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 | ₩96,575 | ₩96,816 | ₩93,788 | ₩95,249 | -1.37% | 224.9만 |
| 2026.10.08 | ₩92,783 | ₩95,832 | ₩92,126 | ₩95,718 | +3.16% | 315.9만 |
| 2026.10.07 | ₩91,121 | ₩92,810 | ₩91,068 | ₩92,327 | +1.32% | 260.2만 |
| 2026.10.06 | ₩93,547 | ₩94,713 | ₩89,554 | ₩91,416 | -2.28% | 371만 |
| 2026.10.05 | ₩92,488 | ₩94,887 | ₩92,341 | ₩93,842 | +1.46% | 243.2만 |
| 2026.10.02 | ₩93,587 | ₩94,311 | ₩91,497 | ₩92,475 | -1.19% | 188.2만 |
| 2026.10.01 | ₩92,193 | ₩94,049 | ₩90,947 | ₩93,453 | +1.37% | 207.2만 |
| 2026.09.30 | ₩89,902 | ₩91,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,982 |
| +0.09% |
| 190.9만 |
| 2026.09.29 | ₩88,803 | ₩90,358 | ₩88,234 | ₩89,755 | +1.07% | 184.1만 |
|---|
| 2026.09.28 | ₩88,294 | ₩90,391 | ₩85,654 | ₩89,755 | +1.65% | 327.2만 |
|---|
| 2026.09.25 | ₩91,992 | ₩92,743 | ₩90,157 | ₩90,451 | -1.68% | 222.4만 |
|---|
| 2026.09.24 | ₩92,461 | ₩94,284 | ₩91,724 | ₩92,448 | -0.01% | 231.9만 |
|---|
| 2026.09.23 | ₩90,143 | ₩93,292 | ₩89,701 | ₩93,118 | +3.30% | 340.3만 |
|---|
| 2026.09.22 | ₩93,346 | ₩93,708 | ₩87,865 | ₩89,460 | -4.16% | 517.9만 |
|---|
| 2026.09.21 | ₩92,689 | ₩93,627 | ₩91,074 | ₩91,885 | -0.87% | 328만 |
|---|
| 2026.09.18 | ₩95,128 | ₩95,342 | ₩92,461 | ₩92,555 | -2.70% | 716.1만 |
|---|
| 2026.09.17 | ₩92,676 | ₩95,624 | ₩91,482 | ₩94,659 | +2.14% | 316.2만 |
|---|
| 2026.09.16 | ₩94,605 | ₩96,267 | ₩93,989 | ₩94,337 | -0.28% | 240.4만 |
|---|
| 2026.09.15 | ₩92,381 | ₩99,249 | ₩92,381 | ₩96,280 | +4.22% | 497.8만 |
|---|
| 2026.09.14 | ₩89,781 | ₩93,614 | ₩89,044 | ₩93,480 | +4.12% | 300.3만 |
|---|
| 2026.09.11 | ₩87,946 | ₩89,768 | ₩87,758 | ₩87,972 | +0.03% | 219.3만 |
|---|
| 2026.09.10 | ₩86,565 | ₩88,227 | ₩85,520 | ₩88,173 | +1.86% | 274.4만 |
|---|
| 2026.09.09 | ₩86,619 | ₩87,704 | ₩85,269 | ₩86,364 | -0.29% | 310.8만 |
|---|
| 2026.09.08 | ₩89,848 | ₩89,848 | ₩86,063 | ₩87,209 | -2.94% | 413.4만 |
|---|
| 2026.09.04 | ₩91,818 | ₩94,337 | ₩85,976 | ₩91,671 | -0.16% | 799.4만 |
|---|
| 2026.09.03 | ₩89,862 | ₩91,738 | ₩87,812 | ₩88,401 | -1.63% | 568.8만 |
|---|
| 2026.09.02 | ₩86,900 | ₩88,187 | ₩86,002 | ₩87,624 | +0.83% | 272.5만 |
|---|
| 2026.09.01 | ₩87,329 | ₩89,480 | ₩86,244 | ₩86,619 | -0.81% | 301.4만 |
|---|
| 2026.08.31 | ₩85,225 | ₩88,884 | ₩85,225 | ₩88,803 | +4.20% | 387.8만 |
|---|
| 2026.08.28 | ₩85,788 | ₩87,959 | ₩85,721 | ₩85,761 | -0.03% | 377.2만 |
