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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,651 | ₩96,892 | ₩93,861 | ₩95,323 | -1.37% | 224.9만 |
| 2026.10.08 | ₩92,856 | ₩95,907 | ₩92,199 | ₩95,793 | +3.16% | 315.9만 |
| 2026.10.07 | ₩91,193 | ₩92,883 | ₩91,139 | ₩92,400 | +1.32% | 260.2만 |
| 2026.10.06 | ₩93,620 | ₩94,787 | ₩89,624 | ₩91,488 | -2.28% | 371만 |
| 2026.10.05 | ₩92,561 | ₩94,961 | ₩92,413 | ₩93,915 | +1.46% | 243.2만 |
| 2026.10.02 | ₩93,660 | ₩94,385 | ₩91,568 | ₩92,547 | -1.19% | 188.2만 |
| 2026.10.01 | ₩92,266 | ₩94,123 | ₩91,018 | ₩93,526 | +1.37% | 207.2만 |
| 2026.09.30 | ₩89,972 | ₩92,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,053 |
| +0.09% |
| 190.9만 |
| 2026.09.29 | ₩88,873 | ₩90,428 | ₩88,303 | ₩89,825 | +1.07% | 184.1만 |
|---|
| 2026.09.28 | ₩88,363 | ₩90,462 | ₩85,721 | ₩89,825 | +1.65% | 327.2만 |
|---|
| 2026.09.25 | ₩92,064 | ₩92,815 | ₩90,227 | ₩90,522 | -1.68% | 222.4만 |
|---|
| 2026.09.24 | ₩92,534 | ₩94,358 | ₩91,796 | ₩92,520 | -0.01% | 231.9만 |
|---|
| 2026.09.23 | ₩90,214 | ₩93,365 | ₩89,771 | ₩93,191 | +3.30% | 340.3만 |
|---|
| 2026.09.22 | ₩93,419 | ₩93,781 | ₩87,934 | ₩89,530 | -4.16% | 517.9만 |
|---|
| 2026.09.21 | ₩92,762 | ₩93,701 | ₩91,146 | ₩91,957 | -0.87% | 328만 |
|---|
| 2026.09.18 | ₩95,203 | ₩95,417 | ₩92,534 | ₩92,628 | -2.70% | 716.1만 |
|---|
| 2026.09.17 | ₩92,748 | ₩95,699 | ₩91,554 | ₩94,733 | +2.14% | 316.2만 |
|---|
| 2026.09.16 | ₩94,680 | ₩96,342 | ₩94,063 | ₩94,411 | -0.28% | 240.4만 |
|---|
| 2026.09.15 | ₩92,453 | ₩99,326 | ₩92,453 | ₩96,356 | +4.22% | 497.8만 |
|---|
| 2026.09.14 | ₩89,852 | ₩93,687 | ₩89,114 | ₩93,553 | +4.12% | 300.3만 |
|---|
| 2026.09.11 | ₩88,014 | ₩89,838 | ₩87,827 | ₩88,041 | +0.03% | 219.3만 |
|---|
| 2026.09.10 | ₩86,633 | ₩88,296 | ₩85,587 | ₩88,242 | +1.86% | 274.4만 |
|---|
| 2026.09.09 | ₩86,687 | ₩87,773 | ₩85,336 | ₩86,432 | -0.29% | 310.8만 |
|---|
| 2026.09.08 | ₩89,919 | ₩89,919 | ₩86,130 | ₩87,277 | -2.94% | 413.4만 |
|---|
| 2026.09.04 | ₩91,890 | ₩94,411 | ₩86,043 | ₩91,743 | -0.16% | 799.4만 |
|---|
| 2026.09.03 | ₩89,932 | ₩91,810 | ₩87,880 | ₩88,470 | -1.63% | 568.8만 |
|---|
| 2026.09.02 | ₩86,968 | ₩88,256 | ₩86,070 | ₩87,693 | +0.83% | 272.5만 |
|---|
| 2026.09.01 | ₩87,398 | ₩89,550 | ₩86,311 | ₩86,687 | -0.81% | 301.4만 |
|---|
| 2026.08.31 | ₩85,292 | ₩88,953 | ₩85,292 | ₩88,873 | +4.20% | 387.8만 |
|---|
| 2026.08.28 | ₩85,855 | ₩88,028 | ₩85,788 | ₩85,828 | -0.03% | 377.2만 |
|---|
| 2026.08.27 | ₩82,006 | ₩85,882 | ₩81,255 | ₩85,560 | +4.33% | 378.3만 |
