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 | ₩132,273 | ₩137,218 | ₩132,273 | ₩136,990 | +3.57% | 112.6만 |
| 2026.10.08 | ₩130,786 | ₩133,828 | ₩129,754 | ₩130,317 | -0.36% | 111.7만 |
| 2026.10.07 | ₩131,469 | ₩132,930 | ₩128,602 | ₩131,523 | +0.04% | 77.4만 |
| 2026.10.06 | ₩132,555 | ₩134,511 | ₩130,411 | ₩132,005 | -0.41% | 109.5만 |
| 2026.10.05 | ₩129,687 | ₩132,515 | ₩127,918 | ₩131,134 | +1.12% | 105.7만 |
| 2026.10.02 | ₩131,228 | ₩134,002 | ₩126,766 | ₩127,972 | -2.48% | 115.5만 |
| 2026.10.01 | ₩130,840 | ₩133,667 | ₩128,334 | ₩130,773 | -0.05% | 212.8만 |
| 2026.09.30 | ₩121,727 | ₩130,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,036 |
| +6.83% |
| 184.2만 |
| 2026.09.29 | ₩118,913 | ₩121,339 | ₩116,702 | ₩121,098 | +1.84% | 139만 |
|---|
| 2026.09.28 | ₩116,233 | ₩119,557 | ₩113,935 | ₩119,007 | +2.39% | 156.1만 |
|---|
| 2026.09.25 | ₩125,680 | ₩127,101 | ₩118,860 | ₩119,503 | -4.92% | 192.9만 |
|---|
| 2026.09.24 | ₩122,679 | ₩127,302 | ₩121,861 | ₩126,230 | +2.89% | 105.6만 |
|---|
| 2026.09.23 | ₩121,218 | ₩124,394 | ₩118,619 | ₩123,724 | +2.07% | 124.2만 |
|---|
| 2026.09.22 | ₩124,783 | ₩125,627 | ₩116,274 | ₩120,535 | -3.40% | 232.5만 |
|---|
| 2026.09.21 | ₩125,332 | ₩127,664 | ₩122,980 | ₩123,282 | -1.64% | 183만 |
|---|
| 2026.09.18 | ₩127,282 | ₩127,463 | ₩121,794 | ₩124,367 | -2.29% | 196.2만 |
|---|
| 2026.09.17 | ₩124,836 | ₩129,727 | ₩123,086 | ₩125,935 | +0.88% | 151.4만 |
|---|
| 2026.09.16 | ₩125,292 | ₩127,543 | ₩121,513 | ₩124,113 | -0.94% | 128.3만 |
|---|
| 2026.09.15 | ₩122,170 | ₩127,550 | ₩120,953 | ₩127,034 | +3.98% | 177.7만 |
|---|
| 2026.09.14 | ₩118,431 | ₩126,297 | ₩115,845 | ₩124,622 | +5.23% | 194.8만 |
|---|
| 2026.09.11 | ₩118,806 | ₩121,714 | ₩116,475 | ₩116,823 | -1.67% | 130.3만 |
|---|
| 2026.09.10 | ₩116,300 | ₩119,985 | ₩114,592 | ₩118,793 | +2.14% | 102.6만 |
|---|
| 2026.09.09 | ₩115,135 | ₩120,548 | ₩114,063 | ₩117,011 | +1.63% | 226.1만 |
|---|
| 2026.09.08 | ₩112,897 | ₩118,885 | ₩109,453 | ₩116,220 | +2.94% | 187.4만 |
|---|
| 2026.09.04 | ₩120,267 | ₩123,443 | ₩116,515 | ₩117,386 | -2.40% | 166만 |
|---|
| 2026.09.03 | ₩124,307 | ₩127,074 | ₩120,810 | ₩121,419 | -2.32% | 275만 |
|---|
| 2026.09.02 | ₩123,603 | ₩124,247 | ₩117,922 | ₩122,920 | -0.55% | 220.3만 |
|---|
| 2026.09.01 | ₩132,126 | ₩133,600 | ₩122,330 | ₩122,987 | -6.92% | 273.7만 |
|---|
| 2026.08.31 | ₩131,891 | ₩134,980 | ₩128,722 | ₩134,096 | +1.67% | 219.2만 |
|---|
| 2026.08.28 | ₩138,900 | ₩141,721 | ₩131,335 | ₩132,314 | -4.74% | 260.9만 |
|---|
