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 | ₩132,377 | ₩137,326 | ₩132,377 | ₩137,098 | +3.57% | 112.6만 |
| 2026.10.08 | ₩130,888 | ₩133,933 | ₩129,856 | ₩130,419 | -0.36% | 111.7만 |
| 2026.10.07 | ₩131,572 | ₩133,034 | ₩128,702 | ₩131,626 | +0.04% | 77.4만 |
| 2026.10.06 | ₩132,659 | ₩134,617 | ₩130,513 | ₩132,109 | -0.41% | 109.5만 |
| 2026.10.05 | ₩129,789 | ₩132,618 | ₩128,019 | ₩131,237 | +1.12% | 105.7만 |
| 2026.10.02 | ₩131,331 | ₩134,107 | ₩126,865 | ₩128,072 | -2.48% | 115.5만 |
| 2026.10.01 | ₩130,942 | ₩133,772 | ₩128,434 | ₩130,875 | -0.05% | 212.8만 |
| 2026.09.30 | ₩121,823 | ₩130,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,137 |
| +6.83% |
| 184.2만 |
| 2026.09.29 | ₩119,007 | ₩121,434 | ₩116,794 | ₩121,192 | +1.84% | 139만 |
|---|
| 2026.09.28 | ₩116,324 | ₩119,650 | ₩114,024 | ₩119,100 | +2.39% | 156.1만 |
|---|
| 2026.09.25 | ₩125,779 | ₩127,200 | ₩118,953 | ₩119,597 | -4.92% | 192.9만 |
|---|
| 2026.09.24 | ₩122,775 | ₩127,402 | ₩121,957 | ₩126,329 | +2.89% | 105.6만 |
|---|
| 2026.09.23 | ₩121,313 | ₩124,492 | ₩118,712 | ₩123,821 | +2.07% | 124.2만 |
|---|
| 2026.09.22 | ₩124,880 | ₩125,725 | ₩116,365 | ₩120,629 | -3.40% | 232.5만 |
|---|
| 2026.09.21 | ₩125,430 | ₩127,764 | ₩123,077 | ₩123,378 | -1.64% | 183만 |
|---|
| 2026.09.18 | ₩127,382 | ₩127,563 | ₩121,890 | ₩124,465 | -2.29% | 196.2만 |
|---|
| 2026.09.17 | ₩124,934 | ₩129,829 | ₩123,183 | ₩126,034 | +0.88% | 151.4만 |
|---|
| 2026.09.16 | ₩125,390 | ₩127,643 | ₩121,608 | ₩124,210 | -0.94% | 128.3만 |
|---|
| 2026.09.15 | ₩122,265 | ₩127,650 | ₩121,048 | ₩127,133 | +3.98% | 177.7만 |
|---|
| 2026.09.14 | ₩118,524 | ₩126,396 | ₩115,935 | ₩124,720 | +5.23% | 194.8만 |
|---|
| 2026.09.11 | ₩118,899 | ₩121,809 | ₩116,566 | ₩116,914 | -1.67% | 130.3만 |
|---|
| 2026.09.10 | ₩116,391 | ₩120,079 | ₩114,682 | ₩118,886 | +2.14% | 102.6만 |
|---|
| 2026.09.09 | ₩115,225 | ₩120,643 | ₩114,152 | ₩117,102 | +1.63% | 226.1만 |
|---|
| 2026.09.08 | ₩112,985 | ₩118,978 | ₩109,539 | ₩116,311 | +2.94% | 187.4만 |
|---|
| 2026.09.04 | ₩120,361 | ₩123,539 | ₩116,606 | ₩117,478 | -2.40% | 166만 |
|---|
| 2026.09.03 | ₩124,404 | ₩127,174 | ₩120,904 | ₩121,514 | -2.32% | 275만 |
|---|
| 2026.09.02 | ₩123,700 | ₩124,344 | ₩118,014 | ₩123,016 | -0.55% | 220.3만 |
|---|
| 2026.09.01 | ₩132,229 | ₩133,705 | ₩122,426 | ₩123,083 | -6.92% | 273.7만 |
|---|
| 2026.08.31 | ₩131,995 | ₩135,086 | ₩128,823 | ₩134,201 | +1.67% | 219.2만 |
|---|
| 2026.08.28 | ₩139,009 | ₩141,832 | ₩131,438 | ₩132,417 | -4.74% | 260.9만 |
|---|
