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 | ₩96,653 | ₩96,894 | ₩93,864 | ₩95,325 | -1.37% | 224.9만 |
| 2026.10.08 | ₩92,858 | ₩95,909 | ₩92,201 | ₩95,795 | +3.16% | 315.9만 |
| 2026.10.07 | ₩91,195 | ₩92,885 | ₩91,141 | ₩92,402 | +1.32% | 260.2만 |
| 2026.10.06 | ₩93,622 | ₩94,789 | ₩89,626 | ₩91,490 | -2.28% | 371만 |
| 2026.10.05 | ₩92,563 | ₩94,963 | ₩92,415 | ₩93,917 | +1.46% | 243.2만 |
| 2026.10.02 | ₩93,662 | ₩94,387 | ₩91,570 | ₩92,549 | -1.19% | 188.2만 |
| 2026.10.01 | ₩92,268 | ₩94,125 | ₩91,020 | ₩93,528 | +1.37% | 207.2만 |
| 2026.09.30 | ₩89,974 | ₩92,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,055 |
| +0.09% |
| 190.9만 |
| 2026.09.29 | ₩88,875 | ₩90,430 | ₩88,305 | ₩89,827 | +1.07% | 184.1만 |
|---|
| 2026.09.28 | ₩88,365 | ₩90,464 | ₩85,723 | ₩89,827 | +1.65% | 327.2만 |
|---|
| 2026.09.25 | ₩92,067 | ₩92,818 | ₩90,229 | ₩90,524 | -1.68% | 222.4만 |
|---|
| 2026.09.24 | ₩92,536 | ₩94,360 | ₩91,798 | ₩92,522 | -0.01% | 231.9만 |
|---|
| 2026.09.23 | ₩90,216 | ₩93,367 | ₩89,773 | ₩93,193 | +3.30% | 340.3만 |
|---|
| 2026.09.22 | ₩93,421 | ₩93,783 | ₩87,936 | ₩89,532 | -4.16% | 517.9만 |
|---|
| 2026.09.21 | ₩92,764 | ₩93,703 | ₩91,148 | ₩91,959 | -0.87% | 328만 |
|---|
| 2026.09.18 | ₩95,205 | ₩95,419 | ₩92,536 | ₩92,630 | -2.70% | 716.1만 |
|---|
| 2026.09.17 | ₩92,750 | ₩95,701 | ₩91,556 | ₩94,735 | +2.14% | 316.2만 |
|---|
| 2026.09.16 | ₩94,682 | ₩96,345 | ₩94,065 | ₩94,413 | -0.28% | 240.4만 |
|---|
| 2026.09.15 | ₩92,455 | ₩99,329 | ₩92,455 | ₩96,358 | +4.22% | 497.8만 |
|---|
| 2026.09.14 | ₩89,854 | ₩93,689 | ₩89,116 | ₩93,555 | +4.12% | 300.3만 |
|---|
| 2026.09.11 | ₩88,016 | ₩89,840 | ₩87,829 | ₩88,043 | +0.03% | 219.3만 |
|---|
| 2026.09.10 | ₩86,635 | ₩88,298 | ₩85,589 | ₩88,244 | +1.86% | 274.4만 |
|---|
| 2026.09.09 | ₩86,689 | ₩87,775 | ₩85,338 | ₩86,434 | -0.29% | 310.8만 |
|---|
| 2026.09.08 | ₩89,921 | ₩89,921 | ₩86,132 | ₩87,279 | -2.94% | 413.4만 |
|---|
| 2026.09.04 | ₩91,892 | ₩94,413 | ₩86,045 | ₩91,745 | -0.16% | 799.4만 |
|---|
| 2026.09.03 | ₩89,934 | ₩91,812 | ₩87,882 | ₩88,472 | -1.63% | 568.8만 |
|---|
| 2026.09.02 | ₩86,970 | ₩88,258 | ₩86,072 | ₩87,695 | +0.83% | 272.5만 |
|---|
| 2026.09.01 | ₩87,399 | ₩89,552 | ₩86,313 | ₩86,689 | -0.81% | 301.4만 |
|---|
| 2026.08.31 | ₩85,294 | ₩88,955 | ₩85,294 | ₩88,875 | +4.20% | 387.8만 |
|---|
| 2026.08.28 | ₩85,857 | ₩88,030 | ₩85,790 | ₩85,830 | -0.03% | 377.2만 |
|---|
| 2026.08.27 | ₩82,008 | ₩85,884 | ₩81,257 | ₩85,562 | +4.33% | 378.3만 |
|---|
