 |
|---|
| 2025.12.03 | ₩81,263 | ₩83,972 | ₩80,740 | ₩83,918 | +3.27% | 114.3만 |
|---|
| 2025.12.02 | ₩80,579 | ₩84,012 | ₩79,479 | ₩82,644 | +2.56% | 186.5만 |
|---|
| 2025.12.01 | ₩81,343 | ₩81,652 | ₩79,667 | ₩80,083 | -1.55% | 112.3만 |
|---|
| 2025.11.28 | ₩81,920 | ₩83,140 | ₩81,370 | ₩81,772 | -0.18% | 46.7만 |
|---|
| 2025.11.26 | ₩84,079 | ₩84,132 | ₩81,102 | ₩81,759 | -2.76% | 104.2만 |
|---|
| 2025.11.25 | ₩81,209 | ₩84,401 | ₩80,834 | ₩84,146 | +3.62% | 118.1만 |
|---|
| 2025.11.24 | ₩78,353 | ₩82,396 | ₩78,112 | ₩82,081 | +4.76% | 159.6만 |
|---|
| 2025.11.21 | ₩79,520 | ₩80,056 | ₩75,631 | ₩79,412 | -0.13% | 132.7만 |
|---|
| 2025.11.20 | ₩83,167 | ₩83,811 | ₩78,621 | ₩79,452 | -4.47% | 210.8만 |
|---|
| 2025.11.19 | ₩77,884 | ₩82,255 | ₩77,776 | ₩81,611 | +4.79% | 239만 |
|---|
| 2025.11.18 | ₩75,818 | ₩78,500 | ₩75,818 | ₩77,897 | +2.74% | 182.7만 |
|---|
| 2025.11.17 | ₩79,238 | ₩79,760 | ₩75,825 | ₩76,261 | -3.76% | 117.5만 |
|---|
| 2025.11.14 | ₩77,776 | ₩80,686 | ₩77,508 | ₩79,238 | +1.88% | 121.7만 |
|---|
| 2025.11.13 | ₩82,215 | ₩82,829 | ₩78,366 | ₩79,895 | -2.82% | 177.4만 |
|---|
| 2025.11.12 | ₩85,822 | ₩87,297 | ₩82,201 | ₩82,698 | -3.64% | 213.9만 |
|---|
| 2025.11.11 | ₩85,178 | ₩87,042 | ₩84,639 | ₩85,835 | +0.77% | 249.2만 |
|---|
| 2025.11.10 | ₩81,236 | ₩87,834 | ₩79,251 | ₩86,251 | +6.17% | 444.7만 |
|---|
| 2025.11.07 | ₩75,644 | ₩81,370 | ₩71,742 | ₩80,458 | +6.36% | 776.4만 |
|---|
| 2025.11.06 | ₩61,966 | ₩64,340 | ₩60,652 | ₩63,374 | +2.27% | 335.8만 |
|---|
| 2025.11.05 | ₩63,126 | ₩63,126 | ₩61,121 | ₩61,846 | -2.03% | 71.7만 |
|---|
| 2025.11.04 | ₩63,026 | ₩63,636 | ₩61,685 | ₩62,449 | -0.91% | 79.5만 |
|---|
| 2025.11.03 | ₩63,777 | ₩64,977 | ₩62,677 | ₩64,742 | +1.51% | 76.1만 |
|---|
| 2025.10.31 | ₩63,361 | ₩63,777 | ₩61,135 | ₩63,669 | +0.49% | 177.4만 |
|---|
| 2025.10.30 | ₩64,527 | ₩66,096 | ₩62,959 | ₩63,026 | -2.33% | 110.5만 |
|---|
| 2025.10.29 | ₩67,203 | ₩67,203 | ₩64,541 | ₩64,742 | -3.66% | 69.1만 |
|---|
| 2025.10.28 | ₩67,196 | ₩67,585 | ₩66,043 | ₩67,384 | +0.28% | 51.9만 |
|---|
| 2025.10.27 | ₩67,049 | ₩68,001 | ₩66,747 | ₩66,928 | -0.18% | 51.1만 |
|---|
| 2025.10.24 | ₩66,163 | ₩66,941 | ₩65,466 | ₩66,821 | +0.99% | 40.5만 |
|---|
| 2025.10.23 | ₩64,112 | ₩64,903 | ₩63,696 | ₩64,769 | +1.02% | 61.3만 |
|---|
| 2025.10.22 | ₩65,091 | ₩65,280 | ₩63,066 | ₩63,964 | -1.73% | 52.7만 |
|---|
| 2025.10.21 | ₩64,259 | ₩66,177 | ₩63,971 | ₩65,439 | +1.84% | 71만 |
|---|
| 2025.10.20 | ₩64,286 | ₩65,004 | ₩63,575 | ₩64,353 | +0.10% | 46.5만 |
|---|
| 2025.10.17 | ₩62,543 | ₩63,783 | ₩62,147 | ₩63,482 | +1.50% | 55.9만 |
|---|
| 2025.10.16 | ₩62,932 | ₩64,210 | ₩61,591 | ₩62,596 | -0.53% | 94.4만 |
|---|
| 2025.10.15 | ₩63,133 | ₩63,609 | ₩62,100 | ₩62,503 | -1.00% | 67.4만 |
|---|
| 2025.10.14 | ₩62,234 | ₩63,455 | ₩61,054 | ₩63,052 | +1.31% | 64.3만 |
|---|
| 2025.10.13 | ₩62,811 | ₩63,274 | ₩61,832 | ₩63,254 | +0.70% | 95.4만 |
|---|
| 2025.10.10 | ₩64,393 | ₩64,903 | ₩61,483 | ₩61,698 | -4.19% | 70.5만 |
|---|