|---|
| 2026.08.26 | ₩79,002 | ₩80,840 | ₩78,761 | ₩79,566 | +0.71% | 411만 |
|---|
| 2026.08.25 | ₩82,798 | ₩83,897 | ₩80,759 | ₩81,188 | -1.94% | 351.2만 |
|---|
| 2026.08.24 | ₩82,664 | ₩84,474 | ₩82,221 | ₩83,897 | +1.49% | 190.7만 |
|---|
| 2026.08.21 | ₩82,878 | ₩84,018 | ₩81,524 | ₩83,146 | +0.32% | 178.9만 |
|---|
| 2026.08.20 | ₩83,146 | ₩84,313 | ₩82,248 | ₩83,522 | +0.45% | 183.8만 |
|---|
| 2026.08.19 | ₩80,357 | ₩84,031 | ₩80,357 | ₩83,294 | +3.65% | 224.8만 |
|---|
| 2026.08.18 | ₩80,907 | ₩82,905 | ₩80,283 | ₩80,478 | -0.53% | 297.4만 |
|---|
| 2026.08.17 | ₩81,899 | ₩82,610 | ₩79,928 | ₩80,223 | -2.05% | 211.6만 |
|---|
| 2026.08.14 | ₩87,102 | ₩87,505 | ₩81,061 | ₩83,200 | -4.48% | 396.2만 |
|---|
| 2026.08.13 | ₩78,278 | ₩86,097 | ₩77,588 | ₩85,949 | +9.80% | 544만 |
|---|
| 2026.08.12 | ₩78,345 | ₩79,338 | ₩77,112 | ₩77,916 | -0.55% | 188.3만 |
|---|
| 2026.08.11 | ₩79,297 | ₩81,088 | ₩78,694 | ₩79,579 | +0.36% | 176.5만 |
|---|
| 2026.08.10 | ₩79,338 | ₩81,255 | ₩79,190 | ₩79,981 | +0.81% | 326.4만 |
|---|
| 2026.08.07 | ₩77,755 | ₩80,981 | ₩77,635 | ₩80,813 | +3.93% | 344.4만 |
|---|
| 2026.08.06 | ₩75,127 | ₩76,669 | ₩74,195 | ₩76,307 | +1.57% | 206.2만 |
|---|
| 2026.08.05 | ₩78,426 | ₩78,466 | ₩76,205 | ₩77,098 | -1.69% | 208.5만 |
|---|
| 2026.08.04 | ₩72,941 | ₩77,179 | ₩72,766 | ₩77,165 | +5.79% | 274만 |
|---|
| 2026.08.03 | ₩75,677 | ₩76,441 | ₩73,853 | ₩73,933 | -2.30% | 301.5만 |
|---|
| 2026.07.31 | ₩71,157 | ₩74,228 | ₩70,661 | ₩73,531 | +3.34% | 299.4만 |
|---|
| 2026.07.30 | ₩75,274 | ₩76,159 | ₩70,909 | ₩72,807 | -3.28% | 466.2만 |
|---|
| 2026.07.29 | ₩75,207 | ₩79,297 | ₩74,671 | ₩78,010 | +3.73% | 447.5만 |
|---|
| 2026.07.28 | ₩71,868 | ₩75,368 | ₩71,868 | ₩75,060 | +4.44% | 366.5만 |
|---|
| 2026.07.27 | ₩69,400 | ₩72,820 | ₩68,690 | ₩70,956 | +2.24% | 310.7만 |
|---|
| 2026.07.24 | ₩64,425 | ₩67,744 | ₩64,425 | ₩67,644 | +5.00% | 254.1만 |
|---|
| 2026.07.23 | ₩64,908 | ₩65,444 | ₩62,454 | ₩63,084 | -2.81% | 241.1만 |
|---|
| 2026.07.22 | ₩67,737 | ₩67,818 | ₩63,419 | ₩64,224 | -5.19% | 294.9만 |
|---|
| 2026.07.21 | ₩68,368 | ₩70,339 | ₩67,805 | ₩68,046 | -0.47% | 265.4만 |
|---|
| 2026.07.20 | ₩70,071 | ₩71,653 | ₩68,730 | ₩70,138 | +0.10% | 293.7만 |
|---|
| 2026.07.17 | ₩70,929 | ₩73,088 | ₩69,950 | ₩70,728 | -0.28% | 323.7만 |
|---|
| 2026.07.16 | ₩69,709 | ₩72,431 | ₩68,643 | ₩71,586 | +2.69% | 416만 |
|---|
| 2026.07.15 | ₩67,054 | ₩69,280 | ₩66,799 | ₩68,609 | +2.32% | 354.4만 |
|---|