| 2026.08.26 | ₩79,004 | ₩80,842 | ₩78,763 | ₩79,567 | +0.71% | 411만 |
|---|
| 2026.08.25 | ₩82,800 | ₩83,899 | ₩80,761 | ₩81,190 | -1.94% | 351.2만 |
|---|
| 2026.08.24 | ₩82,665 | ₩84,476 | ₩82,223 | ₩83,899 | +1.49% | 190.7만 |
|---|
| 2026.08.21 | ₩82,880 | ₩84,020 | ₩81,525 | ₩83,148 | +0.32% | 178.9만 |
|---|
| 2026.08.20 | ₩83,148 | ₩84,315 | ₩82,250 | ₩83,524 | +0.45% | 183.8만 |
|---|
| 2026.08.19 | ₩80,359 | ₩84,033 | ₩80,359 | ₩83,296 | +3.65% | 224.8만 |
|---|
| 2026.08.18 | ₩80,909 | ₩82,907 | ₩80,285 | ₩80,479 | -0.53% | 297.4만 |
|---|
| 2026.08.17 | ₩81,901 | ₩82,612 | ₩79,930 | ₩80,225 | -2.05% | 211.6만 |
|---|
| 2026.08.14 | ₩87,104 | ₩87,507 | ₩81,063 | ₩83,202 | -4.48% | 396.2만 |
|---|
| 2026.08.13 | ₩78,280 | ₩86,099 | ₩77,589 | ₩85,951 | +9.80% | 544만 |
|---|
| 2026.08.12 | ₩78,347 | ₩79,339 | ₩77,113 | ₩77,918 | -0.55% | 188.3만 |
|---|
| 2026.08.11 | ₩79,299 | ₩81,090 | ₩78,696 | ₩79,581 | +0.36% | 176.5만 |
|---|
| 2026.08.10 | ₩79,339 | ₩81,257 | ₩79,192 | ₩79,983 | +0.81% | 326.4만 |
|---|
| 2026.08.07 | ₩77,757 | ₩80,982 | ₩77,636 | ₩80,815 | +3.93% | 344.4만 |
|---|
| 2026.08.06 | ₩75,128 | ₩76,671 | ₩74,196 | ₩76,309 | +1.57% | 206.2만 |
|---|
| 2026.08.05 | ₩78,428 | ₩78,468 | ₩76,207 | ₩77,100 | -1.69% | 208.5만 |
|---|
| 2026.08.04 | ₩72,942 | ₩77,180 | ₩72,768 | ₩77,167 | +5.79% | 274만 |
|---|
| 2026.08.03 | ₩75,678 | ₩76,443 | ₩73,854 | ₩73,935 | -2.30% | 301.5만 |
|---|
| 2026.07.31 | ₩71,159 | ₩74,230 | ₩70,663 | ₩73,533 | +3.34% | 299.4만 |
|---|
| 2026.07.30 | ₩75,276 | ₩76,161 | ₩70,911 | ₩72,808 | -3.28% | 466.2만 |
|---|
| 2026.07.29 | ₩75,209 | ₩79,299 | ₩74,672 | ₩78,012 | +3.73% | 447.5만 |
|---|
| 2026.07.28 | ₩71,870 | ₩75,370 | ₩71,870 | ₩75,061 | +4.44% | 366.5만 |
|---|
| 2026.07.27 | ₩69,402 | ₩72,822 | ₩68,691 | ₩70,958 | +2.24% | 310.7만 |
|---|
| 2026.07.24 | ₩64,426 | ₩67,746 | ₩64,426 | ₩67,645 | +5.00% | 254.1만 |
|---|
| 2026.07.23 | ₩64,909 | ₩65,446 | ₩62,455 | ₩63,085 | -2.81% | 241.1만 |
|---|
| 2026.07.22 | ₩67,739 | ₩67,819 | ₩63,421 | ₩64,225 | -5.19% | 294.9만 |
|---|
| 2026.07.21 | ₩68,369 | ₩70,341 | ₩67,806 | ₩68,047 | -0.47% | 265.4만 |
|---|
| 2026.07.20 | ₩70,072 | ₩71,655 | ₩68,731 | ₩70,140 | +0.10% | 293.7만 |
|---|
| 2026.07.17 | ₩70,931 | ₩73,090 | ₩69,952 | ₩70,730 | -0.28% | 323.7만 |
|---|
| 2026.07.16 | ₩69,710 | ₩72,433 | ₩68,644 | ₩71,588 | +2.69% | 416만 |
|---|
| 2026.07.15 | ₩67,055 | ₩69,281 | ₩66,800 | ₩68,611 | +2.32% | 354.4만 |
|---|