|---|
| 2026.08.27 | ₩81,942 | ₩85,815 | ₩81,192 | ₩85,493 | +4.33% | 378.3만 |
|---|
| 2026.08.26 | ₩78,941 | ₩80,776 | ₩78,699 | ₩79,503 | +0.71% | 411만 |
|---|
| 2026.08.25 | ₩82,733 | ₩83,832 | ₩80,696 | ₩81,125 | -1.94% | 351.2만 |
|---|
| 2026.08.24 | ₩82,599 | ₩84,408 | ₩82,157 | ₩83,832 | +1.49% | 190.7만 |
|---|
| 2026.08.21 | ₩82,813 | ₩83,952 | ₩81,460 | ₩83,081 | +0.32% | 178.9만 |
|---|
| 2026.08.20 | ₩83,081 | ₩84,247 | ₩82,183 | ₩83,456 | +0.45% | 183.8만 |
|---|
| 2026.08.19 | ₩80,294 | ₩83,966 | ₩80,294 | ₩83,229 | +3.65% | 224.8만 |
|---|
| 2026.08.18 | ₩80,843 | ₩82,840 | ₩80,220 | ₩80,415 | -0.53% | 297.4만 |
|---|
| 2026.08.17 | ₩81,835 | ₩82,545 | ₩79,865 | ₩80,160 | -2.05% | 211.6만 |
|---|
| 2026.08.14 | ₩87,034 | ₩87,436 | ₩80,998 | ₩83,135 | -4.48% | 396.2만 |
|---|
| 2026.08.13 | ₩78,217 | ₩86,029 | ₩77,527 | ₩85,882 | +9.80% | 544만 |
|---|
| 2026.08.12 | ₩78,284 | ₩79,276 | ₩77,051 | ₩77,855 | -0.55% | 188.3만 |
|---|
| 2026.08.11 | ₩79,235 | ₩81,024 | ₩78,632 | ₩79,517 | +0.36% | 176.5만 |
|---|
| 2026.08.10 | ₩79,276 | ₩81,192 | ₩79,128 | ₩79,919 | +0.81% | 326.4만 |
|---|
| 2026.08.07 | ₩77,694 | ₩80,917 | ₩77,574 | ₩80,750 | +3.93% | 344.4만 |
|---|
| 2026.08.06 | ₩75,068 | ₩76,609 | ₩74,137 | ₩76,247 | +1.57% | 206.2만 |
|---|
| 2026.08.05 | ₩78,364 | ₩78,405 | ₩76,145 | ₩77,038 | -1.69% | 208.5만 |
|---|
| 2026.08.04 | ₩72,884 | ₩77,118 | ₩72,709 | ₩77,105 | +5.79% | 274만 |
|---|
| 2026.08.03 | ₩75,617 | ₩76,381 | ₩73,795 | ₩73,875 | -2.30% | 301.5만 |
|---|
| 2026.07.31 | ₩71,101 | ₩74,170 | ₩70,606 | ₩73,473 | +3.34% | 299.4만 |
|---|
| 2026.07.30 | ₩75,215 | ₩76,100 | ₩70,854 | ₩72,750 | -3.28% | 466.2만 |
|---|
| 2026.07.29 | ₩75,148 | ₩79,235 | ₩74,612 | ₩77,949 | +3.73% | 447.5만 |
|---|
| 2026.07.28 | ₩71,812 | ₩75,309 | ₩71,812 | ₩75,001 | +4.44% | 366.5만 |
|---|
| 2026.07.27 | ₩69,346 | ₩72,763 | ₩68,636 | ₩70,900 | +2.24% | 310.7만 |
|---|
| 2026.07.24 | ₩64,375 | ₩67,691 | ₩64,375 | ₩67,591 | +5.00% | 254.1만 |
|---|
| 2026.07.23 | ₩64,857 | ₩65,393 | ₩62,405 | ₩63,035 | -2.81% | 241.1만 |
|---|
| 2026.07.22 | ₩67,684 | ₩67,765 | ₩63,370 | ₩64,174 | -5.19% | 294.9만 |
|---|
| 2026.07.21 | ₩68,314 | ₩70,284 | ₩67,751 | ₩67,993 | -0.47% | 265.4만 |
|---|
| 2026.07.20 | ₩70,016 | ₩71,597 | ₩68,676 | ₩70,083 | +0.10% | 293.7만 |
|---|
| 2026.07.17 | ₩70,874 | ₩73,031 | ₩69,895 | ₩70,673 | -0.28% | 323.7만 |
|---|