| 2026.08.27 | ₩129,178 | ₩140,474 | ₩129,178 | ₩139,402 | +7.91% | 382.5만 |
|---|
| 2026.08.26 | ₩118,089 | ₩125,627 | ₩116,783 | ₩124,354 | +5.30% | 114.3만 |
|---|
| 2026.08.25 | ₩123,617 | ₩124,622 | ₩117,480 | ₩119,905 | -3.00% | 144.1만 |
|---|
| 2026.08.24 | ₩121,674 | ₩122,424 | ₩118,498 | ₩120,789 | -0.73% | 112만 |
|---|
| 2026.08.21 | ₩120,066 | ₩123,711 | ₩115,295 | ₩123,456 | +2.82% | 179.7만 |
|---|
| 2026.08.20 | ₩121,875 | ₩123,201 | ₩118,284 | ₩120,227 | -1.35% | 170.2만 |
|---|
| 2026.08.19 | ₩122,223 | ₩123,510 | ₩117,107 | ₩122,223 | 0.00% | 192.3만 |
|---|
| 2026.08.18 | ₩126,002 | ₩129,453 | ₩121,903 | ₩122,746 | -2.58% | 130.5만 |
|---|
| 2026.08.17 | ₩127,677 | ₩129,727 | ₩125,238 | ₩126,819 | -0.67% | 185.3만 |
|---|
| 2026.08.14 | ₩128,200 | ₩131,952 | ₩126,740 | ₩128,870 | +0.52% | 242.8만 |
|---|
| 2026.08.13 | ₩116,582 | ₩128,253 | ₩115,483 | ₩127,503 | +9.37% | 311.6만 |
|---|
| 2026.08.12 | ₩115,550 | ₩120,240 | ₩114,377 | ₩115,295 | -0.22% | 208.4만 |
|---|
| 2026.08.11 | ₩117,734 | ₩119,061 | ₩115,027 | ₩115,376 | -2.00% | 212만 |
|---|
| 2026.08.10 | ₩119,235 | ₩120,669 | ₩114,304 | ₩118,123 | -0.93% | 223.9만 |
|---|
| 2026.08.07 | ₩128,984 | ₩128,984 | ₩113,620 | ₩119,959 | -7.00% | 437만 |
|---|
| 2026.08.06 | ₩107,021 | ₩114,552 | ₩106,538 | ₩111,275 | +3.98% | 311.8만 |
|---|
| 2026.08.05 | ₩116,381 | ₩119,519 | ₩113,098 | ₩113,258 | -2.68% | 202.9만 |
|---|
| 2026.08.04 | ₩110,176 | ₩116,528 | ₩109,895 | ₩115,537 | +4.86% | 184.2만 |
|---|
| 2026.08.03 | ₩107,925 | ₩110,806 | ₩106,572 | ₩110,418 | +2.31% | 198.4만 |
|---|
| 2026.07.31 | ₩105,111 | ₩109,305 | ₩103,771 | ₩106,920 | +1.72% | 190.2만 |
|---|
| 2026.07.30 | ₩99,188 | ₩105,259 | ₩98,357 | ₩105,084 | +5.94% | 224.2만 |
|---|
| 2026.07.29 | ₩103,048 | ₩106,150 | ₩96,837 | ₩98,190 | -4.71% | 372.9만 |
|---|
| 2026.07.28 | ₩109,882 | ₩109,882 | ₩96,669 | ₩102,418 | -6.79% | 351.4만 |
|---|
| 2026.07.27 | ₩110,230 | ₩111,530 | ₩107,443 | ₩108,850 | -1.25% | 90.8만 |
|---|
| 2026.07.24 | ₩111,195 | ₩111,275 | ₩106,424 | ₩107,416 | -3.40% | 143.7만 |
|---|
| 2026.07.23 | ₩107,644 | ₩109,319 | ₩104,669 | ₩108,877 | +1.15% | 176.8만 |
|---|
| 2026.07.22 | ₩114,518 | ₩115,041 | ₩105,701 | ₩106,773 | -6.76% | 384.4만 |
|---|
| 2026.07.21 | ₩115,965 | ₩119,469 | ₩112,539 | ₩115,992 | +0.02% | 242.6만 |
|---|
| 2026.07.20 | ₩117,922 | ₩124,809 | ₩117,098 | ₩121,178 | +2.76% | 185.3만 |
|---|
| 2026.07.17 | ₩111,570 | ₩118,739 | ₩111,315 | ₩118,645 | +6.34% | 201.7만 |
|---|
| 2026.07.16 | ₩122,679 | ₩123,255 | ₩115,027 | ₩115,952 | -5.48% | 184.3만 |