| 2026.07.14 | ₩63,488 | ₩67,216 | ₩63,241 | ₩66,224 | +4.31% | 238.2만 |
|---|
| 2026.07.13 | ₩66,639 | ₩67,927 | ₩65,902 | ₩66,881 | +0.36% | 270.7만 |
|---|
| 2026.07.10 | ₩66,492 | ₩66,653 | ₩64,668 | ₩65,955 | -0.81% | 314만 |
|---|
| 2026.07.09 | ₩61,999 | ₩65,647 | ₩61,020 | ₩65,392 | +5.47% | 301만 |
|---|
| 2026.07.08 | ₩62,603 | ₩63,635 | ₩61,288 | ₩63,327 | +1.16% | 283.9만 |
|---|
| 2026.07.07 | ₩64,333 | ₩65,694 | ₩62,991 | ₩63,340 | -1.54% | 336.6만 |
|---|
| 2026.07.06 | ₩60,618 | ₩63,005 | ₩60,041 | ₩62,898 | +3.76% | 347.1만 |
|---|
| 2026.07.02 | ₩61,288 | ₩62,482 | ₩61,060 | ₩61,382 | +0.15% | 248.4만 |
|---|
| 2026.07.01 | ₩61,221 | ₩62,227 | ₩60,276 | ₩61,717 | +0.81% | 349.3만 |
|---|
| 2026.06.30 | ₩60,175 | ₩60,497 | ₩58,807 | ₩59,572 | -1.00% | 341.1만 |
|---|
| 2026.06.29 | ₩61,597 | ₩62,200 | ₩60,215 | ₩60,403 | -1.94% | 357.5만 |
|---|
| 2026.06.26 | ₩57,533 | ₩60,792 | ₩57,533 | ₩60,631 | +5.38% | 840.6만 |
|---|
| 2026.06.25 | ₩58,552 | ₩59,303 | ₩56,688 | ₩56,943 | -2.75% | 410.2만 |
|---|
| 2026.06.24 | ₩57,493 | ₩60,054 | ₩57,131 | ₩59,330 | +3.20% | 500.4만 |
|---|
| 2026.06.23 | ₩58,190 | ₩59,035 | ₩57,158 | ₩57,225 | -1.66% | 396.9만 |
|---|
| 2026.06.22 | ₩57,399 | ₩59,286 | ₩56,661 | ₩57,278 | -0.21% | 512.4만 |
|---|
| 2026.06.18 | ₩56,380 | ₩58,888 | ₩55,479 | ₩58,298 | +3.40% | 947.5만 |
|---|
| 2026.06.17 | ₩58,780 | ₩60,470 | ₩56,796 | ₩57,104 | -2.85% | 495.4만 |
|---|
| 2026.06.16 | ₩59,236 | ₩60,738 | ₩58,881 | ₩59,585 | +0.59% | 378만 |
|---|
| 2026.06.15 | ₩60,953 | ₩62,361 | ₩58,204 | ₩59,270 | -2.76% | 550.3만 |
|---|
| 2026.06.12 | ₩59,558 | ₩60,510 | ₩58,311 | ₩60,390 | +1.40% | 425.7만 |
|---|
| 2026.06.11 | ₩59,545 | ₩60,792 | ₩58,834 | ₩59,746 | +0.34% | 410.9만 |
|---|
| 2026.06.10 | ₩59,116 | ₩62,012 | ₩59,008 | ₩60,524 | +2.38% | 362.6만 |
|---|
| 2026.06.09 | ₩61,288 | ₩62,267 | ₩58,687 | ₩60,443 | -1.38% | 577.1만 |
|---|
| 2026.06.08 | ₩63,045 | ₩64,319 | ₩61,349 | ₩61,905 | -1.81% | 487.9만 |
|---|
| 2026.06.05 | ₩65,949 | ₩68,101 | ₩62,670 | ₩63,380 | -3.89% | 871.4만 |
|---|
| 2026.06.04 | ₩72,339 | ₩72,728 | ₩68,141 | ₩68,316 | -5.56% | 712.3만 |
|---|
| 2026.06.03 | ₩72,580 | ₩72,808 | ₩69,549 | ₩70,274 | -3.18% | 327.5만 |
|---|
| 2026.06.02 | ₩73,814 | ₩74,981 | ₩71,970 | ₩73,895 | +0.11% | 488.8만 |
|---|
| 2026.06.01 | ₩72,956 | ₩76,832 | ₩71,239 | ₩76,470 | +4.82% | 491만 |
|---|
| 2026.05.29 | ₩67,256 | ₩71,561 | ₩66,838 | ₩70,435 | +4.73% | 553.1만 |
|---|
| 2026.05.28 | ₩65,861 | ₩67,632 | ₩64,789 | ₩66,492 | +0.96% | 247.9만 |