| 2026.08.27 | ₩129,279 | ₩140,584 | ₩129,279 | ₩139,512 | +7.91% | 382.5만 |
|---|
| 2026.08.26 | ₩118,182 | ₩125,725 | ₩116,874 | ₩124,451 | +5.30% | 114.3만 |
|---|
| 2026.08.25 | ₩123,714 | ₩124,720 | ₩117,572 | ₩119,999 | -3.00% | 144.1만 |
|---|
| 2026.08.24 | ₩121,769 | ₩122,520 | ₩118,591 | ₩120,884 | -0.73% | 112만 |
|---|
| 2026.08.21 | ₩120,160 | ₩123,808 | ₩115,386 | ₩123,553 | +2.82% | 179.7만 |
|---|
| 2026.08.20 | ₩121,970 | ₩123,298 | ₩118,376 | ₩120,321 | -1.35% | 170.2만 |
|---|
| 2026.08.19 | ₩122,319 | ₩123,606 | ₩117,199 | ₩122,319 | 0.00% | 192.3만 |
|---|
| 2026.08.18 | ₩126,101 | ₩129,554 | ₩121,998 | ₩122,842 | -2.58% | 130.5만 |
|---|
| 2026.08.17 | ₩127,777 | ₩129,829 | ₩125,336 | ₩126,919 | -0.67% | 185.3만 |
|---|
| 2026.08.14 | ₩128,300 | ₩132,055 | ₩126,840 | ₩128,971 | +0.52% | 242.8만 |
|---|
| 2026.08.13 | ₩116,673 | ₩128,354 | ₩115,573 | ₩127,603 | +9.37% | 311.6만 |
|---|
| 2026.08.12 | ₩115,640 | ₩120,334 | ₩114,467 | ₩115,386 | -0.22% | 208.4만 |
|---|
| 2026.08.11 | ₩117,826 | ₩119,154 | ₩115,117 | ₩115,466 | -2.00% | 212만 |
|---|
| 2026.08.10 | ₩119,328 | ₩120,763 | ₩114,393 | ₩118,215 | -0.93% | 223.9만 |
|---|
| 2026.08.07 | ₩129,085 | ₩129,085 | ₩113,709 | ₩120,053 | -7.00% | 437만 |
|---|
| 2026.08.06 | ₩107,105 | ₩114,641 | ₩106,622 | ₩111,362 | +3.98% | 311.8만 |
|---|
| 2026.08.05 | ₩116,472 | ₩119,613 | ₩113,186 | ₩113,347 | -2.68% | 202.9만 |
|---|
| 2026.08.04 | ₩110,263 | ₩116,619 | ₩109,981 | ₩115,627 | +4.86% | 184.2만 |
|---|
| 2026.08.03 | ₩108,010 | ₩110,893 | ₩106,655 | ₩110,504 | +2.31% | 198.4만 |
|---|
| 2026.07.31 | ₩105,194 | ₩109,391 | ₩103,852 | ₩107,004 | +1.72% | 190.2만 |
|---|
| 2026.07.30 | ₩99,266 | ₩105,341 | ₩98,435 | ₩105,167 | +5.94% | 224.2만 |
|---|
| 2026.07.29 | ₩103,128 | ₩106,233 | ₩96,912 | ₩98,267 | -4.71% | 372.9만 |
|---|
| 2026.07.28 | ₩109,968 | ₩109,968 | ₩96,745 | ₩102,498 | -6.79% | 351.4만 |
|---|
| 2026.07.27 | ₩110,316 | ₩111,617 | ₩107,527 | ₩108,935 | -1.25% | 90.8만 |
|---|
| 2026.07.24 | ₩111,282 | ₩111,362 | ₩106,508 | ₩107,500 | -3.40% | 143.7만 |
|---|
| 2026.07.23 | ₩107,728 | ₩109,404 | ₩104,751 | ₩108,962 | +1.15% | 176.8만 |
|---|
| 2026.07.22 | ₩114,608 | ₩115,131 | ₩105,784 | ₩106,856 | -6.76% | 384.4만 |
|---|
| 2026.07.21 | ₩116,056 | ₩119,563 | ₩112,627 | ₩116,083 | +0.02% | 242.6만 |
|---|
| 2026.07.20 | ₩118,014 | ₩124,907 | ₩117,189 | ₩121,273 | +2.76% | 185.3만 |
|---|
| 2026.07.17 | ₩111,657 | ₩118,832 | ₩111,403 | ₩118,738 | +6.34% | 201.7만 |
|---|
| 2026.07.16 | ₩122,775 | ₩123,352 | ₩115,117 | ₩116,043 | -5.48% | 184.3만 |