| 2026.07.14 | ₩63,486 | ₩67,214 | ₩63,239 | ₩66,222 | +4.31% | 238.2만 |
|---|
| 2026.07.13 | ₩66,638 | ₩67,925 | ₩65,900 | ₩66,879 | +0.36% | 270.7만 |
|---|
| 2026.07.10 | ₩66,490 | ₩66,651 | ₩64,666 | ₩65,954 | -0.81% | 314만 |
|---|
| 2026.07.09 | ₩61,998 | ₩65,645 | ₩61,019 | ₩65,391 | +5.47% | 301만 |
|---|
| 2026.07.08 | ₩62,601 | ₩63,634 | ₩61,287 | ₩63,325 | +1.16% | 283.9만 |
|---|
| 2026.07.07 | ₩64,331 | ₩65,692 | ₩62,990 | ₩63,339 | -1.54% | 336.6만 |
|---|
| 2026.07.06 | ₩60,616 | ₩63,003 | ₩60,040 | ₩62,896 | +3.76% | 347.1만 |
|---|
| 2026.07.02 | ₩61,287 | ₩62,480 | ₩61,059 | ₩61,381 | +0.15% | 248.4만 |
|---|
| 2026.07.01 | ₩61,220 | ₩62,226 | ₩60,274 | ₩61,716 | +0.81% | 349.3만 |
|---|
| 2026.06.30 | ₩60,174 | ₩60,496 | ₩58,806 | ₩59,570 | -1.00% | 341.1만 |
|---|
| 2026.06.29 | ₩61,595 | ₩62,199 | ₩60,214 | ₩60,402 | -1.94% | 357.5만 |
|---|
| 2026.06.26 | ₩57,532 | ₩60,791 | ₩57,532 | ₩60,630 | +5.38% | 840.6만 |
|---|
| 2026.06.25 | ₩58,551 | ₩59,302 | ₩56,687 | ₩56,942 | -2.75% | 410.2만 |
|---|
| 2026.06.24 | ₩57,492 | ₩60,053 | ₩57,130 | ₩59,329 | +3.20% | 500.4만 |
|---|
| 2026.06.23 | ₩58,189 | ₩59,034 | ₩57,156 | ₩57,223 | -1.66% | 396.9만 |
|---|
| 2026.06.22 | ₩57,398 | ₩59,285 | ₩56,660 | ₩57,277 | -0.21% | 512.4만 |
|---|
| 2026.06.18 | ₩56,379 | ₩58,886 | ₩55,477 | ₩58,296 | +3.40% | 947.5만 |
|---|
| 2026.06.17 | ₩58,779 | ₩60,469 | ₩56,794 | ₩57,103 | -2.85% | 495.4만 |
|---|
| 2026.06.16 | ₩59,235 | ₩60,737 | ₩58,880 | ₩59,584 | +0.59% | 378만 |
|---|
| 2026.06.15 | ₩60,952 | ₩62,360 | ₩58,202 | ₩59,269 | -2.76% | 550.3만 |
|---|
| 2026.06.12 | ₩59,557 | ₩60,509 | ₩58,310 | ₩60,388 | +1.40% | 425.7만 |
|---|
| 2026.06.11 | ₩59,544 | ₩60,791 | ₩58,833 | ₩59,745 | +0.34% | 410.9만 |
|---|
| 2026.06.10 | ₩59,114 | ₩62,011 | ₩59,007 | ₩60,522 | +2.38% | 362.6만 |
|---|
| 2026.06.09 | ₩61,287 | ₩62,266 | ₩58,685 | ₩60,442 | -1.38% | 577.1만 |
|---|
| 2026.06.08 | ₩63,044 | ₩64,318 | ₩61,347 | ₩61,904 | -1.81% | 487.9만 |
|---|
| 2026.06.05 | ₩65,947 | ₩68,100 | ₩62,668 | ₩63,379 | -3.89% | 871.4만 |
|---|
| 2026.06.04 | ₩72,337 | ₩72,726 | ₩68,140 | ₩68,314 | -5.56% | 712.3만 |
|---|
| 2026.06.03 | ₩72,579 | ₩72,807 | ₩69,548 | ₩70,272 | -3.18% | 327.5만 |
|---|
| 2026.06.02 | ₩73,812 | ₩74,979 | ₩71,969 | ₩73,893 | +0.11% | 488.8만 |
|---|
| 2026.06.01 | ₩72,954 | ₩76,830 | ₩71,238 | ₩76,468 | +4.82% | 491만 |
|---|
| 2026.05.29 | ₩67,255 | ₩71,559 | ₩66,836 | ₩70,433 | +4.73% | 553.1만 |
|---|
| 2026.05.28 | ₩65,860 | ₩67,630 | ₩64,787 | ₩66,490 | +0.96% | 247.9만 |
