시장 데이터를 불러오는 중
전체 종목
도큐사인 과거 주가
DocuSign, Inc. - Common Stock · DOCU · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DocuSign, Inc. - Common Stock · DOCU · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,554 | ₩96,886 | ₩89,618 | ₩95,317 | +2.98% | 1415.3만 |
| 2026.09.28–2026.10.02 | ₩88,357 | ₩94,378 | ₩85,715 | ₩92,541 | +4.74% | 1097.6만 |
| 2026.09.21–2026.09.25 | ₩92,756 | ₩94,351 | ₩87,928 | ₩90,516 | -2.41% | 1640.5만 |
| 2026.09.14–2026.09.18 | ₩89,846 | ₩99,320 | ₩89,108 | ₩92,621 | +3.09% | 2070.7만 |
| 2026.09.08–2026.09.11 | ₩89,913 | ₩89,913 | ₩85,331 | ₩88,035 | -2.09% | 1217.9만 |
| 2026.08.31–2026.09.04 | ₩85,286 | ₩94,405 | ₩85,286 | ₩91,736 | +7.56% | 2329.9만 |
| 2026.08.24–2026.08.28 | ₩82,658 | ₩88,022 | ₩78,756 | ₩85,823 | +3.83% | 1708.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,894 |
| ₩84,307 |
| ₩79,922 |
| ₩83,141 |
| +1.52% |
| 1096.6만 |
| 2026.08.10–2026.08.14 | ₩79,332 | ₩87,499 | ₩77,106 | ₩83,194 | +4.87% | 1631.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,672 | ₩80,975 | ₩72,762 | ₩80,807 | +6.79% | 1334.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,396 | ₩79,292 | ₩68,685 | ₩73,526 | +5.95% | 1890.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,066 | ₩71,649 | ₩62,449 | ₩67,639 | -3.46% | 1349.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,633 | ₩73,083 | ₩63,235 | ₩70,723 | +6.14% | 1603만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,612 | ₩66,647 | ₩60,036 | ₩65,949 | +8.81% | 1582.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,591 | ₩62,476 | ₩58,802 | ₩61,377 | -0.35% | 1296.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,394 | ₩60,787 | ₩56,656 | ₩60,626 | +5.63% | 2660.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,948 | ₩62,356 | ₩55,474 | ₩58,292 | -4.36% | 2371.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,039 | ₩64,313 | ₩58,306 | ₩60,384 | -4.21% | 2264.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,949 | ₩76,825 | ₩62,664 | ₩63,375 | -13.13% | 2890.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,426 | ₩71,555 | ₩64,407 | ₩70,428 | +7.65% | 1257.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,220 | ₩68,953 | ₩63,777 | ₩66,419 | +3.42% | 1388.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,442 | ₩64,883 | ₩59,084 | ₩63,978 | +0.85% | 1788만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,528 | ₩66,593 | ₩60,880 | ₩64,233 | -0.46% | 1451.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,940 | ₩65,265 | ₩60,532 | ₩64,313 | +3.83% | 1289.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,336 | ₩66,070 | ₩58,480 | ₩61,980 | +1.05% | 1467.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,474 | ₩64,743 | ₩57,461 | ₩61,336 | +6.72% | 1877.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,279 | ₩66,285 | ₩56,831 | ₩57,515 | -11.89% | 2145.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,846 | ₩66,016 | ₩61,403 | ₩64,863 | +4.88% | 1533.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,857 | ₩65,936 | ₩60,143 | ₩61,296 | -4.01% | 2881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,744 | ₩68,926 | ₩60,612 | ₩63,334 | +0.94% | 3762.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,300 | ₩67,469 | ₩61,283 | ₩63,093 | -1.88% | 1831.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,298 | ₩65,359 | ₩59,231 | ₩65,292 | +10.11% | 2097.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,863 | ₩61,538 | ₩53,854 | ₩60,438 | +4.45% | 4315.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,042 | ₩61,605 | ₩58,527 | ₩59,647 | -0.66% | 1694.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,785 | ₩65,782 | ₩55,691 | ₩60,103 | -4.27% | 2782.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,750 | ₩71,447 | ₩60,344 | ₩63,200 | -10.67% | 2885.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,039 | ₩78,648 | ₩69,597 | ₩70,455 | -8.55% | 2095.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,639 | ₩79,064 | ₩74,369 | ₩77,053 | +3.23% | 1712.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,273 | ₩93,185 | ₩75,940 | ₩76,047 | -17.58% | 1930.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,802 | ₩95,116 | ₩85,890 | ₩92,273 | +6.30% | 1677.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,413 | ₩94,734 | ₩86,145 | ₩86,963 | -6.90% | 782.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,989 | ₩95,344 | ₩92,152 | ₩93,828 | -0.17% | 644.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,035 | ₩95,344 | ₩89,551 | ₩93,842 | -1.26% | 2034.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,625 | ₩95,411 | ₩86,574 | ₩95,357 | +7.60% | 1827.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,522 | ₩97,020 | ₩85,025 | ₩88,062 | -3.78% | 2292.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,746 | ₩94,043 | ₩87,526 | ₩92,997 | +4.79% | 699.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,940 | ₩90,315 | ₩85,152 | ₩87,687 | -2.50% | 1026.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,097 | ₩94,298 | ₩88,290 | ₩90,865 | -3.43% | 888.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,079 | ₩99,568 | ₩91,602 | ₩93,466 | -4.70% | 966.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,167 | ₩98,629 | ₩91,589 | ₩98,079 | +0.94% | 1333.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,522 | ₩100,574 | ₩91,321 | ₩95,867 | +4.75% | 1102.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,977 | ₩93,976 | ₩89,269 | ₩91,093 | -2.03% | 1310.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,947 | ₩96,510 | ₩91,441 | ₩91,723 | -4.40% | 357.3만 |
|---|