|---|
| 2026.07.15 | ₩125,051 | ₩125,848 | ₩118,860 | ₩122,317 | -2.19% | 150.4만 |
|---|
| 2026.07.14 | ₩121,004 | ₩128,527 | ₩119,704 | ₩122,170 | +0.96% | 223.8만 |
|---|
| 2026.07.13 | ₩122,250 | ₩123,764 | ₩119,664 | ₩123,309 | +0.87% | 171.5만 |
|---|
| 2026.07.10 | ₩129,647 | ₩129,647 | ₩119,516 | ₩121,593 | -6.21% | 185만 |
|---|
| 2026.07.09 | ₩123,215 | ₩129,634 | ₩122,397 | ₩127,972 | +3.86% | 195.5만 |
|---|
| 2026.07.08 | ₩127,208 | ₩128,990 | ₩122,357 | ₩124,260 | -2.32% | 229.6만 |
|---|
| 2026.07.07 | ₩132,005 | ₩132,957 | ₩123,839 | ₩128,910 | -2.34% | 240.5만 |
|---|
| 2026.07.06 | ₩125,126 | ₩132,568 | ₩123,282 | ₩131,456 | +5.06% | 243.7만 |
|---|
| 2026.07.02 | ₩122,893 | ₩128,642 | ₩121,607 | ₩127,047 | +3.38% | 311.4만 |
|---|
| 2026.07.01 | ₩124,099 | ₩124,539 | ₩119,128 | ₩121,124 | -2.40% | 291.3만 |
|---|
| 2026.06.30 | ₩118,753 | ₩124,783 | ₩118,605 | ₩121,781 | +2.55% | 294.4만 |
|---|
| 2026.06.29 | ₩118,853 | ₩121,044 | ₩114,813 | ₩120,722 | +1.57% | 481.2만 |
|---|
| 2026.06.26 | ₩105,674 | ₩117,908 | ₩105,674 | ₩117,359 | +11.06% | 2609.4만 |
|---|
| 2026.06.25 | ₩103,543 | ₩106,880 | ₩100,703 | ₩105,594 | +1.98% | 221.7만 |
|---|
| 2026.06.24 | ₩105,460 | ₩106,505 | ₩101,399 | ₩102,726 | -2.59% | 213.2만 |
|---|
| 2026.06.23 | ₩104,629 | ₩107,604 | ₩103,892 | ₩105,473 | +0.81% | 182.9만 |
|---|
| 2026.06.22 | ₩109,962 | ₩112,964 | ₩105,594 | ₩107,054 | -2.64% | 157.3만 |
|---|
| 2026.06.18 | ₩108,367 | ₩111,892 | ₩105,862 | ₩110,846 | +2.29% | 319.9만 |
|---|
| 2026.06.17 | ₩104,582 | ₩112,957 | ₩104,187 | ₩109,011 | +4.23% | 231.5만 |
|---|
| 2026.06.16 | ₩107,724 | ₩110,765 | ₩104,656 | ₩105,165 | -2.38% | 256.2만 |
|---|
| 2026.06.15 | ₩106,143 | ₩107,992 | ₩104,790 | ₩107,724 | +1.49% | 230.7만 |
|---|
| 2026.06.12 | ₩106,585 | ₩108,315 | ₩102,619 | ₩104,173 | -2.26% | 196.1만 |
|---|
| 2026.06.11 | ₩107,014 | ₩109,560 | ₩103,543 | ₩105,165 | -1.73% | 241.8만 |
|---|
| 2026.06.10 | ₩110,820 | ₩114,759 | ₩107,336 | ₩107,684 | -2.83% | 217만 |
|---|
| 2026.06.09 | ₩113,553 | ₩115,034 | ₩106,746 | ₩108,890 | -4.11% | 249.1만 |
|---|
| 2026.06.08 | ₩113,644 | ₩117,734 | ₩111,195 | ₩114,800 | +1.02% | 244.8만 |
|---|
| 2026.06.05 | ₩114,451 | ₩115,242 | ₩111,007 | ₩112,562 | -1.65% | 240만 |
|---|
| 2026.06.04 | ₩111,088 | ₩115,811 | ₩108,542 | ₩115,456 | +3.93% | 180.1만 |
|---|
| 2026.06.03 | ₩114,974 | ₩115,470 | ₩110,954 | ₩112,374 | -2.26% | 206.5만 |
|---|
| 2026.06.02 | ₩113,319 | ₩119,476 | ₩112,200 | ₩117,989 | +4.12% | 366.1만 |
|---|