|---|
| 2026.05.27 | ₩65,177 | ₩67,223 | ₩64,587 | ₩64,949 | -0.35% | 214.4만 |
|---|
| 2026.05.26 | ₩65,432 | ₩66,941 | ₩64,413 | ₩66,143 | +1.09% | 241.8만 |
|---|
| 2026.05.22 | ₩66,384 | ₩67,317 | ₩65,526 | ₩66,425 | +0.06% | 227.7만 |
|---|
| 2026.05.21 | ₩65,680 | ₩65,996 | ₩63,957 | ₩65,674 | -0.01% | 219.6만 |
|---|
| 2026.05.20 | ₩65,057 | ₩66,907 | ₩63,877 | ₩66,693 | +2.51% | 242.6만 |
|---|
| 2026.05.19 | ₩68,574 | ₩68,959 | ₩65,486 | ₩66,277 | -3.35% | 380.7만 |
|---|
| 2026.05.18 | ₩64,225 | ₩66,492 | ₩63,783 | ₩65,741 | +2.36% | 318.2만 |
|---|
| 2026.05.15 | ₩61,677 | ₩64,762 | ₩60,980 | ₩63,984 | +3.74% | 411.2만 |
|---|
| 2026.05.14 | ₩60,631 | ₩62,039 | ₩59,813 | ₩61,020 | +0.64% | 295만 |
|---|
| 2026.05.13 | ₩59,759 | ₩60,846 | ₩59,089 | ₩60,443 | +1.14% | 385만 |
|---|
| 2026.05.12 | ₩61,530 | ₩62,200 | ₩60,256 | ₩60,591 | -1.53% | 291.7만 |
|---|
| 2026.05.11 | ₩63,447 | ₩64,889 | ₩60,705 | ₩61,007 | -3.85% | 405.2만 |
|---|
| 2026.05.08 | ₩63,327 | ₩64,239 | ₩60,886 | ₩64,239 | +1.44% | 247.6만 |
|---|
| 2026.05.07 | ₩63,903 | ₩65,982 | ₩63,903 | ₩64,628 | +1.13% | 438.1만 |
|---|
| 2026.05.06 | ₩64,064 | ₩64,064 | ₩61,986 | ₩62,401 | -2.60% | 251만 |
|---|
| 2026.05.05 | ₩64,789 | ₩65,486 | ₩63,307 | ₩64,882 | +0.14% | 196.1만 |
|---|
| 2026.05.04 | ₩64,534 | ₩66,599 | ₩64,064 | ₩64,976 | +0.69% | 318.3만 |
|---|
| 2026.05.01 | ₩63,836 | ₩65,271 | ₩62,361 | ₩64,319 | +0.76% | 351.4만 |
|---|
| 2026.04.30 | ₩62,012 | ₩62,482 | ₩60,685 | ₩61,677 | -0.54% | 238.2만 |
|---|
| 2026.04.29 | ₩61,302 | ₩63,139 | ₩60,537 | ₩62,924 | +2.65% | 273.5만 |
|---|
| 2026.04.28 | ₩62,240 | ₩63,903 | ₩61,369 | ₩61,396 | -1.36% | 236.8만 |
|---|
| 2026.04.27 | ₩61,945 | ₩62,991 | ₩61,154 | ₩61,235 | -1.15% | 190.1만 |
|---|
| 2026.04.24 | ₩60,671 | ₩62,039 | ₩60,209 | ₩61,986 | +2.17% | 240.3만 |
|---|
| 2026.04.23 | ₩61,194 | ₩62,133 | ₩58,485 | ₩60,376 | -1.34% | 460.2만 |
|---|
| 2026.04.22 | ₩64,306 | ₩65,124 | ₩62,978 | ₩63,729 | -0.90% | 227.5만 |
|---|
| 2026.04.21 | ₩64,292 | ₩66,076 | ₩63,514 | ₩63,836 | -0.71% | 248.7만 |
|---|
| 2026.04.20 | ₩61,342 | ₩64,011 | ₩61,288 | ₩63,984 | +4.31% | 290.5만 |
|---|
| 2026.04.17 | ₩63,702 | ₩63,769 | ₩60,886 | ₩61,342 | -3.71% | 253.1만 |
|---|
| 2026.04.16 | ₩64,172 | ₩64,748 | ₩61,556 | ₩61,771 | -3.74% | 343.9만 |
|---|
| 2026.04.15 | ₩61,379 | ₩62,898 | ₩60,316 | ₩62,817 | +2.34% | 379.1만 |
|---|
| 2026.04.14 | ₩61,489 | ₩62,227 | ₩59,451 | ₩59,853 | -2.66% | 343만 |
|---|
