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 | ₩92,488 | ₩96,816 | ₩89,554 | ₩95,249 | +2.98% | 1415.3만 |
| 2026.09.28–2026.10.02 | ₩88,294 | ₩94,311 | ₩85,654 | ₩92,475 | +4.74% | 1097.6만 |
| 2026.09.21–2026.09.25 | ₩92,689 | ₩94,284 | ₩87,865 | ₩90,451 | -2.41% | 1640.5만 |
| 2026.09.14–2026.09.18 | ₩89,781 | ₩99,249 | ₩89,044 | ₩92,555 | +3.09% | 2070.7만 |
| 2026.09.08–2026.09.11 | ₩89,848 | ₩89,848 | ₩85,269 | ₩87,972 | -2.09% | 1217.9만 |
| 2026.08.31–2026.09.04 | ₩85,225 | ₩94,337 | ₩85,225 | ₩91,671 | +7.56% | 2329.9만 |
| 2026.08.24–2026.08.28 | ₩82,599 | ₩87,959 | ₩78,699 | ₩85,761 | +3.83% | 1708.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,835 |
| ₩84,247 |
| ₩79,865 |
| ₩83,081 |
| +1.52% |
| 1096.6만 |
| 2026.08.10–2026.08.14 | ₩79,276 | ₩87,436 | ₩77,051 | ₩83,135 | +4.87% | 1631.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,617 | ₩80,917 | ₩72,709 | ₩80,750 | +6.79% | 1334.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,346 | ₩79,235 | ₩68,636 | ₩73,473 | +5.95% | 1890.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,016 | ₩71,597 | ₩62,405 | ₩67,591 | -3.46% | 1349.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,586 | ₩73,031 | ₩63,190 | ₩70,673 | +6.14% | 1603만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,569 | ₩66,599 | ₩59,993 | ₩65,902 | +8.81% | 1582.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,547 | ₩62,432 | ₩58,760 | ₩61,333 | -0.35% | 1296.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,353 | ₩60,743 | ₩56,616 | ₩60,582 | +5.63% | 2660.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,904 | ₩62,311 | ₩55,434 | ₩58,251 | -4.36% | 2371.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,994 | ₩64,267 | ₩58,264 | ₩60,341 | -4.21% | 2264.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,897 | ₩76,770 | ₩62,619 | ₩63,329 | -13.13% | 2890.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,380 | ₩71,503 | ₩64,361 | ₩70,378 | +7.65% | 1257.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,174 | ₩68,904 | ₩63,731 | ₩66,371 | +3.42% | 1388.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,396 | ₩64,837 | ₩59,041 | ₩63,932 | +0.85% | 1788만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,482 | ₩66,545 | ₩60,837 | ₩64,187 | -0.46% | 1451.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,896 | ₩65,219 | ₩60,489 | ₩64,267 | +3.83% | 1289.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,293 | ₩66,023 | ₩58,438 | ₩61,936 | +1.05% | 1467.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,433 | ₩64,696 | ₩57,420 | ₩61,293 | +6.72% | 1877.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,232 | ₩66,237 | ₩56,790 | ₩57,473 | -11.89% | 2145.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,802 | ₩65,969 | ₩61,360 | ₩64,817 | +4.88% | 1533.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,812 | ₩65,889 | ₩60,100 | ₩61,252 | -4.01% | 2881.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,700 | ₩68,877 | ₩60,569 | ₩63,289 | +0.94% | 3762.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,254 | ₩67,420 | ₩61,239 | ₩63,048 | -1.88% | 1831.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,256 | ₩65,313 | ₩59,189 | ₩65,246 | +10.11% | 2097.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,822 | ₩61,494 | ₩53,815 | ₩60,395 | +4.45% | 4315.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,999 | ₩61,561 | ₩58,485 | ₩59,604 | -0.66% | 1694.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,740 | ₩65,735 | ₩55,651 | ₩60,060 | -4.27% | 2782.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,699 | ₩71,396 | ₩60,301 | ₩63,155 | -10.67% | 2885.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,984 | ₩78,592 | ₩69,547 | ₩70,405 | -8.55% | 2095.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,586 | ₩79,008 | ₩74,316 | ₩76,998 | +3.23% | 1712.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,207 | ₩93,118 | ₩75,885 | ₩75,993 | -17.58% | 1930.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,739 | ₩95,048 | ₩85,828 | ₩92,207 | +6.30% | 1677.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,346 | ₩94,666 | ₩86,083 | ₩86,900 | -6.90% | 782.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,922 | ₩95,275 | ₩92,086 | ₩93,761 | -0.17% | 644.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,967 | ₩95,275 | ₩89,487 | ₩93,775 | -1.26% | 2034.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,562 | ₩95,342 | ₩86,512 | ₩95,289 | +7.60% | 1827.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,456 | ₩96,950 | ₩84,964 | ₩87,999 | -3.78% | 2292.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,683 | ₩93,976 | ₩87,463 | ₩92,930 | +4.79% | 699.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,875 | ₩90,250 | ₩85,091 | ₩87,624 | -2.50% | 1026.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,029 | ₩94,230 | ₩88,227 | ₩90,800 | -3.43% | 888.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,009 | ₩99,496 | ₩91,537 | ₩93,399 | -4.70% | 966.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,098 | ₩98,558 | ₩91,523 | ₩98,009 | +0.94% | 1333.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,456 | ₩100,502 | ₩91,255 | ₩95,798 | +4.75% | 1102.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,910 | ₩93,909 | ₩89,205 | ₩91,028 | -2.03% | 1310.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,878 | ₩96,441 | ₩91,376 | ₩91,657 | -4.40% | 357.3만 |
|---|