|---|
| 2026.07.15 | ₩125,149 | ₩125,947 | ₩118,953 | ₩122,413 | -2.19% | 150.4만 |
|---|
| 2026.07.14 | ₩121,099 | ₩128,627 | ₩119,798 | ₩122,265 | +0.96% | 223.8만 |
|---|
| 2026.07.13 | ₩122,346 | ₩123,861 | ₩119,758 | ₩123,405 | +0.87% | 171.5만 |
|---|
| 2026.07.10 | ₩129,749 | ₩129,749 | ₩119,610 | ₩121,689 | -6.21% | 185만 |
|---|
| 2026.07.09 | ₩123,311 | ₩129,735 | ₩122,493 | ₩128,072 | +3.86% | 195.5만 |
|---|
| 2026.07.08 | ₩127,308 | ₩129,091 | ₩122,453 | ₩124,357 | -2.32% | 229.6만 |
|---|
| 2026.07.07 | ₩132,109 | ₩133,061 | ₩123,936 | ₩129,011 | -2.34% | 240.5만 |
|---|
| 2026.07.06 | ₩125,224 | ₩132,672 | ₩123,378 | ₩131,559 | +5.06% | 243.7만 |
|---|
| 2026.07.02 | ₩122,990 | ₩128,743 | ₩121,702 | ₩127,147 | +3.38% | 311.4만 |
|---|
| 2026.07.01 | ₩124,196 | ₩124,636 | ₩119,221 | ₩121,219 | -2.40% | 291.3만 |
|---|
| 2026.06.30 | ₩118,846 | ₩124,880 | ₩118,698 | ₩121,876 | +2.55% | 294.4만 |
|---|
| 2026.06.29 | ₩118,946 | ₩121,139 | ₩114,903 | ₩120,817 | +1.57% | 481.2만 |
|---|
| 2026.06.26 | ₩105,757 | ₩118,001 | ₩105,757 | ₩117,451 | +11.06% | 2609.4만 |
|---|
| 2026.06.25 | ₩103,624 | ₩106,964 | ₩100,781 | ₩105,676 | +1.98% | 221.7만 |
|---|
| 2026.06.24 | ₩105,542 | ₩106,588 | ₩101,479 | ₩102,806 | -2.59% | 213.2만 |
|---|
| 2026.06.23 | ₩104,711 | ₩107,688 | ₩103,973 | ₩105,556 | +0.81% | 182.9만 |
|---|
| 2026.06.22 | ₩110,048 | ₩113,052 | ₩105,676 | ₩107,138 | -2.64% | 157.3만 |
|---|
| 2026.06.18 | ₩108,452 | ₩111,979 | ₩105,945 | ₩110,933 | +2.29% | 319.9만 |
|---|
| 2026.06.17 | ₩104,664 | ₩113,045 | ₩104,268 | ₩109,096 | +4.23% | 231.5만 |
|---|
| 2026.06.16 | ₩107,809 | ₩110,852 | ₩104,738 | ₩105,247 | -2.38% | 256.2만 |
|---|
| 2026.06.15 | ₩106,226 | ₩108,077 | ₩104,872 | ₩107,809 | +1.49% | 230.7만 |
|---|
| 2026.06.12 | ₩106,669 | ₩108,400 | ₩102,699 | ₩104,255 | -2.26% | 196.1만 |
|---|
| 2026.06.11 | ₩107,098 | ₩109,646 | ₩103,624 | ₩105,247 | -1.73% | 241.8만 |
|---|
| 2026.06.10 | ₩110,906 | ₩114,849 | ₩107,420 | ₩107,768 | -2.83% | 217만 |
|---|
| 2026.06.09 | ₩113,642 | ₩115,124 | ₩106,830 | ₩108,975 | -4.11% | 249.1만 |
|---|
| 2026.06.08 | ₩113,733 | ₩117,826 | ₩111,282 | ₩114,889 | +1.02% | 244.8만 |
|---|
| 2026.06.05 | ₩114,541 | ₩115,332 | ₩111,094 | ₩112,650 | -1.65% | 240만 |
|---|
| 2026.06.04 | ₩111,175 | ₩115,902 | ₩108,627 | ₩115,547 | +3.93% | 180.1만 |
|---|
| 2026.06.03 | ₩115,064 | ₩115,560 | ₩111,041 | ₩112,462 | -2.26% | 206.5만 |
|---|
| 2026.06.02 | ₩113,408 | ₩119,570 | ₩112,288 | ₩118,081 | +4.12% | 366.1만 |
|---|