|---|
| 2026.05.27 | ₩65,176 | ₩67,221 | ₩64,586 | ₩64,948 | -0.35% | 214.4만 |
|---|
| 2026.05.26 | ₩65,431 | ₩66,940 | ₩64,412 | ₩66,142 | +1.09% | 241.8만 |
|---|
| 2026.05.22 | ₩66,383 | ₩67,315 | ₩65,525 | ₩66,423 | +0.06% | 227.7만 |
|---|
| 2026.05.21 | ₩65,679 | ₩65,994 | ₩63,956 | ₩65,672 | -0.01% | 219.6만 |
|---|
| 2026.05.20 | ₩65,055 | ₩66,906 | ₩63,875 | ₩66,691 | +2.51% | 242.6만 |
|---|
| 2026.05.19 | ₩68,573 | ₩68,958 | ₩65,484 | ₩66,276 | -3.35% | 380.7만 |
|---|
| 2026.05.18 | ₩64,224 | ₩66,490 | ₩63,781 | ₩65,739 | +2.36% | 318.2만 |
|---|
| 2026.05.15 | ₩61,676 | ₩64,760 | ₩60,978 | ₩63,982 | +3.74% | 411.2만 |
|---|
| 2026.05.14 | ₩60,630 | ₩62,038 | ₩59,812 | ₩61,019 | +0.64% | 295만 |
|---|
| 2026.05.13 | ₩59,758 | ₩60,844 | ₩59,088 | ₩60,442 | +1.14% | 385만 |
|---|
| 2026.05.12 | ₩61,528 | ₩62,199 | ₩60,254 | ₩60,590 | -1.53% | 291.7만 |
|---|
| 2026.05.11 | ₩63,446 | ₩64,888 | ₩60,704 | ₩61,005 | -3.85% | 405.2만 |
|---|
| 2026.05.08 | ₩63,325 | ₩64,237 | ₩60,885 | ₩64,237 | +1.44% | 247.6만 |
|---|
| 2026.05.07 | ₩63,902 | ₩65,981 | ₩63,902 | ₩64,626 | +1.13% | 438.1만 |
|---|
| 2026.05.06 | ₩64,063 | ₩64,063 | ₩61,984 | ₩62,400 | -2.60% | 251만 |
|---|
| 2026.05.05 | ₩64,787 | ₩65,484 | ₩63,305 | ₩64,881 | +0.14% | 196.1만 |
|---|
| 2026.05.04 | ₩64,532 | ₩66,598 | ₩64,063 | ₩64,975 | +0.69% | 318.3만 |
|---|
| 2026.05.01 | ₩63,835 | ₩65,270 | ₩62,360 | ₩64,318 | +0.76% | 351.4만 |
|---|
| 2026.04.30 | ₩62,011 | ₩62,480 | ₩60,683 | ₩61,676 | -0.54% | 238.2만 |
|---|
| 2026.04.29 | ₩61,300 | ₩63,138 | ₩60,536 | ₩62,923 | +2.65% | 273.5만 |
|---|
| 2026.04.28 | ₩62,239 | ₩63,902 | ₩61,367 | ₩61,394 | -1.36% | 236.8만 |
|---|
| 2026.04.27 | ₩61,944 | ₩62,990 | ₩61,153 | ₩61,233 | -1.15% | 190.1만 |
|---|
| 2026.04.24 | ₩60,670 | ₩62,038 | ₩60,207 | ₩61,984 | +2.17% | 240.3만 |
|---|
| 2026.04.23 | ₩61,193 | ₩62,132 | ₩58,484 | ₩60,375 | -1.34% | 460.2만 |
|---|
| 2026.04.22 | ₩64,304 | ₩65,122 | ₩62,977 | ₩63,728 | -0.90% | 227.5만 |
|---|
| 2026.04.21 | ₩64,291 | ₩66,075 | ₩63,513 | ₩63,835 | -0.71% | 248.7만 |
|---|
| 2026.04.20 | ₩61,341 | ₩64,009 | ₩61,287 | ₩63,982 | +4.31% | 290.5만 |
|---|
| 2026.04.17 | ₩63,701 | ₩63,768 | ₩60,885 | ₩61,341 | -3.71% | 253.1만 |
|---|
| 2026.04.16 | ₩64,170 | ₩64,747 | ₩61,555 | ₩61,770 | -3.74% | 343.9만 |
|---|
| 2026.04.15 | ₩61,378 | ₩62,896 | ₩60,315 | ₩62,816 | +2.34% | 379.1만 |
|---|
| 2026.04.14 | ₩61,488 | ₩62,226 | ₩59,450 | ₩59,852 | -2.66% | 343만 |
|---|
| 2026.04.13 | ₩57,478 | ₩61,113 | ₩57,465 | ₩60,911 | +5.97% | 558.6만 |
|---|
| 2026.04.10 | ₩60,522 | ₩62,024 | ₩56,835 | ₩57,518 | -4.96% | 592.4만 |
|---|
| 2026.04.09 | ₩60,697 | ₩61,153 | ₩57,679 | ₩61,086 | +0.64% | 521.2만 |
|---|
| 2026.04.08 | ₩65,109 | ₩66,209 | ₩61,193 | ₩61,300 | -5.85% | 491.7만 |
|---|
| 2026.04.07 | ₩64,371 | ₩65,350 | ₩62,871 | ₩63,513 | -1.33% | 272.8만 |
|---|
| 2026.04.06 | ₩65,283 | ₩66,289 | ₩63,982 | ₩64,438 | -1.29% | 267만 |
|---|
| 2026.04.02 | ₩64,707 | ₩66,021 | ₩63,594 | ₩64,868 | +0.25% | 327.5만 |
|---|
| 2026.04.01 | ₩63,969 | ₩64,874 | ₩61,408 | ₩64,599 | +0.99% | 438.9만 |
|---|
| 2026.03.31 | ₩63,245 | ₩64,841 | ₩62,051 | ₩63,580 | +0.53% | 395만 |
|---|
| 2026.03.30 | ₩61,850 | ₩63,909 | ₩61,850 | ₩63,379 | +2.47% | 371.9만 |
|---|
| 2026.03.27 | ₩62,105 | ₩62,185 | ₩60,147 | ₩61,300 | -1.30% | 580.2만 |
|---|
| 2026.03.26 | ₩61,381 | ₩64,036 | ₩61,287 | ₩63,272 | +3.08% | 510.8만 |
|---|
| 2026.03.25 | ₩63,674 | ₩64,666 | ₩61,126 | ₩62,092 | -2.49% | 590.1만 |
|---|
| 2026.03.24 | ₩64,331 | ₩64,680 | ₩61,817 | ₩61,904 | -3.77% | 692.1만 |
|---|
| 2026.03.23 | ₩63,862 | ₩65,940 | ₩63,057 | ₩65,431 | +2.46% | 508만 |
|---|
| 2026.03.20 | ₩63,057 | ₩65,324 | ₩62,227 | ₩63,339 | +0.45% | 808.4만 |
|---|
| 2026.03.19 | ₩66,168 | ₩68,931 | ₩63,969 | ₩64,036 | -3.22% | 495.7만 |
|---|
| 2026.03.18 | ₩61,984 | ₩66,866 | ₩60,616 | ₩65,578 | +5.80% | 1268.7만 |
|---|
| 2026.03.17 | ₩62,990 | ₩65,565 | ₩62,708 | ₩63,754 | +1.21% | 800.2만 |
|---|
| 2026.03.16 | ₩62,749 | ₩64,251 | ₩62,507 | ₩62,789 | +0.06% | 389.2만 |
|---|
| 2026.03.13 | ₩62,145 | ₩63,486 | ₩61,287 | ₩63,097 | +1.53% | 341.4만 |
|---|
| 2026.03.12 | ₩64,277 | ₩65,860 | ₩62,320 | ₩62,333 | -3.03% | 399.7만 |
|---|
| 2026.03.11 | ₩65,940 | ₩67,473 | ₩63,164 | ₩64,371 | -2.38% | 292.7만 |
|---|
| 2026.03.10 | ₩65,297 | ₩65,659 | ₩62,641 | ₩65,230 | -0.10% | 445.3만 |
|---|
| 2026.03.09 | ₩64,304 | ₩65,686 | ₩63,446 | ₩65,297 | +1.54% | 352만 |
|---|
| 2026.03.06 | ₩64,626 | ₩65,364 | ₩63,191 | ₩65,297 | +1.04% | 339.2만 |
|---|
| 2026.03.05 | ₩62,132 | ₩65,195 | ₩62,029 | ₩64,680 | +4.10% | 478.7만 |
|---|
| 2026.03.04 | ₩62,226 | ₩63,339 | ₩61,864 | ₩61,984 | -0.39% | 348.5만 |
|---|
| 2026.03.03 | ₩60,375 | ₩63,540 | ₩59,517 | ₩62,682 | +3.82% | 481.4만 |
|---|
| 2026.03.02 | ₩59,302 | ₩62,413 | ₩59,235 | ₩61,904 | +4.39% | 450.1만 |
|---|
| 2026.02.27 | ₩59,423 | ₩60,965 | ₩58,216 | ₩60,442 | +1.72% | 1804.3만 |
|---|
| 2026.02.26 | ₩58,833 | ₩61,542 | ₩58,269 | ₩61,314 | +4.22% | 562.2만 |
|---|
| 2026.02.25 | ₩56,365 | ₩58,444 | ₩53,857 | ₩58,015 | +2.93% | 654만 |
|---|
| 2026.02.24 | ₩56,298 | ₩59,946 | ₩56,124 | ₩57,465 | +2.07% | 831.4만 |
|---|
| 2026.02.23 | ₩57,867 | ₩57,867 | ₩54,206 | ₩55,990 | -3.24% | 463.4만 |
|---|
| 2026.02.20 | ₩59,034 | ₩61,609 | ₩58,645 | ₩59,651 | +1.04% | 375.8만 |
|---|
| 2026.02.19 | ₩59,651 | ₩60,348 | ₩58,531 | ₩59,168 | -0.81% | 409.6만 |
|---|
| 2026.02.18 | ₩61,300 | ₩61,378 | ₩59,611 | ₩60,107 | -1.95% | 442.9만 |
|---|
| 2026.02.17 | ₩60,046 | ₩60,737 | ₩58,994 | ₩60,630 | +0.97% | 466.1만 |
|---|
| 2026.02.13 | ₩59,007 | ₩60,683 | ₩58,511 | ₩60,107 | +1.86% | 500.6만 |
|---|
| 2026.02.12 | ₩59,396 | ₩60,308 | ₩55,695 | ₩58,658 | -1.24% | 861.1만 |
|---|
| 2026.02.11 | ₩63,634 | ₩63,808 | ₩59,074 | ₩59,463 | -6.55% | 660.4만 |
|---|
| 2026.02.10 | ₩63,915 | ₩65,786 | ₩63,717 | ₩63,862 | -0.08% | 417.4만 |
|---|
| 2026.02.09 | ₩62,789 | ₩64,083 | ₩61,810 | ₩63,822 | +1.64% | 343.2만 |
|---|
| 2026.02.06 | ₩61,931 | ₩63,768 | ₩60,750 | ₩63,205 | +2.06% | 439.4만 |
|---|
| 2026.02.05 | ₩62,266 | ₩64,371 | ₩60,697 | ₩61,072 | -1.92% | 467.7만 |
|---|
| 2026.02.04 | ₩61,408 | ₩64,921 | ₩60,348 | ₩62,695 | +2.10% | 692.3만 |
|---|
| 2026.02.03 | ₩66,068 | ₩68,381 | ₩60,697 | ₩61,783 | -6.49% | 881.1만 |
|---|
| 2026.02.02 | ₩70,755 | ₩71,452 | ₩69,239 | ₩69,736 | -1.44% | 404.7만 |
|---|
| 2026.01.30 | ₩71,734 | ₩71,922 | ₩70,145 | ₩70,460 | -1.78% | 479.8만 |
|---|
| 2026.01.29 | ₩73,035 | ₩73,129 | ₩69,602 | ₩72,123 | -1.25% | 586.4만 |
|---|
| 2026.01.28 | ₩74,926 | ₩76,615 | ₩74,255 | ₩75,388 | +0.62% | 304.8만 |
|---|
| 2026.01.27 | ₩77,460 | ₩77,822 | ₩73,772 | ₩74,322 | -4.05% | 353.8만 |
|---|
| 2026.01.26 | ₩77,044 | ₩78,654 | ₩76,723 | ₩77,326 | +0.37% | 370.5만 |
|---|
| 2026.01.23 | ₩77,380 | ₩79,069 | ₩76,755 | ₩77,058 | -0.42% | 355.5만 |
|---|
| 2026.01.22 | ₩75,422 | ₩77,212 | ₩74,644 | ₩77,112 | +2.24% | 477.2만 |
|---|
| 2026.01.21 | ₩75,046 | ₩76,884 | ₩74,374 | ₩75,140 | +0.13% | 414만 |
|---|
| 2026.01.20 | ₩74,644 | ₩76,830 | ₩74,443 | ₩74,859 | +0.29% | 465.8만 |
|---|
| 2026.01.16 | ₩80,370 | ₩80,464 | ₩75,945 | ₩76,052 | -5.37% | 541.5만 |
|---|
| 2026.01.15 | ₩83,227 | ₩83,388 | ₩79,874 | ₩80,048 | -3.82% | 433.2만 |
|---|
| 2026.01.14 | ₩85,815 | ₩86,539 | ₩82,918 | ₩82,972 | -3.31% | 353.7만 |
|---|
| 2026.01.13 | ₩91,608 | ₩92,883 | ₩86,231 | ₩86,512 | -5.56% | 362.3만 |
|---|
| 2026.01.12 | ₩92,279 | ₩93,191 | ₩90,442 | ₩91,608 | -0.73% | 240.1만 |