| 2026.07.16 | ₩69,654 | ₩72,374 | ₩68,589 | ₩71,530 | +2.69% | 416만 |
|---|
| 2026.07.15 | ₩67,001 | ₩69,225 | ₩66,746 | ₩68,555 | +2.32% | 354.4만 |
|---|
| 2026.07.14 | ₩63,437 | ₩67,162 | ₩63,190 | ₩66,170 | +4.31% | 238.2만 |
|---|
| 2026.07.13 | ₩66,586 | ₩67,872 | ₩65,849 | ₩66,827 | +0.36% | 270.7만 |
|---|
| 2026.07.10 | ₩66,438 | ₩66,599 | ₩64,616 | ₩65,902 | -0.81% | 314만 |
|---|
| 2026.07.09 | ₩61,949 | ₩65,594 | ₩60,971 | ₩65,339 | +5.47% | 301만 |
|---|
| 2026.07.08 | ₩62,552 | ₩63,584 | ₩61,239 | ₩63,276 | +1.16% | 283.9만 |
|---|
| 2026.07.07 | ₩64,281 | ₩65,641 | ₩62,941 | ₩63,289 | -1.54% | 336.6만 |
|---|
| 2026.07.06 | ₩60,569 | ₩62,954 | ₩59,993 | ₩62,847 | +3.76% | 347.1만 |
|---|
| 2026.07.02 | ₩61,239 | ₩62,432 | ₩61,011 | ₩61,333 | +0.15% | 248.4만 |
|---|
| 2026.07.01 | ₩61,172 | ₩62,177 | ₩60,227 | ₩61,668 | +0.81% | 349.3만 |
|---|
| 2026.06.30 | ₩60,127 | ₩60,448 | ₩58,760 | ₩59,524 | -1.00% | 341.1만 |
|---|
| 2026.06.29 | ₩61,547 | ₩62,150 | ₩60,167 | ₩60,355 | -1.94% | 357.5만 |
|---|
| 2026.06.26 | ₩57,487 | ₩60,743 | ₩57,487 | ₩60,582 | +5.38% | 840.6만 |
|---|
| 2026.06.25 | ₩58,505 | ₩59,256 | ₩56,643 | ₩56,897 | -2.75% | 410.2만 |
|---|
| 2026.06.24 | ₩57,447 | ₩60,006 | ₩57,085 | ₩59,282 | +3.20% | 500.4만 |
|---|
| 2026.06.23 | ₩58,143 | ₩58,988 | ₩57,112 | ₩57,179 | -1.66% | 396.9만 |
|---|
| 2026.06.22 | ₩57,353 | ₩59,238 | ₩56,616 | ₩57,232 | -0.21% | 512.4만 |
|---|
| 2026.06.18 | ₩56,334 | ₩58,840 | ₩55,434 | ₩58,251 | +3.40% | 947.5만 |
|---|
| 2026.06.17 | ₩58,733 | ₩60,422 | ₩56,750 | ₩57,058 | -2.85% | 495.4만 |
|---|
| 2026.06.16 | ₩59,189 | ₩60,690 | ₩58,834 | ₩59,537 | +0.59% | 378만 |
|---|
| 2026.06.15 | ₩60,904 | ₩62,311 | ₩58,157 | ₩59,222 | -2.76% | 550.3만 |
|---|
| 2026.06.12 | ₩59,510 | ₩60,462 | ₩58,264 | ₩60,341 | +1.40% | 425.7만 |
|---|
| 2026.06.11 | ₩59,497 | ₩60,743 | ₩58,787 | ₩59,698 | +0.34% | 410.9만 |
|---|
| 2026.06.10 | ₩59,068 | ₩61,963 | ₩58,961 | ₩60,475 | +2.38% | 362.6만 |
|---|
| 2026.06.09 | ₩61,239 | ₩62,217 | ₩58,639 | ₩60,395 | -1.38% | 577.1만 |
|---|
| 2026.06.08 | ₩62,994 | ₩64,267 | ₩61,299 | ₩61,855 | -1.81% | 487.9만 |
|---|
| 2026.06.05 | ₩65,895 | ₩68,046 | ₩62,619 | ₩63,329 | -3.89% | 871.4만 |
|---|
| 2026.06.04 | ₩72,281 | ₩72,669 | ₩68,086 | ₩68,261 | -5.56% | 712.3만 |
|---|
| 2026.06.03 | ₩72,522 | ₩72,750 | ₩69,493 | ₩70,217 | -3.18% | 327.5만 |
|---|
| 2026.06.02 | ₩73,755 | ₩74,921 | ₩71,912 | ₩73,835 | +0.11% | 488.8만 |