| 2026.06.01 | ₩107,362 | ₩118,686 | ₩106,960 | ₩118,337 | +10.22% | 413.1만 |
|---|
| 2026.05.29 | ₩99,429 | ₩107,031 | ₩98,920 | ₩106,505 | +7.12% | 332.8만 |
|---|
| 2026.05.28 | ₩98,491 | ₩99,416 | ₩96,495 | ₩97,513 | -0.99% | 142.3만 |
|---|
| 2026.05.27 | ₩96,816 | ₩97,878 | ₩94,257 | ₩95,651 | -1.20% | 138.6만 |
|---|
| 2026.05.26 | ₩99,161 | ₩100,609 | ₩95,182 | ₩97,835 | -1.34% | 255.1만 |
|---|
| 2026.05.22 | ₩97,017 | ₩99,389 | ₩96,053 | ₩99,148 | +2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩96,749 | ₩97,996 | ₩94,967 | ₩95,731 | -1.05% | 135.6만 |
|---|
| 2026.05.20 | ₩93,185 | ₩98,780 | ₩92,126 | ₩98,398 | +5.59% | 316.1만 |
|---|
| 2026.05.19 | ₩92,153 | ₩94,907 | ₩90,270 | ₩94,646 | +2.70% | 268.7만 |
|---|
| 2026.05.18 | ₩88,307 | ₩91,624 | ₩87,771 | ₩91,001 | +3.05% | 165.6만 |
|---|
| 2026.05.15 | ₩87,088 | ₩90,411 | ₩85,641 | ₩88,656 | +1.80% | 173.3만 |
|---|
| 2026.05.14 | ₩86,954 | ₩87,919 | ₩83,095 | ₩87,209 | +0.29% | 256.3만 |
|---|
| 2026.05.13 | ₩90,987 | ₩90,987 | ₩85,256 | ₩86,002 | -5.48% | 330.7만 |
|---|
| 2026.05.12 | ₩91,577 | ₩92,167 | ₩87,336 | ₩90,518 | -1.16% | 385.3만 |
|---|
| 2026.05.11 | ₩92,475 | ₩96,012 | ₩89,540 | ₩92,475 | 0.00% | 393.1만 |
|---|
| 2026.05.08 | ₩88,910 | ₩96,562 | ₩83,765 | ₩94,538 | +6.33% | 919.6만 |
|---|
| 2026.05.07 | ₩74,974 | ₩77,480 | ₩73,701 | ₩76,408 | +1.91% | 485.6만 |
|---|
| 2026.05.06 | ₩71,812 | ₩72,214 | ₩69,172 | ₩72,106 | +0.41% | 217.7만 |
|---|
| 2026.05.05 | ₩70,793 | ₩73,279 | ₩69,895 | ₩72,910 | +2.99% | 244.7만 |
|---|
| 2026.05.04 | ₩66,854 | ₩70,927 | ₩66,854 | ₩70,458 | +5.39% | 224.1만 |
|---|
| 2026.05.01 | ₩64,415 | ₩68,234 | ₩64,415 | ₩66,854 | +3.79% | 223.1만 |
|---|
| 2026.04.30 | ₩61,842 | ₩62,606 | ₩60,247 | ₩62,231 | +0.63% | 218.4만 |
|---|
| 2026.04.29 | ₩60,917 | ₩62,793 | ₩59,631 | ₩62,003 | +1.78% | 218.6만 |
|---|
| 2026.04.28 | ₩62,097 | ₩63,651 | ₩59,993 | ₩60,971 | -1.81% | 279.4만 |
|---|
| 2026.04.27 | ₩60,663 | ₩63,061 | ₩60,609 | ₩61,882 | +2.01% | 172.8만 |
|---|
| 2026.04.24 | ₩59,416 | ₩60,690 | ₩58,291 | ₩60,636 | +2.05% | 133.1만 |
|---|
| 2026.04.23 | ₩60,636 | ₩61,963 | ₩57,527 | ₩58,921 | -2.83% | 217.2만 |
|---|
| 2026.04.22 | ₩62,606 | ₩63,718 | ₩61,420 | ₩62,726 | +0.19% | 97.4만 |
|---|
| 2026.04.21 | ₩61,319 | ₩63,497 | ₩61,199 | ₩61,775 | +0.74% | 170.2만 |
|---|
| 2026.04.20 | ₩58,961 | ₩61,172 | ₩58,572 | ₩61,051 | +3.55% | 122.6만 |
|---|
| 2026.04.17 | ₩59,423 | ₩60,261 | ₩58,063 | ₩59,122 | -0.51% | 331.1만 |
|---|
| 2026.04.16 | ₩59,041 | ₩59,631 | ₩56,830 | ₩58,452 | -1.00% | 233.1만 |
|---|
| 2026.04.15 | ₩56,475 | ₩58,880 | ₩55,075 | ₩57,447 | +1.72% | 579만 |
|---|
| 2026.04.14 | ₩60,388 | ₩61,896 | ₩58,251 | ₩59,443 | -1.56% | 161.5만 |
|---|
| 2026.04.13 | ₩57,594 | ₩60,743 | ₩56,817 | ₩60,609 | +5.23% | 229.6만 |
|---|
| 2026.04.10 | ₩59,457 | ₩59,457 | ₩55,919 | ₩57,916 | -2.59% | 256.8만 |
|---|
| 2026.04.09 | ₩61,976 | ₩62,257 | ₩56,026 | ₩59,577 | -3.87% | 449.5만 |
|---|
| 2026.04.08 | ₩69,225 | ₩69,681 | ₩62,177 | ₩62,525 | -9.68% | 273.5만 |
|---|
| 2026.04.07 | ₩66,103 | ₩67,644 | ₩64,455 | ₩65,768 | -0.51% | 186.1만 |
|---|
| 2026.04.06 | ₩67,537 | ₩68,676 | ₩64,991 | ₩66,076 | -2.16% | 165.2만 |
|---|
| 2026.04.02 | ₩63,745 | ₩68,770 | ₩63,745 | ₩67,818 | +6.39% | 276.7만 |
|---|
| 2026.04.01 | ₩63,731 | ₩66,519 | ₩62,646 | ₩64,937 | +1.89% | 326.5만 |
|---|
| 2026.03.31 | ₩58,907 | ₩63,061 | ₩58,813 | ₩62,887 | +6.76% | 321.3만 |
|---|
| 2026.03.30 | ₩57,835 | ₩59,423 | ₩56,294 | ₩57,299 | -0.93% | 268.3만 |
|---|
| 2026.03.27 | ₩59,564 | ₩60,529 | ₩55,638 | ₩58,070 | -2.51% | 380.7만 |
|---|
| 2026.03.26 | ₩62,204 | ₩65,795 | ₩62,204 | ₩62,860 | +1.06% | 273.7만 |
|---|
| 2026.03.25 | ₩59,684 | ₩64,321 | ₩59,182 | ₩63,155 | +5.81% | 529.9만 |
|---|
| 2026.03.24 | ₩59,323 | ₩60,033 | ₩55,611 | ₩57,326 | -3.37% | 238.1만 |
|---|
| 2026.03.23 | ₩56,160 | ₩59,564 | ₩54,941 | ₩57,138 | +1.74% | 212.9만 |
|---|
| 2026.03.20 | ₩58,143 | ₩58,143 | ₩54,968 | ₩56,643 | -2.58% | 1000.9만 |
|---|
| 2026.03.19 | ₩58,425 | ₩59,839 | ₩57,782 | ₩58,237 | -0.32% | 226.7만 |
|---|
| 2026.03.18 | ₩58,626 | ₩59,684 | ₩58,304 | ₩58,787 | +0.27% | 140.3만 |
|---|
| 2026.03.17 | ₩57,487 | ₩59,738 | ₩57,433 | ₩58,733 | +2.17% | 148.9만 |
|---|
| 2026.03.16 | ₩57,071 | ₩58,653 | ₩56,951 | ₩57,741 | +1.17% | 265.4만 |
|---|
| 2026.03.13 | ₩55,772 | ₩57,339 | ₩54,278 | ₩55,035 | -1.32% | 179.7만 |
|---|
| 2026.03.12 | ₩55,785 | ₩57,782 | ₩54,231 | ₩56,133 | +0.62% | 202.3만 |
|---|
| 2026.03.11 | ₩54,887 | ₩56,576 | ₩54,807 | ₩56,080 | +2.17% | 169.6만 |
|---|
| 2026.03.10 | ₩56,924 | ₩57,212 | ₩53,695 | ₩54,820 | -3.70% | 169.2만 |
|---|
| 2026.03.09 | ₩53,963 | ₩56,643 | ₩53,467 | ₩56,522 | +4.74% | 272.6만 |
|---|
| 2026.03.06 | ₩54,887 | ₩56,911 | ₩53,279 | ₩54,391 | -0.90% | 388.2만 |
|---|
| 2026.03.05 | ₩52,917 | ₩56,790 | ₩52,917 | ₩55,075 | +4.08% | 461.7만 |
|---|
| 2026.03.04 | ₩54,820 | ₩56,495 | ₩52,301 | ₩52,515 | -4.20% | 436.9만 |
|---|
| 2026.03.03 | ₩53,802 | ₩57,373 | ₩53,132 | ₩56,602 | +5.21% | 314.2만 |
|---|
| 2026.03.02 | ₩53,291 | ₩55,926 | ₩52,006 | ₩55,718 | +4.55% | 301.1만 |
|---|
| 2026.02.27 | ₩53,132 | ₩53,896 | ₩51,591 | ₩53,802 | +1.26% | 484.9만 |
|---|
| 2026.02.26 | ₩53,681 | ₩57,259 | ₩53,413 | ₩55,691 | +3.74% | 448.4만 |
|---|
| 2026.02.25 | ₩50,197 | ₩53,226 | ₩49,567 | ₩51,939 | +3.47% | 584.2만 |
|---|
| 2026.02.24 | ₩46,887 | ₩49,900 | ₩45,628 | ₩49,835 | +6.29% | 773.8만 |
|---|
| 2026.02.23 | ₩51,021 | ₩51,122 | ₩46,137 | ₩46,566 | -8.73% | 831만 |
|---|
| 2026.02.20 | ₩67,088 | ₩69,473 | ₩50,010 | ₩50,586 | -24.60% | 1507.9만 |
|---|
| 2026.02.19 | ₩64,147 | ₩67,832 | ₩63,021 | ₩67,390 | +5.06% | 225.7만 |
|---|
| 2026.02.18 | ₩63,999 | ₩66,103 | ₩62,539 | ₩63,798 | -0.31% | 201.3만 |
|---|
| 2026.02.17 | ₩68,180 | ₩69,212 | ₩62,231 | ₩63,738 | -6.52% | 570.5만 |
|---|
| 2026.02.13 | ₩70,988 | ₩75,497 | ₩68,730 | ₩69,252 | -2.44% | 797.3만 |
|---|
| 2026.02.12 | ₩69,681 | ₩73,125 | ₩69,306 | ₩71,423 | +2.50% | 620.7만 |
|---|
| 2026.02.11 | ₩70,699 | ₩72,093 | ₩67,135 | ₩69,674 | -1.45% | 288.5만 |
|---|
| 2026.02.10 | ₩69,681 | ₩72,656 | ₩69,011 | ₩71,289 | +2.31% | 302.3만 |
|---|
| 2026.02.09 | ₩64,696 | ₩70,070 | ₩63,517 | ₩68,676 | +6.15% | 361만 |
|---|
| 2026.02.06 | ₩65,286 | ₩66,693 | ₩61,279 | ₩64,308 | -1.50% | 350만 |
|---|
| 2026.02.05 | ₩68,502 | ₩71,664 | ₩62,820 | ₩63,852 | -6.79% | 582.7만 |
|---|
| 2026.02.04 | ₩69,172 | ₩70,291 | ₩66,331 | ₩69,681 | +0.74% | 244.7만 |
|---|
| 2026.02.03 | ₩73,594 | ₩74,063 | ₩67,269 | ₩69,413 | -5.68% | 366.7만 |
|---|
| 2026.02.02 | ₩73,554 | ₩75,859 | ₩72,307 | ₩74,398 | +1.15% | 149.9만 |
|---|
| 2026.01.30 | ₩73,862 | ₩76,589 | ₩72,428 | ₩73,433 | -0.58% | 165.4만 |
|---|
| 2026.01.29 | ₩78,686 | ₩78,840 | ₩72,562 | ₩74,277 | -5.60% | 281.7만 |
|---|
| 2026.01.28 | ₩79,718 | ₩82,277 | ₩79,570 | ₩80,502 | +0.98% | 122.7만 |
|---|
| 2026.01.27 | ₩80,736 | ₩81,674 | ₩78,485 | ₩79,289 | -1.79% | 162.4만 |
|---|
| 2026.01.26 | ₩78,713 | ₩82,157 | ₩78,324 | ₩79,905 | +1.52% | 215.8만 |
|---|
| 2026.01.23 | ₩76,234 | ₩79,316 | ₩74,954 | ₩78,297 | +2.71% | 135.6만 |
|---|
| 2026.01.22 | ₩73,192 | ₩77,560 | ₩72,910 | ₩76,328 | +4.28% | 260.2만 |
|---|
| 2026.01.21 | ₩74,854 | ₩75,604 | ₩71,530 | ₩72,562 | -3.06% | 307.8만 |
|---|
| 2026.01.20 | ₩74,921 | ₩76,984 | ₩74,371 | ₩74,907 | -0.02% | 124.2만 |
|---|
| 2026.01.16 | ₩78,297 | ₩78,766 | ₩75,859 | ₩76,234 | -2.64% | 154.5만 |
|---|
| 2026.01.15 | ₩76,019 | ₩77,989 | ₩75,249 | ₩77,735 | +2.26% | 203.2만 |
|---|
| 2026.01.14 | ₩78,056 | ₩78,257 | ₩72,723 | ₩75,524 | -3.24% | 259.6만 |
|---|
| 2026.01.13 | ₩77,721 | ₩79,597 | ₩76,227 | ₩78,699 | +1.26% | 145.3만 |
|---|
| 2026.01.12 | ₩78,994 | ₩79,410 | ₩76,730 | ₩77,440 | -1.97% | 169.5만 |
|---|
| 2026.01.09 | ₩80,602 | ₩82,009 | ₩79,289 | ₩79,423 | -1.46% | 116.3만 |
|---|
| 2026.01.08 | ₩83,711 | ₩84,220 | ₩78,442 | ₩80,508 | -3.83% | 159.8만 |
|---|
| 2026.01.07 | ₩79,946 | ₩84,863 | ₩79,142 | ₩84,368 | +5.53% | 220.4만 |
|---|
| 2026.01.06 | ₩78,659 | ₩80,522 | ₩77,158 | ₩79,302 | +0.82% | 179.3만 |
|---|
| 2026.01.05 | ₩79,530 | ₩81,138 | ₩78,740 | ₩78,887 | -0.81% | 150.7만 |
|---|
| 2026.01.02 | ₩84,394 | ₩84,515 | ₩76,622 | ₩79,825 | -5.41% | 353.2만 |
|---|
| 2025.12.31 | ₩87,275 | ₩87,691 | ₩83,483 | ₩83,698 | -4.10% | 205.1만 |
|---|
| 2025.12.30 | ₩88,307 | ₩88,843 | ₩87,262 | ₩87,731 | -0.65% | 69.6만 |
|---|
| 2025.12.29 | ₩88,575 | ₩89,178 | ₩88,026 | ₩88,522 | -0.06% | 71.5만 |
|---|
| 2025.12.26 | ₩89,192 | ₩89,767 | ₩88,129 | ₩89,688 | +0.56% | 49.1만 |
|---|
| 2025.12.24 | ₩89,326 | ₩90,331 | ₩88,602 | ₩89,527 | +0.23% | 57.4만 |
|---|
| 2025.12.23 | ₩90,867 | ₩90,880 | ₩88,483 | ₩89,326 | -1.70% | 129.5만 |
|---|
| 2025.12.22 | ₩89,929 | ₩91,631 | ₩89,875 | ₩91,269 | +1.49% | 141.4만 |
|---|
| 2025.12.19 | ₩88,388 | ₩89,567 | ₩85,775 | ₩89,527 | +1.29% | 397만 |
|---|
| 2025.12.18 | ₩88,133 | ₩90,264 | ₩86,863 | ₩88,066 | -0.08% | 234.2만 |
|---|
| 2025.12.17 | ₩88,374 | ₩89,674 | ₩84,783 | ₩85,748 | -2.97% | 251.9만 |
|---|
| 2025.12.16 | ₩87,182 | ₩89,594 | ₩86,163 | ₩87,517 | +0.38% | 182.1만 |
|---|
| 2025.12.15 | ₩92,870 | ₩93,654 | ₩87,447 | ₩88,642 | -4.55% | 228.8만 |
|---|
| 2025.12.12 | ₩91,912 | ₩93,761 | ₩90,384 | ₩92,435 | +0.57% | 290.2만 |
|---|
| 2025.12.11 | ₩91,872 | ₩92,729 | ₩90,518 | ₩91,577 | -0.32% | 268.7만 |
|---|
| 2025.12.10 | ₩91,791 | ₩94,378 | ₩91,121 | ₩92,100 | +0.34% | 288.5만 |
|---|
| 2025.12.09 | ₩87,168 | ₩92,341 | ₩86,458 | ₩92,234 | +5.81% | 326만 |
|---|
| 2025.12.08 | ₩86,686 | ₩88,750 | ₩85,319 | ₩86,806 | +0.14% | 251.2만 |
|---|
| 2025.12.05 | ₩84,100 | ₩87,369 | ₩83,148 | ₩86,793 | +3.20% | 323.8만 |
|---|
| 2025.12.04 | ₩84,421 | ₩85,761 | ₩81,852 | ₩83,242 | -1.40% | 196.2만 |
|---|
| 2025.12.03 | ₩81,205 | ₩83,912 | ₩80,683 | ₩83,858 | +3.27% | 114.3만 |
|---|
| 2025.12.02 | ₩80,522 | ₩83,952 | ₩79,423 | ₩82,585 | +2.56% | 186.5만 |
|---|
| 2025.12.01 | ₩81,286 | ₩81,594 | ₩79,611 | ₩80,026 | -1.55% | 112.3만 |
|---|
| 2025.11.28 | ₩81,862 | ₩83,081 | ₩81,312 | ₩81,714 | -0.18% | 46.7만 |
|---|
| 2025.11.26 | ₩84,019 | ₩84,073 | ₩81,044 | ₩81,701 | -2.76% | 104.2만 |
|---|
| 2025.11.25 | ₩81,152 | ₩84,341 | ₩80,776 | ₩84,086 | +3.62% | 118.1만 |