| 2026.06.01 | ₩107,447 | ₩118,779 | ₩107,044 | ₩118,430 | +10.22% | 413.1만 |
|---|
| 2026.05.29 | ₩99,507 | ₩107,115 | ₩98,998 | ₩106,588 | +7.12% | 332.8만 |
|---|
| 2026.05.28 | ₩98,569 | ₩99,494 | ₩96,570 | ₩97,590 | -0.99% | 142.3만 |
|---|
| 2026.05.27 | ₩96,892 | ₩97,954 | ₩94,331 | ₩95,726 | -1.20% | 138.6만 |
|---|
| 2026.05.26 | ₩99,239 | ₩100,688 | ₩95,256 | ₩97,912 | -1.34% | 255.1만 |
|---|
| 2026.05.22 | ₩97,093 | ₩99,467 | ₩96,128 | ₩99,226 | +2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩96,825 | ₩98,072 | ₩95,042 | ₩95,806 | -1.05% | 135.6만 |
|---|
| 2026.05.20 | ₩93,258 | ₩98,857 | ₩92,199 | ₩98,475 | +5.59% | 316.1만 |
|---|
| 2026.05.19 | ₩92,225 | ₩94,981 | ₩90,341 | ₩94,720 | +2.70% | 268.7만 |
|---|
| 2026.05.18 | ₩88,377 | ₩91,696 | ₩87,840 | ₩91,072 | +3.05% | 165.6만 |
|---|
| 2026.05.15 | ₩87,156 | ₩90,482 | ₩85,708 | ₩88,725 | +1.80% | 173.3만 |
|---|
| 2026.05.14 | ₩87,022 | ₩87,988 | ₩83,160 | ₩87,277 | +0.29% | 256.3만 |
|---|
| 2026.05.13 | ₩91,059 | ₩91,059 | ₩85,323 | ₩86,070 | -5.48% | 330.7만 |
|---|
| 2026.05.12 | ₩91,649 | ₩92,239 | ₩87,404 | ₩90,589 | -1.16% | 385.3만 |
|---|
| 2026.05.11 | ₩92,547 | ₩96,088 | ₩89,610 | ₩92,547 | 0.00% | 393.1만 |
|---|
| 2026.05.08 | ₩88,980 | ₩96,638 | ₩83,830 | ₩94,612 | +6.33% | 919.6만 |
|---|
| 2026.05.07 | ₩75,033 | ₩77,541 | ₩73,759 | ₩76,468 | +1.91% | 485.6만 |
|---|
| 2026.05.06 | ₩71,868 | ₩72,270 | ₩69,226 | ₩72,163 | +0.41% | 217.7만 |
|---|
| 2026.05.05 | ₩70,849 | ₩73,336 | ₩69,950 | ₩72,968 | +2.99% | 244.7만 |
|---|
| 2026.05.04 | ₩66,906 | ₩70,983 | ₩66,906 | ₩70,513 | +5.39% | 224.1만 |
|---|
| 2026.05.01 | ₩64,465 | ₩68,287 | ₩64,465 | ₩66,906 | +3.79% | 223.1만 |
|---|
| 2026.04.30 | ₩61,890 | ₩62,655 | ₩60,295 | ₩62,279 | +0.63% | 218.4만 |
|---|
| 2026.04.29 | ₩60,965 | ₩62,843 | ₩59,678 | ₩62,051 | +1.78% | 218.6만 |
|---|
| 2026.04.28 | ₩62,145 | ₩63,701 | ₩60,040 | ₩61,019 | -1.81% | 279.4만 |
|---|
| 2026.04.27 | ₩60,710 | ₩63,111 | ₩60,657 | ₩61,931 | +2.01% | 172.8만 |
|---|
| 2026.04.24 | ₩59,463 | ₩60,737 | ₩58,337 | ₩60,683 | +2.05% | 133.1만 |
|---|
| 2026.04.23 | ₩60,683 | ₩62,011 | ₩57,572 | ₩58,967 | -2.83% | 217.2만 |
|---|
| 2026.04.22 | ₩62,655 | ₩63,768 | ₩61,468 | ₩62,775 | +0.19% | 97.4만 |
|---|
| 2026.04.21 | ₩61,367 | ₩63,547 | ₩61,247 | ₩61,823 | +0.74% | 170.2만 |
|---|
| 2026.04.20 | ₩59,007 | ₩61,220 | ₩58,618 | ₩61,099 | +3.55% | 122.6만 |
|---|
| 2026.04.17 | ₩59,470 | ₩60,308 | ₩58,109 | ₩59,168 | -0.51% | 331.1만 |
|---|
| 2026.04.16 | ₩59,088 | ₩59,678 | ₩56,875 | ₩58,497 | -1.00% | 233.1만 |