|---|
| 2026.06.01 | ₩72,897 | ₩76,770 | ₩71,182 | ₩76,408 | +4.82% | 491만 |
|---|
| 2026.05.29 | ₩67,202 | ₩71,503 | ₩66,784 | ₩70,378 | +4.73% | 553.1만 |
|---|
| 2026.05.28 | ₩65,808 | ₩67,577 | ₩64,736 | ₩66,438 | +0.96% | 247.9만 |
|---|
| 2026.05.27 | ₩65,125 | ₩67,169 | ₩64,535 | ₩64,897 | -0.35% | 214.4만 |
|---|
| 2026.05.26 | ₩65,380 | ₩66,887 | ₩64,361 | ₩66,090 | +1.09% | 241.8만 |
|---|
| 2026.05.22 | ₩66,331 | ₩67,262 | ₩65,473 | ₩66,371 | +0.06% | 227.7만 |
|---|
| 2026.05.21 | ₩65,627 | ₩65,942 | ₩63,906 | ₩65,621 | -0.01% | 219.6만 |
|---|
| 2026.05.20 | ₩65,004 | ₩66,854 | ₩63,825 | ₩66,639 | +2.51% | 242.6만 |
|---|
| 2026.05.19 | ₩68,519 | ₩68,904 | ₩65,433 | ₩66,224 | -3.35% | 380.7만 |
|---|
| 2026.05.18 | ₩64,174 | ₩66,438 | ₩63,731 | ₩65,688 | +2.36% | 318.2만 |
|---|
| 2026.05.15 | ₩61,628 | ₩64,710 | ₩60,931 | ₩63,932 | +3.74% | 411.2만 |
|---|
| 2026.05.14 | ₩60,582 | ₩61,989 | ₩59,765 | ₩60,971 | +0.64% | 295만 |
|---|
| 2026.05.13 | ₩59,711 | ₩60,797 | ₩59,041 | ₩60,395 | +1.14% | 385만 |
|---|
| 2026.05.12 | ₩61,480 | ₩62,150 | ₩60,207 | ₩60,542 | -1.53% | 291.7만 |
|---|
| 2026.05.11 | ₩63,396 | ₩64,837 | ₩60,656 | ₩60,958 | -3.85% | 405.2만 |
|---|
| 2026.05.08 | ₩63,276 | ₩64,187 | ₩60,837 | ₩64,187 | +1.44% | 247.6만 |
|---|
| 2026.05.07 | ₩63,852 | ₩65,929 | ₩63,852 | ₩64,576 | +1.13% | 438.1만 |
|---|
| 2026.05.06 | ₩64,013 | ₩64,013 | ₩61,936 | ₩62,351 | -2.60% | 251만 |
|---|
| 2026.05.05 | ₩64,736 | ₩65,433 | ₩63,256 | ₩64,830 | +0.14% | 196.1만 |
|---|
| 2026.05.04 | ₩64,482 | ₩66,545 | ₩64,013 | ₩64,924 | +0.69% | 318.3만 |
|---|
| 2026.05.01 | ₩63,785 | ₩65,219 | ₩62,311 | ₩64,267 | +0.76% | 351.4만 |
|---|
| 2026.04.30 | ₩61,963 | ₩62,432 | ₩60,636 | ₩61,628 | -0.54% | 238.2만 |
|---|
| 2026.04.29 | ₩61,252 | ₩63,088 | ₩60,489 | ₩62,874 | +2.65% | 273.5만 |
|---|
| 2026.04.28 | ₩62,190 | ₩63,852 | ₩61,319 | ₩61,346 | -1.36% | 236.8만 |
|---|
| 2026.04.27 | ₩61,896 | ₩62,941 | ₩61,105 | ₩61,185 | -1.15% | 190.1만 |
|---|
| 2026.04.24 | ₩60,623 | ₩61,989 | ₩60,160 | ₩61,936 | +2.17% | 240.3만 |
|---|
| 2026.04.23 | ₩61,145 | ₩62,083 | ₩58,438 | ₩60,328 | -1.34% | 460.2만 |
|---|
| 2026.04.22 | ₩64,254 | ₩65,071 | ₩62,927 | ₩63,678 | -0.90% | 227.5만 |
|---|
| 2026.04.21 | ₩64,241 | ₩66,023 | ₩63,463 | ₩63,785 | -0.71% | 248.7만 |
|---|
| 2026.04.20 | ₩61,293 | ₩63,959 | ₩61,239 | ₩63,932 | +4.31% | 290.5만 |
|---|