| 2026.04.13 | ₩57,480 | ₩61,114 | ₩57,466 | ₩60,913 | +5.97% | 558.6만 |
|---|
| 2026.04.10 | ₩60,524 | ₩62,026 | ₩56,836 | ₩57,520 | -4.96% | 592.4만 |
|---|
| 2026.04.09 | ₩60,698 | ₩61,154 | ₩57,681 | ₩61,087 | +0.64% | 521.2만 |
|---|
| 2026.04.08 | ₩65,110 | ₩66,210 | ₩61,194 | ₩61,302 | -5.85% | 491.7만 |
|---|
| 2026.04.07 | ₩64,373 | ₩65,352 | ₩62,872 | ₩63,514 | -1.33% | 272.8만 |
|---|
| 2026.04.06 | ₩65,285 | ₩66,291 | ₩63,984 | ₩64,440 | -1.29% | 267만 |
|---|
| 2026.04.02 | ₩64,708 | ₩66,022 | ₩63,595 | ₩64,869 | +0.25% | 327.5만 |
|---|
| 2026.04.01 | ₩63,970 | ₩64,876 | ₩61,409 | ₩64,601 | +0.99% | 438.9만 |
|---|
| 2026.03.31 | ₩63,246 | ₩64,842 | ₩62,053 | ₩63,582 | +0.53% | 395만 |
|---|
| 2026.03.30 | ₩61,852 | ₩63,910 | ₩61,852 | ₩63,380 | +2.47% | 371.9만 |
|---|
| 2026.03.27 | ₩62,106 | ₩62,187 | ₩60,148 | ₩61,302 | -1.30% | 580.2만 |
|---|
| 2026.03.26 | ₩61,382 | ₩64,038 | ₩61,288 | ₩63,273 | +3.08% | 510.8만 |
|---|
| 2026.03.25 | ₩63,675 | ₩64,668 | ₩61,127 | ₩62,093 | -2.49% | 590.1만 |
|---|
| 2026.03.24 | ₩64,333 | ₩64,681 | ₩61,818 | ₩61,905 | -3.77% | 692.1만 |
|---|
| 2026.03.23 | ₩63,863 | ₩65,942 | ₩63,059 | ₩65,432 | +2.46% | 508만 |
|---|
| 2026.03.20 | ₩63,059 | ₩65,325 | ₩62,228 | ₩63,340 | +0.45% | 808.4만 |
|---|
| 2026.03.19 | ₩66,170 | ₩68,933 | ₩63,970 | ₩64,038 | -3.22% | 495.7만 |
|---|
| 2026.03.18 | ₩61,986 | ₩66,867 | ₩60,618 | ₩65,580 | +5.80% | 1268.7만 |
|---|
| 2026.03.17 | ₩62,991 | ₩65,566 | ₩62,710 | ₩63,756 | +1.21% | 800.2만 |
|---|
| 2026.03.16 | ₩62,750 | ₩64,252 | ₩62,509 | ₩62,790 | +0.06% | 389.2만 |
|---|
| 2026.03.13 | ₩62,147 | ₩63,488 | ₩61,288 | ₩63,099 | +1.53% | 341.4만 |
|---|
| 2026.03.12 | ₩64,279 | ₩65,861 | ₩62,321 | ₩62,334 | -3.03% | 399.7만 |
|---|
| 2026.03.11 | ₩65,942 | ₩67,475 | ₩63,166 | ₩64,373 | -2.38% | 292.7만 |
|---|
| 2026.03.10 | ₩65,298 | ₩65,660 | ₩62,643 | ₩65,231 | -0.10% | 445.3만 |
|---|
| 2026.03.09 | ₩64,306 | ₩65,687 | ₩63,447 | ₩65,298 | +1.54% | 352만 |
|---|
| 2026.03.06 | ₩64,628 | ₩65,365 | ₩63,193 | ₩65,298 | +1.04% | 339.2만 |
|---|
| 2026.03.05 | ₩62,133 | ₩65,196 | ₩62,030 | ₩64,681 | +4.10% | 478.7만 |
|---|
| 2026.03.04 | ₩62,227 | ₩63,340 | ₩61,865 | ₩61,986 | -0.39% | 348.5만 |
|---|
| 2026.03.03 | ₩60,376 | ₩63,541 | ₩59,518 | ₩62,683 | +3.82% | 481.4만 |
|---|
| 2026.03.02 | ₩59,303 | ₩62,415 | ₩59,236 | ₩61,905 | +4.39% | 450.1만 |
|---|
| 2026.02.27 | ₩59,424 | ₩60,966 | ₩58,217 | ₩60,443 | +1.72% | 1804.3만 |
|---|
| 2026.02.26 | ₩58,834 | ₩61,543 | ₩58,271 | ₩61,315 | +4.22% | 562.2만 |