|---|
| 2026.04.15 | ₩56,519 | ₩58,927 | ₩55,118 | ₩57,492 | +1.72% | 579만 |
|---|
| 2026.04.14 | ₩60,435 | ₩61,944 | ₩58,296 | ₩59,490 | -1.56% | 161.5만 |
|---|
| 2026.04.13 | ₩57,639 | ₩60,791 | ₩56,861 | ₩60,657 | +5.23% | 229.6만 |
|---|
| 2026.04.10 | ₩59,503 | ₩59,503 | ₩55,963 | ₩57,961 | -2.59% | 256.8만 |
|---|
| 2026.04.09 | ₩62,024 | ₩62,306 | ₩56,070 | ₩59,624 | -3.87% | 449.5만 |
|---|
| 2026.04.08 | ₩69,280 | ₩69,736 | ₩62,226 | ₩62,574 | -9.68% | 273.5만 |
|---|
| 2026.04.07 | ₩66,155 | ₩67,697 | ₩64,505 | ₩65,820 | -0.51% | 186.1만 |
|---|
| 2026.04.06 | ₩67,590 | ₩68,730 | ₩65,042 | ₩66,128 | -2.16% | 165.2만 |
|---|
| 2026.04.02 | ₩63,795 | ₩68,824 | ₩63,795 | ₩67,872 | +6.39% | 276.7만 |
|---|
| 2026.04.01 | ₩63,781 | ₩66,571 | ₩62,695 | ₩64,988 | +1.89% | 326.5만 |
|---|
| 2026.03.31 | ₩58,953 | ₩63,111 | ₩58,860 | ₩62,936 | +6.76% | 321.3만 |
|---|
| 2026.03.30 | ₩57,881 | ₩59,470 | ₩56,338 | ₩57,344 | -0.93% | 268.3만 |
|---|
| 2026.03.27 | ₩59,611 | ₩60,576 | ₩55,681 | ₩58,115 | -2.51% | 380.7만 |
|---|
| 2026.03.26 | ₩62,252 | ₩65,847 | ₩62,252 | ₩62,910 | +1.06% | 273.7만 |
|---|
| 2026.03.25 | ₩59,731 | ₩64,371 | ₩59,228 | ₩63,205 | +5.81% | 529.9만 |
|---|
| 2026.03.24 | ₩59,369 | ₩60,080 | ₩55,654 | ₩57,371 | -3.37% | 238.1만 |
|---|
| 2026.03.23 | ₩56,204 | ₩59,611 | ₩54,984 | ₩57,183 | +1.74% | 212.9만 |
|---|
| 2026.03.20 | ₩58,189 | ₩58,189 | ₩55,011 | ₩56,687 | -2.58% | 1000.9만 |
|---|
| 2026.03.19 | ₩58,471 | ₩59,885 | ₩57,827 | ₩58,283 | -0.32% | 226.7만 |
|---|
| 2026.03.18 | ₩58,672 | ₩59,731 | ₩58,350 | ₩58,833 | +0.27% | 140.3만 |
|---|
| 2026.03.17 | ₩57,532 | ₩59,785 | ₩57,478 | ₩58,779 | +2.17% | 148.9만 |
|---|
| 2026.03.16 | ₩57,116 | ₩58,699 | ₩56,995 | ₩57,787 | +1.17% | 265.4만 |
|---|
| 2026.03.13 | ₩55,815 | ₩57,384 | ₩54,320 | ₩55,078 | -1.32% | 179.7만 |
|---|
| 2026.03.12 | ₩55,829 | ₩57,827 | ₩54,273 | ₩56,177 | +0.62% | 202.3만 |
|---|
| 2026.03.11 | ₩54,930 | ₩56,620 | ₩54,850 | ₩56,124 | +2.17% | 169.6만 |
|---|
| 2026.03.10 | ₩56,969 | ₩57,257 | ₩53,737 | ₩54,863 | -3.70% | 169.2만 |
|---|
| 2026.03.09 | ₩54,005 | ₩56,687 | ₩53,509 | ₩56,566 | +4.74% | 272.6만 |
|---|
| 2026.03.06 | ₩54,930 | ₩56,955 | ₩53,321 | ₩54,434 | -0.90% | 388.2만 |
|---|
| 2026.03.05 | ₩52,959 | ₩56,835 | ₩52,959 | ₩55,118 | +4.08% | 461.7만 |
|---|
| 2026.03.04 | ₩54,863 | ₩56,540 | ₩52,342 | ₩52,557 | -4.20% | 436.9만 |
|---|
| 2026.03.03 | ₩53,844 | ₩57,418 | ₩53,173 | ₩56,647 | +5.21% | 314.2만 |
|---|
| 2026.03.02 | ₩53,333 | ₩55,970 | ₩52,047 | ₩55,762 | +4.55% | 301.1만 |