| 2026.04.17 | ₩63,651 | ₩63,718 | ₩60,837 | ₩61,293 | -3.71% | 253.1만 |
|---|
| 2026.04.16 | ₩64,120 | ₩64,696 | ₩61,507 | ₩61,721 | -3.74% | 343.9만 |
|---|
| 2026.04.15 | ₩61,330 | ₩62,847 | ₩60,267 | ₩62,767 | +2.34% | 379.1만 |
|---|
| 2026.04.14 | ₩61,440 | ₩62,177 | ₩59,403 | ₩59,805 | -2.66% | 343만 |
|---|
| 2026.04.13 | ₩57,433 | ₩61,065 | ₩57,420 | ₩60,864 | +5.97% | 558.6만 |
|---|
| 2026.04.10 | ₩60,475 | ₩61,976 | ₩56,790 | ₩57,473 | -4.96% | 592.4만 |
|---|
| 2026.04.09 | ₩60,649 | ₩61,105 | ₩57,634 | ₩61,038 | +0.64% | 521.2만 |
|---|
| 2026.04.08 | ₩65,058 | ₩66,157 | ₩61,145 | ₩61,252 | -5.85% | 491.7만 |
|---|
| 2026.04.07 | ₩64,321 | ₩65,299 | ₩62,821 | ₩63,463 | -1.33% | 272.8만 |
|---|
| 2026.04.06 | ₩65,232 | ₩66,237 | ₩63,932 | ₩64,388 | -1.29% | 267만 |
|---|
| 2026.04.02 | ₩64,656 | ₩65,969 | ₩63,544 | ₩64,817 | +0.25% | 327.5만 |
|---|
| 2026.04.01 | ₩63,919 | ₩64,823 | ₩61,360 | ₩64,549 | +0.99% | 438.9만 |
|---|
| 2026.03.31 | ₩63,195 | ₩64,790 | ₩62,003 | ₩63,530 | +0.53% | 395만 |
|---|
| 2026.03.30 | ₩61,802 | ₩63,859 | ₩61,802 | ₩63,329 | +2.47% | 371.9만 |
|---|
| 2026.03.27 | ₩62,056 | ₩62,137 | ₩60,100 | ₩61,252 | -1.30% | 580.2만 |
|---|
| 2026.03.26 | ₩61,333 | ₩63,986 | ₩61,239 | ₩63,222 | +3.08% | 510.8만 |
|---|
| 2026.03.25 | ₩63,624 | ₩64,616 | ₩61,078 | ₩62,043 | -2.49% | 590.1만 |
|---|
| 2026.03.24 | ₩64,281 | ₩64,629 | ₩61,768 | ₩61,855 | -3.77% | 692.1만 |
|---|
| 2026.03.23 | ₩63,812 | ₩65,889 | ₩63,008 | ₩65,380 | +2.46% | 508만 |
|---|
| 2026.03.20 | ₩63,008 | ₩65,272 | ₩62,178 | ₩63,289 | +0.45% | 808.4만 |
|---|
| 2026.03.19 | ₩66,117 | ₩68,877 | ₩63,919 | ₩63,986 | -3.22% | 495.7만 |
|---|
| 2026.03.18 | ₩61,936 | ₩66,813 | ₩60,569 | ₩65,527 | +5.80% | 1268.7만 |
|---|
| 2026.03.17 | ₩62,941 | ₩65,514 | ₩62,659 | ₩63,705 | +1.21% | 800.2만 |
|---|
| 2026.03.16 | ₩62,700 | ₩64,200 | ₩62,458 | ₩62,740 | +0.06% | 389.2만 |
|---|
| 2026.03.13 | ₩62,097 | ₩63,437 | ₩61,239 | ₩63,048 | +1.53% | 341.4만 |
|---|
| 2026.03.12 | ₩64,227 | ₩65,808 | ₩62,271 | ₩62,284 | -3.03% | 399.7만 |
|---|
| 2026.03.11 | ₩65,889 | ₩67,420 | ₩63,115 | ₩64,321 | -2.38% | 292.7만 |
|---|
| 2026.03.10 | ₩65,246 | ₩65,607 | ₩62,592 | ₩65,179 | -0.10% | 445.3만 |
|---|
| 2026.03.09 | ₩64,254 | ₩65,634 | ₩63,396 | ₩65,246 | +1.54% | 352만 |
|---|
| 2026.03.06 | ₩64,576 | ₩65,313 | ₩63,142 | ₩65,246 | +1.04% | 339.2만 |
|---|