|---|
| 2026.02.25 | ₩56,366 | ₩58,445 | ₩53,859 | ₩58,016 | +2.93% | 654만 |
|---|
| 2026.02.24 | ₩56,299 | ₩59,947 | ₩56,125 | ₩57,466 | +2.07% | 831.4만 |
|---|
| 2026.02.23 | ₩57,868 | ₩57,868 | ₩54,207 | ₩55,991 | -3.24% | 463.4만 |
|---|
| 2026.02.20 | ₩59,035 | ₩61,610 | ₩58,646 | ₩59,652 | +1.04% | 375.8만 |
|---|
| 2026.02.19 | ₩59,652 | ₩60,349 | ₩58,532 | ₩59,169 | -0.81% | 409.6만 |
|---|
| 2026.02.18 | ₩61,302 | ₩61,379 | ₩59,612 | ₩60,108 | -1.95% | 442.9만 |
|---|
| 2026.02.17 | ₩60,048 | ₩60,738 | ₩58,995 | ₩60,631 | +0.97% | 466.1만 |
|---|
| 2026.02.13 | ₩59,008 | ₩60,685 | ₩58,512 | ₩60,108 | +1.86% | 500.6만 |
|---|
| 2026.02.12 | ₩59,397 | ₩60,309 | ₩55,696 | ₩58,660 | -1.24% | 861.1만 |
|---|
| 2026.02.11 | ₩63,635 | ₩63,810 | ₩59,075 | ₩59,464 | -6.55% | 660.4만 |
|---|
| 2026.02.10 | ₩63,917 | ₩65,788 | ₩63,718 | ₩63,863 | -0.08% | 417.4만 |
|---|
| 2026.02.09 | ₩62,790 | ₩64,084 | ₩61,811 | ₩63,823 | +1.64% | 343.2만 |
|---|
| 2026.02.06 | ₩61,932 | ₩63,769 | ₩60,752 | ₩63,206 | +2.06% | 439.4만 |
|---|
| 2026.02.05 | ₩62,267 | ₩64,373 | ₩60,698 | ₩61,074 | -1.92% | 467.7만 |
|---|
| 2026.02.04 | ₩61,409 | ₩64,923 | ₩60,349 | ₩62,696 | +2.10% | 692.3만 |
|---|
| 2026.02.03 | ₩66,069 | ₩68,383 | ₩60,698 | ₩61,784 | -6.49% | 881.1만 |
|---|
| 2026.02.02 | ₩70,756 | ₩71,454 | ₩69,241 | ₩69,737 | -1.44% | 404.7만 |
|---|
| 2026.01.30 | ₩71,735 | ₩71,923 | ₩70,146 | ₩70,461 | -1.78% | 479.8만 |
|---|
| 2026.01.29 | ₩73,036 | ₩73,130 | ₩69,603 | ₩72,124 | -1.25% | 586.4만 |
|---|
| 2026.01.28 | ₩74,927 | ₩76,617 | ₩74,257 | ₩75,390 | +0.62% | 304.8만 |
|---|
| 2026.01.27 | ₩77,462 | ₩77,824 | ₩73,774 | ₩74,324 | -4.05% | 353.8만 |
|---|
| 2026.01.26 | ₩77,046 | ₩78,656 | ₩76,724 | ₩77,328 | +0.37% | 370.5만 |
|---|
| 2026.01.23 | ₩77,381 | ₩79,071 | ₩76,757 | ₩77,060 | -0.42% | 355.5만 |
|---|
| 2026.01.22 | ₩75,423 | ₩77,214 | ₩74,646 | ₩77,113 | +2.24% | 477.2만 |
|---|
| 2026.01.21 | ₩75,048 | ₩76,885 | ₩74,376 | ₩75,142 | +0.13% | 414만 |
|---|
| 2026.01.20 | ₩74,646 | ₩76,832 | ₩74,444 | ₩74,860 | +0.29% | 465.8만 |
|---|
| 2026.01.16 | ₩80,372 | ₩80,466 | ₩75,946 | ₩76,054 | -5.37% | 541.5만 |
|---|
| 2026.01.15 | ₩83,229 | ₩83,390 | ₩79,876 | ₩80,050 | -3.82% | 433.2만 |
|---|
| 2026.01.14 | ₩85,817 | ₩86,541 | ₩82,920 | ₩82,974 | -3.31% | 353.7만 |
|---|
| 2026.01.13 | ₩91,611 | ₩92,885 | ₩86,233 | ₩86,514 | -5.56% | 362.3만 |
|---|
| 2026.01.12 | ₩92,281 | ₩93,193 | ₩90,444 | ₩91,611 | -0.73% | 240.1만 |
|---|