|---|
| 2026.01.09 | ₩93,875 | ₩95,122 | ₩92,185 | ₩92,279 | -1.70% | 296.8만 |
|---|
| 2026.01.08 | ₩92,869 | ₩93,714 | ₩90,388 | ₩93,607 | +0.79% | 310.4만 |
|---|
| 2026.01.07 | ₩87,746 | ₩93,674 | ₩87,733 | ₩93,298 | +6.33% | 402.1만 |
|---|
| 2026.01.06 | ₩86,231 | ₩87,693 | ₩85,896 | ₩87,424 | +1.38% | 317.5만 |
|---|
| 2026.01.05 | ₩86,807 | ₩89,405 | ₩86,231 | ₩86,284 | -0.60% | 351만 |
|---|
| 2026.01.02 | ₩92,011 | ₩92,105 | ₩86,150 | ₩86,968 | -5.48% | 309.1만 |
|---|
| 2025.12.31 | ₩92,299 | ₩92,916 | ₩91,635 | ₩91,729 | -0.62% | 154.8만 |
|---|
| 2025.12.30 | ₩92,842 | ₩93,566 | ₩92,547 | ₩92,641 | -0.22% | 157.3만 |
|---|
| 2025.12.29 | ₩93,419 | ₩94,740 | ₩92,869 | ₩93,164 | -0.27% | 161.5만 |
|---|
| 2025.12.26 | ₩93,191 | ₩93,876 | ₩93,151 | ₩93,835 | +0.69% | 127.1만 |
|---|
| 2025.12.24 | ₩92,212 | ₩93,843 | ₩92,212 | ₩93,392 | +1.28% | 119.1만 |
|---|
| 2025.12.23 | ₩93,861 | ₩94,445 | ₩92,158 | ₩92,494 | -1.46% | 174.6만 |
|---|
| 2025.12.22 | ₩93,996 | ₩95,350 | ₩93,875 | ₩94,452 | +0.49% | 223.6만 |
|---|
| 2025.12.19 | ₩92,869 | ₩93,982 | ₩92,628 | ₩93,848 | +1.05% | 822만 |
|---|
| 2025.12.18 | ₩90,898 | ₩93,124 | ₩90,442 | ₩93,070 | +2.39% | 349.5만 |
|---|
| 2025.12.17 | ₩90,697 | ₩93,298 | ₩90,254 | ₩90,911 | +0.24% | 288.8만 |
|---|
| 2025.12.16 | ₩91,059 | ₩91,555 | ₩89,637 | ₩90,630 | -0.47% | 289.3만 |
|---|
| 2025.12.15 | ₩95,042 | ₩95,350 | ₩89,557 | ₩91,448 | -3.78% | 284.9만 |
|---|
| 2025.12.12 | ₩94,559 | ₩95,417 | ₩93,352 | ₩95,363 | +0.85% | 239만 |
|---|
| 2025.12.11 | ₩92,105 | ₩95,162 | ₩91,796 | ₩94,183 | +2.26% | 303.4만 |
|---|
| 2025.12.10 | ₩92,802 | ₩93,403 | ₩90,334 | ₩92,279 | -0.56% | 368.9만 |
|---|
| 2025.12.09 | ₩87,612 | ₩94,690 | ₩87,612 | ₩93,057 | +6.21% | 514.5만 |
|---|
| 2025.12.08 | ₩88,631 | ₩88,725 | ₩86,579 | ₩88,564 | -0.08% | 401.5만 |
|---|
| 2025.12.05 | ₩86,573 | ₩89,807 | ₩85,031 | ₩88,068 | +1.73% | 893.5만 |
|---|
| 2025.12.04 | ₩95,484 | ₩97,026 | ₩94,948 | ₩95,350 | -0.14% | 679.6만 |
|---|
| 2025.12.03 | ₩92,386 | ₩95,283 | ₩91,548 | ₩94,706 | +2.51% | 226.8만 |
|---|
| 2025.12.02 | ₩91,917 | ₩93,808 | ₩91,501 | ₩92,346 | +0.47% | 270만 |
|---|
| 2025.12.01 | ₩91,528 | ₩93,325 | ₩90,616 | ₩91,635 | +0.12% | 222.8만 |
|---|
| 2025.11.28 | ₩92,789 | ₩94,049 | ₩92,614 | ₩93,003 | +0.23% | 94만 |
|---|
| 2025.11.26 | ₩91,220 | ₩93,077 | ₩90,878 | ₩92,359 | +1.25% | 191.5만 |
|---|
| 2025.11.25 | ₩88,377 | ₩91,649 | ₩88,028 | ₩91,139 | +3.13% | 170.3만 |
|---|
| 2025.11.24 | ₩88,752 | ₩89,087 | ₩87,532 | ₩88,417 | -0.38% | 244만 |