| 2026.03.05 | ₩62,083 | ₩65,144 | ₩61,980 | ₩64,629 | +4.10% | 478.7만 |
|---|
| 2026.03.04 | ₩62,177 | ₩63,289 | ₩61,815 | ₩61,936 | -0.39% | 348.5만 |
|---|
| 2026.03.03 | ₩60,328 | ₩63,490 | ₩59,470 | ₩62,633 | +3.82% | 481.4만 |
|---|
| 2026.03.02 | ₩59,256 | ₩62,365 | ₩59,189 | ₩61,855 | +4.39% | 450.1만 |
|---|
| 2026.02.27 | ₩59,376 | ₩60,917 | ₩58,170 | ₩60,395 | +1.72% | 1804.3만 |
|---|
| 2026.02.26 | ₩58,787 | ₩61,494 | ₩58,224 | ₩61,266 | +4.22% | 562.2만 |
|---|
| 2026.02.25 | ₩56,321 | ₩58,398 | ₩53,815 | ₩57,969 | +2.93% | 654만 |
|---|
| 2026.02.24 | ₩56,254 | ₩59,899 | ₩56,080 | ₩57,420 | +2.07% | 831.4만 |
|---|
| 2026.02.23 | ₩57,822 | ₩57,822 | ₩54,164 | ₩55,946 | -3.24% | 463.4만 |
|---|
| 2026.02.20 | ₩58,988 | ₩61,561 | ₩58,599 | ₩59,604 | +1.04% | 375.8만 |
|---|
| 2026.02.19 | ₩59,604 | ₩60,301 | ₩58,485 | ₩59,122 | -0.81% | 409.6만 |
|---|
| 2026.02.18 | ₩61,252 | ₩61,330 | ₩59,564 | ₩60,060 | -1.95% | 442.9만 |
|---|
| 2026.02.17 | ₩59,999 | ₩60,690 | ₩58,947 | ₩60,582 | +0.97% | 466.1만 |
|---|
| 2026.02.13 | ₩58,961 | ₩60,636 | ₩58,465 | ₩60,060 | +1.86% | 500.6만 |
|---|
| 2026.02.12 | ₩59,349 | ₩60,261 | ₩55,651 | ₩58,612 | -1.24% | 861.1만 |
|---|
| 2026.02.11 | ₩63,584 | ₩63,758 | ₩59,028 | ₩59,416 | -6.55% | 660.4만 |
|---|
| 2026.02.10 | ₩63,865 | ₩65,735 | ₩63,667 | ₩63,812 | -0.08% | 417.4만 |
|---|
| 2026.02.09 | ₩62,740 | ₩64,033 | ₩61,762 | ₩63,772 | +1.64% | 343.2만 |
|---|
| 2026.02.06 | ₩61,882 | ₩63,718 | ₩60,703 | ₩63,155 | +2.06% | 439.4만 |
|---|
| 2026.02.05 | ₩62,217 | ₩64,321 | ₩60,649 | ₩61,025 | -1.92% | 467.7만 |
|---|
| 2026.02.04 | ₩61,360 | ₩64,870 | ₩60,301 | ₩62,646 | +2.10% | 692.3만 |
|---|
| 2026.02.03 | ₩66,016 | ₩68,328 | ₩60,649 | ₩61,735 | -6.49% | 881.1만 |
|---|
| 2026.02.02 | ₩70,699 | ₩71,396 | ₩69,185 | ₩69,681 | -1.44% | 404.7만 |
|---|
| 2026.01.30 | ₩71,678 | ₩71,865 | ₩70,090 | ₩70,405 | -1.78% | 479.8만 |
|---|
| 2026.01.29 | ₩72,977 | ₩73,071 | ₩69,547 | ₩72,066 | -1.25% | 586.4만 |
|---|
| 2026.01.28 | ₩74,867 | ₩76,555 | ₩74,197 | ₩75,329 | +0.62% | 304.8만 |
|---|
| 2026.01.27 | ₩77,400 | ₩77,761 | ₩73,714 | ₩74,264 | -4.05% | 353.8만 |
|---|
| 2026.01.26 | ₩76,984 | ₩78,592 | ₩76,663 | ₩77,266 | +0.37% | 370.5만 |
|---|
| 2026.01.23 | ₩77,319 | ₩79,008 | ₩76,695 | ₩76,998 | -0.42% | 355.5만 |
|---|
| 2026.01.22 | ₩75,363 | ₩77,152 | ₩74,586 | ₩77,051 | +2.24% | 477.2만 |
|---|
| 2026.01.21 | ₩74,988 | ₩76,823 | ₩74,316 | ₩75,081 | +0.13% | 414만 |