| 2026.01.09 | ₩93,877 | ₩95,124 | ₩92,187 | ₩92,281 | -1.70% | 296.8만 |
|---|
| 2026.01.08 | ₩92,871 | ₩93,716 | ₩90,390 | ₩93,609 | +0.79% | 310.4만 |
|---|
| 2026.01.07 | ₩87,748 | ₩93,676 | ₩87,735 | ₩93,300 | +6.33% | 402.1만 |
|---|
| 2026.01.06 | ₩86,233 | ₩87,695 | ₩85,897 | ₩87,426 | +1.38% | 317.5만 |
|---|
| 2026.01.05 | ₩86,809 | ₩89,407 | ₩86,233 | ₩86,286 | -0.60% | 351만 |
|---|
| 2026.01.02 | ₩92,013 | ₩92,107 | ₩86,152 | ₩86,970 | -5.48% | 309.1만 |
|---|
| 2025.12.31 | ₩92,301 | ₩92,918 | ₩91,637 | ₩91,731 | -0.62% | 154.8만 |
|---|
| 2025.12.30 | ₩92,844 | ₩93,569 | ₩92,549 | ₩92,643 | -0.22% | 157.3만 |
|---|
| 2025.12.29 | ₩93,421 | ₩94,742 | ₩92,871 | ₩93,166 | -0.27% | 161.5만 |
|---|
| 2025.12.26 | ₩93,193 | ₩93,878 | ₩93,153 | ₩93,837 | +0.69% | 127.1만 |
|---|
| 2025.12.24 | ₩92,214 | ₩93,845 | ₩92,214 | ₩93,394 | +1.28% | 119.1만 |
|---|
| 2025.12.23 | ₩93,864 | ₩94,447 | ₩92,160 | ₩92,496 | -1.46% | 174.6만 |
|---|
| 2025.12.22 | ₩93,998 | ₩95,352 | ₩93,877 | ₩94,454 | +0.49% | 223.6만 |
|---|
| 2025.12.19 | ₩92,871 | ₩93,984 | ₩92,630 | ₩93,850 | +1.05% | 822만 |
|---|
| 2025.12.18 | ₩90,900 | ₩93,126 | ₩90,444 | ₩93,072 | +2.39% | 349.5만 |
|---|
| 2025.12.17 | ₩90,699 | ₩93,300 | ₩90,256 | ₩90,913 | +0.24% | 288.8만 |
|---|
| 2025.12.16 | ₩91,061 | ₩91,557 | ₩89,639 | ₩90,632 | -0.47% | 289.3만 |
|---|
| 2025.12.15 | ₩95,044 | ₩95,352 | ₩89,559 | ₩91,450 | -3.78% | 284.9만 |
|---|
| 2025.12.12 | ₩94,561 | ₩95,419 | ₩93,354 | ₩95,366 | +0.85% | 239만 |
|---|
| 2025.12.11 | ₩92,107 | ₩95,164 | ₩91,798 | ₩94,185 | +2.26% | 303.4만 |
|---|
| 2025.12.10 | ₩92,804 | ₩93,405 | ₩90,336 | ₩92,281 | -0.56% | 368.9만 |
|---|
| 2025.12.09 | ₩87,614 | ₩94,692 | ₩87,614 | ₩93,059 | +6.21% | 514.5만 |
|---|
| 2025.12.08 | ₩88,633 | ₩88,727 | ₩86,581 | ₩88,566 | -0.08% | 401.5만 |
|---|
| 2025.12.05 | ₩86,575 | ₩89,809 | ₩85,032 | ₩88,070 | +1.73% | 893.5만 |
|---|
| 2025.12.04 | ₩95,486 | ₩97,029 | ₩94,950 | ₩95,352 | -0.14% | 679.6만 |
|---|
| 2025.12.03 | ₩92,388 | ₩95,285 | ₩91,550 | ₩94,708 | +2.51% | 226.8만 |
|---|
| 2025.12.02 | ₩91,919 | ₩93,810 | ₩91,503 | ₩92,348 | +0.47% | 270만 |
|---|
| 2025.12.01 | ₩91,530 | ₩93,327 | ₩90,618 | ₩91,637 | +0.12% | 222.8만 |
|---|
| 2025.11.28 | ₩92,791 | ₩94,051 | ₩92,616 | ₩93,005 | +0.23% | 94만 |
|---|
| 2025.11.26 | ₩91,222 | ₩93,079 | ₩90,880 | ₩92,362 | +1.25% | 191.5만 |
|---|
| 2025.11.25 | ₩88,378 | ₩91,651 | ₩88,030 | ₩91,141 | +3.13% | 170.3만 |
|---|
| 2025.11.24 | ₩88,754 | ₩89,089 | ₩87,534 | ₩88,419 | -0.38% | 244만 |