|---|
| 2025.11.21 | ₩85,815 | ₩88,779 | ₩85,158 | ₩87,693 | +2.19% | 197.1만 |
|---|
| 2025.11.20 | ₩88,685 | ₩89,483 | ₩85,735 | ₩85,842 | -3.21% | 194.7만 |
|---|
| 2025.11.19 | ₩87,947 | ₩87,947 | ₩86,150 | ₩87,223 | -0.82% | 165.8만 |
|---|
| 2025.11.18 | ₩86,405 | ₩88,953 | ₩85,574 | ₩87,934 | +1.77% | 268만 |
|---|
| 2025.11.17 | ₩89,946 | ₩90,321 | ₩86,606 | ₩86,727 | -3.58% | 201.4만 |
|---|
| 2025.11.14 | ₩88,792 | ₩91,702 | ₩88,296 | ₩90,871 | +2.34% | 184.2만 |
|---|
| 2025.11.13 | ₩91,394 | ₩92,735 | ₩89,510 | ₩89,865 | -1.67% | 193.9만 |
|---|
| 2025.11.12 | ₩93,017 | ₩94,187 | ₩92,876 | ₩93,003 | -0.01% | 165.1만 |
|---|
| 2025.11.11 | ₩92,829 | ₩94,304 | ₩92,205 | ₩92,333 | -0.53% | 184.7만 |
|---|
| 2025.11.10 | ₩94,103 | ₩94,116 | ₩92,145 | ₩93,406 | -0.74% | 160.3만 |
|---|
| 2025.11.07 | ₩92,292 | ₩94,116 | ₩91,863 | ₩93,473 | +1.28% | 141.1만 |
|---|
| 2025.11.06 | ₩94,545 | ₩94,572 | ₩91,608 | ₩93,513 | -1.09% | 182.8만 |
|---|
| 2025.11.05 | ₩95,015 | ₩96,034 | ₩93,714 | ₩95,082 | +0.07% | 240.6만 |
|---|
| 2025.11.04 | ₩96,731 | ₩96,731 | ₩94,237 | ₩94,961 | -1.83% | 183.7만 |
|---|
| 2025.11.03 | ₩98,086 | ₩99,574 | ₩95,819 | ₩97,952 | -0.14% | 218.3만 |
|---|
| 2025.10.31 | ₩96,182 | ₩98,240 | ₩95,385 | ₩98,086 | +1.98% | 304.4만 |
|---|
| 2025.10.30 | ₩92,158 | ₩98,636 | ₩91,595 | ₩96,034 | +4.21% | 451.8만 |
|---|
| 2025.10.29 | ₩94,545 | ₩94,680 | ₩92,326 | ₩92,507 | -2.16% | 245.5만 |
|---|
| 2025.10.28 | ₩96,034 | ₩96,034 | ₩94,250 | ₩94,814 | -1.27% | 163.7만 |
|---|
| 2025.10.27 | ₩97,174 | ₩97,174 | ₩95,498 | ₩95,806 | -1.41% | 167.8만 |
|---|
| 2025.10.24 | ₩96,825 | ₩97,228 | ₩95,645 | ₩95,873 | -0.98% | 117.5만 |
|---|
| 2025.10.23 | ₩94,612 | ₩95,538 | ₩94,157 | ₩95,323 | +0.75% | 164.4만 |
|---|
| 2025.10.22 | ₩96,624 | ₩96,859 | ₩94,465 | ₩94,626 | -2.07% | 193만 |
|---|
| 2025.10.21 | ₩93,942 | ₩100,580 | ₩93,419 | ₩97,154 | +3.42% | 404.6만 |
|---|
| 2025.10.20 | ₩91,528 | ₩95,189 | ₩91,327 | ₩94,787 | +3.56% | 223.1만 |
|---|
| 2025.10.17 | ₩89,597 | ₩91,702 | ₩89,490 | ₩91,099 | +1.68% | 193.8만 |
|---|
| 2025.10.16 | ₩91,850 | ₩93,298 | ₩89,275 | ₩90,013 | -2.00% | 376.8만 |
|---|
| 2025.10.15 | ₩92,842 | ₩92,950 | ₩90,549 | ₩91,072 | -1.91% | 246.9만 |
|---|
| 2025.10.14 | ₩91,743 | ₩92,614 | ₩90,066 | ₩91,676 | -0.07% | 263.5만 |
|---|
| 2025.10.13 | ₩92,983 | ₩93,982 | ₩91,729 | ₩93,137 | +0.17% | 229.2만 |
|---|
| 2025.10.10 | ₩95,954 | ₩96,517 | ₩91,448 | ₩91,729 | -4.40% | 357.3만 |
|---|