|---|
| 2026.01.20 | ₩74,586 | ₩76,770 | ₩74,385 | ₩74,800 | +0.29% | 465.8만 |
|---|
| 2026.01.16 | ₩80,307 | ₩80,401 | ₩75,885 | ₩75,993 | -5.37% | 541.5만 |
|---|
| 2026.01.15 | ₩83,162 | ₩83,322 | ₩79,812 | ₩79,986 | -3.82% | 433.2만 |
|---|
| 2026.01.14 | ₩85,748 | ₩86,471 | ₩82,853 | ₩82,907 | -3.31% | 353.7만 |
|---|
| 2026.01.13 | ₩91,537 | ₩92,810 | ₩86,163 | ₩86,445 | -5.56% | 362.3만 |
|---|
| 2026.01.12 | ₩92,207 | ₩93,118 | ₩90,371 | ₩91,537 | -0.73% | 240.1만 |
|---|
| 2026.01.09 | ₩93,801 | ₩95,048 | ₩92,113 | ₩92,207 | -1.70% | 296.8만 |
|---|
| 2026.01.08 | ₩92,796 | ₩93,641 | ₩90,317 | ₩93,533 | +0.79% | 310.4만 |
|---|
| 2026.01.07 | ₩87,678 | ₩93,600 | ₩87,664 | ₩93,225 | +6.33% | 402.1만 |
|---|
| 2026.01.06 | ₩86,163 | ₩87,624 | ₩85,828 | ₩87,356 | +1.38% | 317.5만 |
|---|
| 2026.01.05 | ₩86,739 | ₩89,335 | ₩86,163 | ₩86,217 | -0.60% | 351만 |
|---|
| 2026.01.02 | ₩91,939 | ₩92,033 | ₩86,083 | ₩86,900 | -5.48% | 309.1만 |
|---|
| 2025.12.31 | ₩92,227 | ₩92,843 | ₩91,564 | ₩91,657 | -0.62% | 154.8만 |
|---|
| 2025.12.30 | ₩92,770 | ₩93,493 | ₩92,475 | ₩92,569 | -0.22% | 157.3만 |
|---|
| 2025.12.29 | ₩93,346 | ₩94,666 | ₩92,796 | ₩93,091 | -0.27% | 161.5만 |
|---|
| 2025.12.26 | ₩93,118 | ₩93,803 | ₩93,078 | ₩93,761 | +0.69% | 127.1만 |
|---|
| 2025.12.24 | ₩92,140 | ₩93,769 | ₩92,140 | ₩93,319 | +1.28% | 119.1만 |
|---|
| 2025.12.23 | ₩93,788 | ₩94,371 | ₩92,086 | ₩92,421 | -1.46% | 174.6만 |
|---|
| 2025.12.22 | ₩93,922 | ₩95,275 | ₩93,801 | ₩94,378 | +0.49% | 223.6만 |
|---|
| 2025.12.19 | ₩92,796 | ₩93,909 | ₩92,555 | ₩93,775 | +1.05% | 822만 |
|---|
| 2025.12.18 | ₩90,827 | ₩93,051 | ₩90,371 | ₩92,997 | +2.39% | 349.5만 |
|---|
| 2025.12.17 | ₩90,626 | ₩93,225 | ₩90,183 | ₩90,840 | +0.24% | 288.8만 |
|---|
| 2025.12.16 | ₩90,987 | ₩91,483 | ₩89,567 | ₩90,559 | -0.47% | 289.3만 |
|---|
| 2025.12.15 | ₩94,967 | ₩95,275 | ₩89,487 | ₩91,376 | -3.78% | 284.9만 |
|---|
| 2025.12.12 | ₩94,485 | ₩95,342 | ₩93,279 | ₩95,289 | +0.85% | 239만 |
|---|
| 2025.12.11 | ₩92,033 | ₩95,088 | ₩91,724 | ₩94,110 | +2.26% | 303.4만 |
|---|
| 2025.12.10 | ₩92,729 | ₩93,330 | ₩90,264 | ₩92,207 | -0.56% | 368.9만 |
|---|
| 2025.12.09 | ₩87,544 | ₩94,616 | ₩87,544 | ₩92,984 | +6.21% | 514.5만 |
|---|
| 2025.12.08 | ₩88,562 | ₩88,656 | ₩86,512 | ₩88,495 | -0.08% | 401.5만 |
|---|
| 2025.12.05 | ₩86,505 | ₩89,737 | ₩84,964 | ₩87,999 | +1.73% | 893.5만 |
|---|
