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 | ₩129,687 | ₩137,218 | ₩127,918 | ₩136,990 | +5.63% | 516.8만 |
| 2026.09.28–2026.10.02 | ₩116,233 | ₩134,002 | ₩113,935 | ₩127,972 | +10.10% | 807.5만 |
| 2026.09.21–2026.09.25 | ₩125,332 | ₩127,664 | ₩116,274 | ₩119,503 | -4.65% | 838.2만 |
| 2026.09.14–2026.09.18 | ₩118,431 | ₩129,727 | ₩115,845 | ₩124,367 | +5.01% | 848.5만 |
| 2026.09.08–2026.09.11 | ₩112,897 | ₩121,714 | ₩109,453 | ₩116,823 | +3.48% | 646.4만 |
| 2026.08.31–2026.09.04 | ₩131,891 | ₩134,980 | ₩116,515 | ₩117,386 | -11.00% | 1154.2만 |
| 2026.08.24–2026.08.28 | ₩121,674 | ₩141,721 | ₩116,783 | ₩132,314 | +8.74% | 1013.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,677 |
| ₩129,727 |
| ₩115,295 |
| ₩123,456 |
| -3.31% |
| 858만 |
| 2026.08.10–2026.08.14 | ₩119,235 | ₩131,952 | ₩114,304 | ₩128,870 | +8.08% | 1198.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,925 | ₩128,984 | ₩106,538 | ₩119,959 | +11.15% | 1334.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,230 | ₩111,530 | ₩96,669 | ₩106,920 | -3.00% | 1229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,922 | ₩124,809 | ₩104,669 | ₩107,416 | -8.91% | 1132.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,250 | ₩128,527 | ₩111,315 | ₩118,645 | -2.95% | 931.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,126 | ₩132,957 | ₩119,516 | ₩121,593 | -2.82% | 1094.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,853 | ₩128,642 | ₩114,813 | ₩127,047 | +6.89% | 1378.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,962 | ₩117,908 | ₩100,703 | ₩117,359 | +6.73% | 3384.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,143 | ₩112,957 | ₩104,187 | ₩110,846 | +4.43% | 1038.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,644 | ₩117,734 | ₩102,619 | ₩104,173 | -8.33% | 1148.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,362 | ₩119,476 | ₩106,960 | ₩112,562 | +4.84% | 1405.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,161 | ₩107,031 | ₩94,257 | ₩106,505 | +7.41% | 868.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,307 | ₩99,389 | ₩87,771 | ₩99,148 | +12.28% | 1109.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,475 | ₩96,012 | ₩83,095 | ₩88,656 | -4.13% | 1538.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,854 | ₩96,562 | ₩66,854 | ₩94,538 | +41.41% | 2091.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,663 | ₩68,234 | ₩59,631 | ₩66,854 | +10.21% | 1112.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,961 | ₩63,718 | ₩57,527 | ₩60,636 | +2.84% | 740.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,594 | ₩61,896 | ₩55,075 | ₩59,122 | +2.65% | 1534.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,537 | ₩69,681 | ₩55,919 | ₩57,916 | -14.25% | 1331.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,835 | ₩68,770 | ₩56,294 | ₩67,818 | +17.26% | 1192.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,160 | ₩65,795 | ₩54,941 | ₩58,070 | +3.40% | 1635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,071 | ₩59,839 | ₩54,968 | ₩56,643 | -0.75% | 1782.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,963 | ₩57,782 | ₩53,467 | ₩55,035 | +1.99% | 993.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,291 | ₩57,373 | ₩52,006 | ₩54,391 | +2.06% | 1902.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,021 | ₩57,259 | ₩45,628 | ₩53,802 | +5.45% | 3122.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,180 | ₩69,473 | ₩50,010 | ₩50,586 | -25.81% | 2505.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,696 | ₩75,497 | ₩63,517 | ₩69,252 | +7.04% | 2369.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,554 | ₩75,859 | ₩61,279 | ₩64,308 | -12.57% | 1694.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,713 | ₩82,277 | ₩72,428 | ₩73,433 | -6.71% | 948.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,921 | ₩79,316 | ₩71,530 | ₩78,297 | +4.51% | 827.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,994 | ₩79,597 | ₩72,723 | ₩76,234 | -3.49% | 932만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,530 | ₩84,863 | ₩77,158 | ₩79,423 | -0.13% | 826.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,575 | ₩89,178 | ₩76,622 | ₩79,825 | -9.88% | 699.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,929 | ₩91,631 | ₩88,129 | ₩89,688 | -0.27% | 377.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,870 | ₩93,654 | ₩84,783 | ₩89,527 | -3.60% | 1294만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,686 | ₩94,378 | ₩85,319 | ₩92,435 | +6.63% | 1424.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,286 | ₩87,369 | ₩79,423 | ₩86,793 | +6.78% | 933만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,297 | ₩84,341 | ₩78,056 | ₩81,714 | +4.36% | 428.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,182 | ₩83,751 | ₩75,577 | ₩79,356 | +0.22% | 882.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,178 | ₩87,771 | ₩77,453 | ₩79,182 | -2.46% | 1206.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,731 | ₩81,312 | ₩60,609 | ₩80,401 | +26.16% | 1339.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,001 | ₩67,952 | ₩61,092 | ₩63,624 | -5.04% | 460만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,241 | ₩66,894 | ₩63,021 | ₩66,773 | +3.94% | 272만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,767 | ₩64,164 | ₩61,011 | ₩63,437 | +1.07% | 377.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,348 | ₩64,857 | ₩61,440 | ₩61,654 | -4.19% | 70.5만 |
|---|