|---|
| 2025.11.24 | ₩78,297 | ₩82,338 | ₩78,056 | ₩82,023 | +4.76% | 159.6만 |
|---|
| 2025.11.21 | ₩79,463 | ₩79,999 | ₩75,577 | ₩79,356 | -0.13% | 132.7만 |
|---|
| 2025.11.20 | ₩83,108 | ₩83,751 | ₩78,565 | ₩79,396 | -4.47% | 210.8만 |
|---|
| 2025.11.19 | ₩77,828 | ₩82,197 | ₩77,721 | ₩81,554 | +4.79% | 239만 |
|---|
| 2025.11.18 | ₩75,765 | ₩78,445 | ₩75,765 | ₩77,842 | +2.74% | 182.7만 |
|---|
| 2025.11.17 | ₩79,182 | ₩79,703 | ₩75,771 | ₩76,207 | -3.76% | 117.5만 |
|---|
| 2025.11.14 | ₩77,721 | ₩80,629 | ₩77,453 | ₩79,182 | +1.88% | 121.7만 |
|---|
| 2025.11.13 | ₩82,157 | ₩82,770 | ₩78,311 | ₩79,838 | -2.82% | 177.4만 |
|---|
| 2025.11.12 | ₩85,761 | ₩87,235 | ₩82,143 | ₩82,639 | -3.64% | 213.9만 |
|---|
| 2025.11.11 | ₩85,118 | ₩86,981 | ₩84,579 | ₩85,775 | +0.77% | 249.2만 |
|---|
| 2025.11.10 | ₩81,178 | ₩87,771 | ₩79,195 | ₩86,190 | +6.17% | 444.7만 |
|---|
| 2025.11.07 | ₩75,591 | ₩81,312 | ₩71,691 | ₩80,401 | +6.36% | 776.4만 |
|---|
| 2025.11.06 | ₩61,922 | ₩64,294 | ₩60,609 | ₩63,329 | +2.27% | 335.8만 |
|---|
| 2025.11.05 | ₩63,081 | ₩63,081 | ₩61,078 | ₩61,802 | -2.03% | 71.7만 |
|---|
| 2025.11.04 | ₩62,981 | ₩63,591 | ₩61,641 | ₩62,405 | -0.91% | 79.5만 |
|---|
| 2025.11.03 | ₩63,731 | ₩64,931 | ₩62,633 | ₩64,696 | +1.51% | 76.1만 |
|---|
| 2025.10.31 | ₩63,316 | ₩63,731 | ₩61,092 | ₩63,624 | +0.49% | 177.4만 |
|---|
| 2025.10.30 | ₩64,482 | ₩66,050 | ₩62,914 | ₩62,981 | -2.33% | 110.5만 |
|---|
| 2025.10.29 | ₩67,155 | ₩67,155 | ₩64,495 | ₩64,696 | -3.66% | 69.1만 |
|---|
| 2025.10.28 | ₩67,148 | ₩67,537 | ₩65,996 | ₩67,336 | +0.28% | 51.9만 |
|---|
| 2025.10.27 | ₩67,001 | ₩67,952 | ₩66,699 | ₩66,880 | -0.18% | 51.1만 |
|---|
| 2025.10.24 | ₩66,117 | ₩66,894 | ₩65,420 | ₩66,773 | +0.99% | 40.5만 |
|---|
| 2025.10.23 | ₩64,066 | ₩64,857 | ₩63,651 | ₩64,723 | +1.02% | 61.3만 |
|---|
| 2025.10.22 | ₩65,045 | ₩65,234 | ₩63,021 | ₩63,919 | -1.73% | 52.7만 |
|---|
| 2025.10.21 | ₩64,214 | ₩66,130 | ₩63,926 | ₩65,393 | +1.84% | 71만 |
|---|
| 2025.10.20 | ₩64,241 | ₩64,957 | ₩63,530 | ₩64,308 | +0.10% | 46.5만 |
|---|
| 2025.10.17 | ₩62,499 | ₩63,738 | ₩62,103 | ₩63,437 | +1.50% | 55.9만 |
|---|
| 2025.10.16 | ₩62,887 | ₩64,164 | ₩61,547 | ₩62,552 | -0.53% | 94.4만 |
|---|
| 2025.10.15 | ₩63,088 | ₩63,564 | ₩62,056 | ₩62,458 | -1.00% | 67.4만 |
|---|
| 2025.10.14 | ₩62,190 | ₩63,410 | ₩61,011 | ₩63,008 | +1.31% | 64.3만 |
|---|
| 2025.10.13 | ₩62,767 | ₩63,229 | ₩61,788 | ₩63,209 | +0.70% | 95.4만 |
|---|
| 2025.10.10 | ₩64,348 | ₩64,857 | ₩61,440 | ₩61,654 | -4.19% | 70.5만 |
|---|