| 2025.12.04 | ₩95,409 | ₩96,950 | ₩94,873 | ₩95,275 | -0.14% | 679.6만 |
|---|
| 2025.12.03 | ₩92,314 | ₩95,208 | ₩91,476 | ₩94,632 | +2.51% | 226.8만 |
|---|
| 2025.12.02 | ₩91,845 | ₩93,734 | ₩91,430 | ₩92,274 | +0.47% | 270만 |
|---|
| 2025.12.01 | ₩91,456 | ₩93,252 | ₩90,545 | ₩91,564 | +0.12% | 222.8만 |
|---|
| 2025.11.28 | ₩92,716 | ₩93,976 | ₩92,542 | ₩92,930 | +0.23% | 94만 |
|---|
| 2025.11.26 | ₩91,148 | ₩93,004 | ₩90,806 | ₩92,287 | +1.25% | 191.5만 |
|---|
| 2025.11.25 | ₩88,307 | ₩91,577 | ₩87,959 | ₩91,068 | +3.13% | 170.3만 |
|---|
| 2025.11.24 | ₩88,683 | ₩89,018 | ₩87,463 | ₩88,348 | -0.38% | 244만 |
|---|
| 2025.11.21 | ₩85,748 | ₩88,709 | ₩85,091 | ₩87,624 | +2.19% | 197.1만 |
|---|
| 2025.11.20 | ₩88,616 | ₩89,413 | ₩85,667 | ₩85,775 | -3.21% | 194.7만 |
|---|
| 2025.11.19 | ₩87,879 | ₩87,879 | ₩86,083 | ₩87,155 | -0.82% | 165.8만 |
|---|
| 2025.11.18 | ₩86,337 | ₩88,884 | ₩85,507 | ₩87,865 | +1.77% | 268만 |
|---|
| 2025.11.17 | ₩89,875 | ₩90,250 | ₩86,538 | ₩86,659 | -3.58% | 201.4만 |
|---|
| 2025.11.14 | ₩88,723 | ₩91,631 | ₩88,227 | ₩90,800 | +2.34% | 184.2만 |
|---|
| 2025.11.13 | ₩91,322 | ₩92,662 | ₩89,440 | ₩89,795 | -1.67% | 193.9만 |
|---|
| 2025.11.12 | ₩92,944 | ₩94,114 | ₩92,803 | ₩92,930 | -0.01% | 165.1만 |
|---|
| 2025.11.11 | ₩92,756 | ₩94,230 | ₩92,133 | ₩92,260 | -0.53% | 184.7만 |
|---|
| 2025.11.10 | ₩94,029 | ₩94,043 | ₩92,073 | ₩93,332 | -0.74% | 160.3만 |
|---|
| 2025.11.07 | ₩92,220 | ₩94,043 | ₩91,791 | ₩93,399 | +1.28% | 141.1만 |
|---|
| 2025.11.06 | ₩94,471 | ₩94,498 | ₩91,537 | ₩93,440 | -1.09% | 182.8만 |
|---|
| 2025.11.05 | ₩94,940 | ₩95,959 | ₩93,641 | ₩95,007 | +0.07% | 240.6만 |
|---|
| 2025.11.04 | ₩96,656 | ₩96,656 | ₩94,163 | ₩94,887 | -1.83% | 183.7만 |
|---|
| 2025.11.03 | ₩98,009 | ₩99,496 | ₩95,744 | ₩97,875 | -0.14% | 218.3만 |
|---|
| 2025.10.31 | ₩96,106 | ₩98,163 | ₩95,310 | ₩98,009 | +1.98% | 304.4만 |
|---|
| 2025.10.30 | ₩92,086 | ₩98,558 | ₩91,523 | ₩95,959 | +4.21% | 451.8만 |
|---|
| 2025.10.29 | ₩94,471 | ₩94,605 | ₩92,254 | ₩92,435 | -2.16% | 245.5만 |
|---|
| 2025.10.28 | ₩95,959 | ₩95,959 | ₩94,177 | ₩94,739 | -1.27% | 163.7만 |
|---|
| 2025.10.27 | ₩97,098 | ₩97,098 | ₩95,423 | ₩95,731 | -1.41% | 167.8만 |
|---|
| 2025.10.24 | ₩96,749 | ₩97,151 | ₩95,570 | ₩95,798 | -0.98% | 117.5만 |
|---|
| 2025.10.23 | ₩94,538 | ₩95,463 | ₩94,083 | ₩95,249 | +0.75% | 164.4만 |
|---|
| 2025.10.22 | ₩96,548 | ₩96,783 | ