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 | ₩92,572 | ₩96,904 | ₩89,634 | ₩95,335 | +2.98% | 1415.3만 |
| 2026.09.28–2026.10.02 | ₩88,374 | ₩94,396 | ₩85,731 | ₩92,558 | +4.74% | 1097.6만 |
| 2026.09.21–2026.09.25 | ₩92,773 | ₩94,369 | ₩87,944 | ₩90,533 | -2.41% | 1640.5만 |
| 2026.09.14–2026.09.18 | ₩89,862 | ₩99,338 | ₩89,125 | ₩92,639 | +3.09% | 2070.7만 |
| 2026.09.08–2026.09.11 | ₩89,929 | ₩89,929 | ₩85,346 | ₩88,052 | -2.09% | 1217.9만 |
| 2026.08.31–2026.09.04 | ₩85,302 | ₩94,423 | ₩85,302 | ₩91,754 | +7.56% | 2329.9만 |
| 2026.08.24–2026.08.28 | ₩82,673 | ₩88,038 | ₩78,770 | ₩85,839 | +3.83% | 1708.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,909 |
| ₩84,323 |
| ₩79,937 |
| ₩83,156 |
| +1.52% |
| 1096.6만 |
| 2026.08.10–2026.08.14 | ₩79,347 | ₩87,515 | ₩77,121 | ₩83,210 | +4.87% | 1631.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,686 | ₩80,990 | ₩72,775 | ₩80,823 | +6.79% | 1334.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,409 | ₩79,307 | ₩68,698 | ₩73,540 | +5.95% | 1890.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,079 | ₩71,662 | ₩62,461 | ₩67,652 | -3.46% | 1349.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,646 | ₩73,097 | ₩63,247 | ₩70,736 | +6.14% | 1603만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,624 | ₩66,659 | ₩60,047 | ₩65,962 | +8.81% | 1582.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,603 | ₩62,488 | ₩58,813 | ₩61,388 | -0.35% | 1296.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,405 | ₩60,798 | ₩56,667 | ₩60,637 | +5.63% | 2660.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,959 | ₩62,367 | ₩55,484 | ₩58,303 | -4.36% | 2371.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,051 | ₩64,325 | ₩58,317 | ₩60,396 | -4.21% | 2264.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,963 | ₩76,839 | ₩62,676 | ₩63,387 | -13.13% | 2890.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,439 | ₩71,568 | ₩64,419 | ₩70,441 | +7.65% | 1257.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,232 | ₩68,966 | ₩63,789 | ₩66,431 | +3.42% | 1388.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,454 | ₩64,895 | ₩59,095 | ₩63,990 | +0.85% | 1788만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,540 | ₩66,605 | ₩60,892 | ₩64,245 | -0.46% | 1451.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,951 | ₩65,278 | ₩60,543 | ₩64,325 | +3.83% | 1289.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,348 | ₩66,082 | ₩58,491 | ₩61,992 | +1.05% | 1467.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,485 | ₩64,755 | ₩57,472 | ₩61,348 | +6.72% | 1877.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,291 | ₩66,297 | ₩56,841 | ₩57,525 | -11.89% | 2145.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,858 | ₩66,029 | ₩61,415 | ₩64,875 | +4.88% | 1533.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,869 | ₩65,948 | ₩60,154 | ₩61,308 | -4.01% | 2881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,756 | ₩68,939 | ₩60,624 | ₩63,346 | +0.94% | 3762.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,312 | ₩67,481 | ₩61,294 | ₩63,105 | -1.88% | 1831.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,309 | ₩65,372 | ₩59,242 | ₩65,304 | +10.11% | 2097.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,874 | ₩61,549 | ₩53,864 | ₩60,449 | +4.45% | 4315.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,054 | ₩61,616 | ₩58,538 | ₩59,658 | -0.66% | 1694.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,796 | ₩65,794 | ₩55,701 | ₩60,114 | -4.27% | 2782.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,763 | ₩71,461 | ₩60,355 | ₩63,212 | -10.67% | 2885.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,054 | ₩78,663 | ₩69,610 | ₩70,468 | -8.55% | 2095.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,653 | ₩79,079 | ₩74,383 | ₩77,067 | +3.23% | 1712.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,290 | ₩93,202 | ₩75,954 | ₩76,061 | -17.58% | 1930.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,818 | ₩95,133 | ₩85,906 | ₩92,290 | +6.30% | 1677.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,430 | ₩94,751 | ₩86,161 | ₩86,979 | -6.90% | 782.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩94,007 | ₩95,361 | ₩92,169 | ₩93,846 | -0.17% | 644.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,053 | ₩95,361 | ₩89,567 | ₩93,859 | -1.26% | 2034.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,642 | ₩95,429 | ₩86,590 | ₩95,375 | +7.60% | 1827.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,539 | ₩97,038 | ₩85,041 | ₩88,079 | -3.78% | 2292.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,763 | ₩94,060 | ₩87,542 | ₩93,014 | +4.79% | 699.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,956 | ₩90,332 | ₩85,168 | ₩87,703 | -2.50% | 1026.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,114 | ₩94,315 | ₩88,307 | ₩90,882 | -3.43% | 888.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,098 | ₩99,586 | ₩91,619 | ₩93,484 | -4.70% | 966.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,186 | ₩98,647 | ₩91,606 | ₩98,098 | +0.94% | 1333.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,539 | ₩100,592 | ₩91,338 | ₩95,885 | +4.75% | 1102.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,994 | ₩93,993 | ₩89,286 | ₩91,110 | -2.03% | 1310.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,965 | ₩96,528 | ₩91,458 | ₩91,740 | -4.40% | 357.3만 |
|---|