|---|
| 2026.02.27 | ₩53,173 | ₩53,938 | ₩51,631 | ₩53,844 | +1.26% | 484.9만 |
|---|
| 2026.02.26 | ₩53,723 | ₩57,304 | ₩53,455 | ₩55,735 | +3.74% | 448.4만 |
|---|
| 2026.02.25 | ₩50,236 | ₩53,267 | ₩49,606 | ₩51,980 | +3.47% | 584.2만 |
|---|
| 2026.02.24 | ₩46,924 | ₩49,939 | ₩45,663 | ₩49,874 | +6.29% | 773.8만 |
|---|
| 2026.02.23 | ₩51,061 | ₩51,162 | ₩46,173 | ₩46,602 | -8.73% | 831만 |
|---|
| 2026.02.20 | ₩67,141 | ₩69,528 | ₩50,049 | ₩50,625 | -24.60% | 1507.9만 |
|---|
| 2026.02.19 | ₩64,197 | ₩67,885 | ₩63,071 | ₩67,442 | +5.06% | 225.7만 |
|---|
| 2026.02.18 | ₩64,050 | ₩66,155 | ₩62,588 | ₩63,848 | -0.31% | 201.3만 |
|---|
| 2026.02.17 | ₩68,234 | ₩69,266 | ₩62,279 | ₩63,788 | -6.52% | 570.5만 |
|---|
| 2026.02.13 | ₩71,043 | ₩75,556 | ₩68,783 | ₩69,306 | -2.44% | 797.3만 |
|---|
| 2026.02.12 | ₩69,736 | ₩73,182 | ₩69,360 | ₩71,479 | +2.50% | 620.7만 |
|---|
| 2026.02.11 | ₩70,755 | ₩72,150 | ₩67,188 | ₩69,729 | -1.45% | 288.5만 |
|---|
| 2026.02.10 | ₩69,736 | ₩72,713 | ₩69,065 | ₩71,345 | +2.31% | 302.3만 |
|---|
| 2026.02.09 | ₩64,747 | ₩70,125 | ₩63,567 | ₩68,730 | +6.15% | 361만 |
|---|
| 2026.02.06 | ₩65,337 | ₩66,745 | ₩61,327 | ₩64,358 | -1.50% | 350만 |
|---|
| 2026.02.05 | ₩68,555 | ₩71,720 | ₩62,869 | ₩63,902 | -6.79% | 582.7만 |
|---|
| 2026.02.04 | ₩69,226 | ₩70,346 | ₩66,383 | ₩69,736 | +0.74% | 244.7만 |
|---|
| 2026.02.03 | ₩73,652 | ₩74,121 | ₩67,322 | ₩69,467 | -5.68% | 366.7만 |
|---|
| 2026.02.02 | ₩73,611 | ₩75,918 | ₩72,364 | ₩74,456 | +1.15% | 149.9만 |
|---|
| 2026.01.30 | ₩73,920 | ₩76,649 | ₩72,485 | ₩73,491 | -0.58% | 165.4만 |
|---|
| 2026.01.29 | ₩78,748 | ₩78,902 | ₩72,619 | ₩74,336 | -5.60% | 281.7만 |
|---|
| 2026.01.28 | ₩79,780 | ₩82,342 | ₩79,633 | ₩80,565 | +0.98% | 122.7만 |
|---|
| 2026.01.27 | ₩80,799 | ₩81,738 | ₩78,546 | ₩79,351 | -1.79% | 162.4만 |
|---|
| 2026.01.26 | ₩78,774 | ₩82,221 | ₩78,386 | ₩79,968 | +1.52% | 215.8만 |
|---|
| 2026.01.23 | ₩76,293 | ₩79,378 | ₩75,013 | ₩78,359 | +2.71% | 135.6만 |
|---|
| 2026.01.22 | ₩73,249 | ₩77,621 | ₩72,968 | ₩76,387 | +4.28% | 260.2만 |
|---|
| 2026.01.21 | ₩74,912 | ₩75,663 | ₩71,586 | ₩72,619 | -3.06% | 307.8만 |
|---|
| 2026.01.20 | ₩74,979 | ₩77,044 | ₩74,429 | ₩74,966 | -0.02% | 124.2만 |
|---|
| 2026.01.16 | ₩78,359 | ₩78,828 | ₩75,918 | ₩76,293 | -2.64% | 154.5만 |
|---|
| 2026.01.15 | ₩76,079 | ₩78,050 | ₩75,308 | ₩77,795 | +2.26% | 203.2만 |
|---|
| 2026.01.14 | ₩78,117 | ₩78,318 | ₩72,780 | ₩75,583 | -3.24% | 259.6만 |
|---|
| 2026.01.13 | ₩77,782 | ₩79,660 | ₩76,287 | ₩78,761 | +1.26% | 145.3만 |
|---|
| 2026.01.12 | ₩79,056 | ₩79,472 | ₩76,790 | ₩77,500 | -1.97% | 169.5만 |
|---|
| 2026.01.09 | ₩80,665 | ₩82,073 | ₩79,351 | ₩79,485 | -1.46% | 116.3만 |
|---|
| 2026.01.08 | ₩83,777 | ₩84,286 | ₩78,504 | ₩80,571 | -3.83% | 159.8만 |
|---|
| 2026.01.07 | ₩80,008 | ₩84,930 | ₩79,204 | ₩84,434 | +5.53% | 220.4만 |
|---|
| 2026.01.06 | ₩78,721 | ₩80,585 | ₩77,219 | ₩79,365 | +0.82% | 179.3만 |
|---|
| 2026.01.05 | ₩79,593 | ₩81,202 | ₩78,801 | ₩78,949 | -0.81% | 150.7만 |
|---|
| 2026.01.02 | ₩84,461 | ₩84,581 | ₩76,682 | ₩79,888 | -5.41% | 353.2만 |
|---|
| 2025.12.31 | ₩87,344 | ₩87,760 | ₩83,549 | ₩83,763 | -4.10% | 205.1만 |
|---|
| 2025.12.30 | ₩88,377 | ₩88,913 | ₩87,330 | ₩87,800 | -0.65% | 69.6만 |
|---|
| 2025.12.29 | ₩88,645 | ₩89,248 | ₩88,095 | ₩88,591 | -0.06% | 71.5만 |
|---|
| 2025.12.26 | ₩89,262 | ₩89,837 | ₩88,198 | ₩89,758 | +0.56% | 49.1만 |
|---|
| 2025.12.24 | ₩89,396 | ₩90,402 | ₩88,672 | ₩89,597 | +0.23% | 57.4만 |
|---|
| 2025.12.23 | ₩90,938 | ₩90,951 | ₩88,552 | ₩89,396 | -1.70% | 129.5만 |
|---|
| 2025.12.22 | ₩89,999 | ₩91,702 | ₩89,946 | ₩91,340 | +1.49% | 141.4만 |
|---|
| 2025.12.19 | ₩88,457 | ₩89,637 | ₩85,842 | ₩89,597 | +1.29% | 397만 |
|---|
| 2025.12.18 | ₩88,202 | ₩90,334 | ₩86,931 | ₩88,135 | -0.08% | 234.2만 |
|---|
| 2025.12.17 | ₩88,444 | ₩89,744 | ₩84,849 | ₩85,815 | -2.97% | 251.9만 |
|---|
| 2025.12.16 | ₩87,250 | ₩89,664 | ₩86,231 | ₩87,585 | +0.38% | 182.1만 |
|---|
| 2025.12.15 | ₩92,943 | ₩93,727 | ₩87,516 | ₩88,712 | -4.55% | 228.8만 |
|---|
| 2025.12.12 | ₩91,984 | ₩93,835 | ₩90,455 | ₩92,507 | +0.57% | 290.2만 |
|---|
| 2025.12.11 | ₩91,944 | ₩92,802 | ₩90,589 | ₩91,649 | -0.32% | 268.7만 |
|---|
| 2025.12.10 | ₩91,863 | ₩94,452 | ₩91,193 | ₩92,172 | +0.34% | 288.5만 |
|---|
| 2025.12.09 | ₩87,237 | ₩92,413 | ₩86,526 | ₩92,306 | +5.81% | 326만 |
|---|
| 2025.12.08 | ₩86,754 | ₩88,819 | ₩85,386 | ₩86,875 | +0.14% | 251.2만 |
|---|
| 2025.12.05 | ₩84,166 | ₩87,438 | ₩83,213 | ₩86,861 | +3.20% | 323.8만 |
|---|
| 2025.12.04 | ₩84,487 | ₩85,828 | ₩81,917 | ₩83,307 | -1.40% | 196.2만 |
|---|
| 2025.12.03 | ₩81,269 | ₩83,978 | ₩80,746 | ₩83,924 | +3.27% | 114.3만 |
|---|
| 2025.12.02 | ₩80,585 | ₩84,018 | ₩79,485 | ₩82,650 | +2.56% | 186.5만 |
|---|
| 2025.12.01 | ₩81,349 | ₩81,658 | ₩79,673 | ₩80,089 | -1.55% | 112.3만 |
|---|
| 2025.11.28 | ₩81,926 | ₩83,146 | ₩81,376 | ₩81,778 | -0.18% | 46.7만 |
|---|
| 2025.11.26 | ₩84,085 | ₩84,139 | ₩81,108 | ₩81,765 | -2.76% | 104.2만 |
|---|
| 2025.11.25 | ₩81,215 | ₩84,407 | ₩80,840 | ₩84,152 | +3.62% | 118.1만 |