|---|
| 2025.11.21 | ₩85,817 | ₩88,781 | ₩85,160 | ₩87,695 | +2.19% | 197.1만 |
|---|
| 2025.11.20 | ₩88,687 | ₩89,485 | ₩85,737 | ₩85,844 | -3.21% | 194.7만 |
|---|
| 2025.11.19 | ₩87,949 | ₩87,949 | ₩86,152 | ₩87,225 | -0.82% | 165.8만 |
|---|
| 2025.11.18 | ₩86,407 | ₩88,955 | ₩85,576 | ₩87,936 | +1.77% | 268만 |
|---|
| 2025.11.17 | ₩89,948 | ₩90,323 | ₩86,608 | ₩86,729 | -3.58% | 201.4만 |
|---|
| 2025.11.14 | ₩88,794 | ₩91,704 | ₩88,298 | ₩90,873 | +2.34% | 184.2만 |
|---|
| 2025.11.13 | ₩91,396 | ₩92,737 | ₩89,512 | ₩89,867 | -1.67% | 193.9만 |
|---|
| 2025.11.12 | ₩93,019 | ₩94,189 | ₩92,878 | ₩93,005 | -0.01% | 165.1만 |
|---|
| 2025.11.11 | ₩92,831 | ₩94,306 | ₩92,207 | ₩92,335 | -0.53% | 184.7만 |
|---|
| 2025.11.10 | ₩94,105 | ₩94,118 | ₩92,147 | ₩93,408 | -0.74% | 160.3만 |
|---|
| 2025.11.07 | ₩92,295 | ₩94,118 | ₩91,865 | ₩93,475 | +1.28% | 141.1만 |
|---|
| 2025.11.06 | ₩94,548 | ₩94,574 | ₩91,611 | ₩93,515 | -1.09% | 182.8만 |
|---|
| 2025.11.05 | ₩95,017 | ₩96,036 | ₩93,716 | ₩95,084 | +0.07% | 240.6만 |
|---|
| 2025.11.04 | ₩96,734 | ₩96,734 | ₩94,239 | ₩94,963 | -1.83% | 183.7만 |
|---|
| 2025.11.03 | ₩98,088 | ₩99,577 | ₩95,822 | ₩97,954 | -0.14% | 218.3만 |
|---|
| 2025.10.31 | ₩96,184 | ₩98,242 | ₩95,387 | ₩98,088 | +1.98% | 304.4만 |
|---|
| 2025.10.30 | ₩92,160 | ₩98,638 | ₩91,597 | ₩96,036 | +4.21% | 451.8만 |
|---|
| 2025.10.29 | ₩94,548 | ₩94,682 | ₩92,328 | ₩92,509 | -2.16% | 245.5만 |
|---|
| 2025.10.28 | ₩96,036 | ₩96,036 | ₩94,253 | ₩94,816 | -1.27% | 163.7만 |
|---|
| 2025.10.27 | ₩97,176 | ₩97,176 | ₩95,500 | ₩95,808 | -1.41% | 167.8만 |
|---|
| 2025.10.24 | ₩96,827 | ₩97,230 | ₩95,647 | ₩95,875 | -0.98% | 117.5만 |
|---|
| 2025.10.23 | ₩94,615 | ₩95,540 | ₩94,159 | ₩95,325 | +0.75% | 164.4만 |
|---|
| 2025.10.22 | ₩96,626 | ₩96,861 | ₩94,467 | ₩94,628 | -2.07% | 193만 |
|---|
| 2025.10.21 | ₩93,944 | ₩100,583 | ₩93,421 | ₩97,156 | +3.42% | 404.6만 |
|---|
| 2025.10.20 | ₩91,530 | ₩95,191 | ₩91,329 | ₩94,789 | +3.56% | 223.1만 |
|---|
| 2025.10.17 | ₩89,599 | ₩91,704 | ₩89,492 | ₩91,101 | +1.68% | 193.8만 |
|---|
| 2025.10.16 | ₩91,852 | ₩93,300 | ₩89,277 | ₩90,015 | -2.00% | 376.8만 |
|---|
| 2025.10.15 | ₩92,844 | ₩92,952 | ₩90,551 | ₩91,074 | -1.91% | 246.9만 |
|---|
| 2025.10.14 | ₩91,745 | ₩92,616 | ₩90,068 | ₩91,678 | -0.07% | 263.5만 |
|---|
| 2025.10.13 | ₩92,985 | ₩93,984 | ₩91,731 | ₩93,139 | +0.17% | 229.2만 |
|---|
| 2025.10.10 | ₩95,956 | ₩96,519 | ₩91,450 | ₩91,731 | -4.40% | 357.3만 |
|---|