|---|
| 2025.11.24 | ₩78,359 | ₩82,402 | ₩78,117 | ₩82,087 | +4.76% | 159.6만 |
|---|
| 2025.11.21 | ₩79,525 | ₩80,062 | ₩75,636 | ₩79,418 | -0.13% | 132.7만 |
|---|
| 2025.11.20 | ₩83,173 | ₩83,817 | ₩78,627 | ₩79,458 | -4.47% | 210.8만 |
|---|
| 2025.11.19 | ₩77,889 | ₩82,261 | ₩77,782 | ₩81,618 | +4.79% | 239만 |
|---|
| 2025.11.18 | ₩75,824 | ₩78,506 | ₩75,824 | ₩77,903 | +2.74% | 182.7만 |
|---|
| 2025.11.17 | ₩79,244 | ₩79,766 | ₩75,831 | ₩76,267 | -3.76% | 117.5만 |
|---|
| 2025.11.14 | ₩77,782 | ₩80,692 | ₩77,514 | ₩79,244 | +1.88% | 121.7만 |
|---|
| 2025.11.13 | ₩82,221 | ₩82,835 | ₩78,372 | ₩79,901 | -2.82% | 177.4만 |
|---|
| 2025.11.12 | ₩85,828 | ₩87,304 | ₩82,208 | ₩82,704 | -3.64% | 213.9만 |
|---|
| 2025.11.11 | ₩85,185 | ₩87,049 | ₩84,646 | ₩85,842 | +0.77% | 249.2만 |
|---|
| 2025.11.10 | ₩81,242 | ₩87,840 | ₩79,257 | ₩86,258 | +6.17% | 444.7만 |
|---|
| 2025.11.07 | ₩75,650 | ₩81,376 | ₩71,747 | ₩80,464 | +6.36% | 776.4만 |
|---|
| 2025.11.06 | ₩61,971 | ₩64,345 | ₩60,657 | ₩63,379 | +2.27% | 335.8만 |
|---|
| 2025.11.05 | ₩63,131 | ₩63,131 | ₩61,126 | ₩61,850 | -2.03% | 71.7만 |
|---|
| 2025.11.04 | ₩63,030 | ₩63,640 | ₩61,689 | ₩62,454 | -0.91% | 79.5만 |
|---|
| 2025.11.03 | ₩63,781 | ₩64,982 | ₩62,682 | ₩64,747 | +1.51% | 76.1만 |
|---|
| 2025.10.31 | ₩63,366 | ₩63,781 | ₩61,139 | ₩63,674 | +0.49% | 177.4만 |
|---|
| 2025.10.30 | ₩64,532 | ₩66,101 | ₩62,963 | ₩63,030 | -2.33% | 110.5만 |
|---|
| 2025.10.29 | ₩67,208 | ₩67,208 | ₩64,546 | ₩64,747 | -3.66% | 69.1만 |
|---|
| 2025.10.28 | ₩67,201 | ₩67,590 | ₩66,048 | ₩67,389 | +0.28% | 51.9만 |
|---|
| 2025.10.27 | ₩67,054 | ₩68,006 | ₩66,752 | ₩66,933 | -0.18% | 51.1만 |
|---|
| 2025.10.24 | ₩66,168 | ₩66,946 | ₩65,471 | ₩66,826 | +0.99% | 40.5만 |
|---|
| 2025.10.23 | ₩64,117 | ₩64,908 | ₩63,701 | ₩64,774 | +1.02% | 61.3만 |
|---|
| 2025.10.22 | ₩65,096 | ₩65,285 | ₩63,071 | ₩63,969 | -1.73% | 52.7만 |
|---|
| 2025.10.21 | ₩64,264 | ₩66,182 | ₩63,976 | ₩65,444 | +1.84% | 71만 |
|---|
| 2025.10.20 | ₩64,291 | ₩65,008 | ₩63,580 | ₩64,358 | +0.10% | 46.5만 |
|---|
| 2025.10.17 | ₩62,548 | ₩63,788 | ₩62,152 | ₩63,486 | +1.50% | 55.9만 |
|---|
| 2025.10.16 | ₩62,936 | ₩64,214 | ₩61,595 | ₩62,601 | -0.53% | 94.4만 |
|---|
| 2025.10.15 | ₩63,138 | ₩63,614 | ₩62,105 | ₩62,507 | -1.00% | 67.4만 |
|---|
| 2025.10.14 | ₩62,239 | ₩63,459 | ₩61,059 | ₩63,057 | +1.31% | 64.3만 |
|---|
| 2025.10.13 | ₩62,816 | ₩63,278 | ₩61,837 | ₩63,258 | +0.70% | 95.4만 |
|---|
| 2025.10.10 | ₩64,398 | ₩64,908 | ₩61,488 | ₩61,703 | -4.19% | 70.5만 |
|---|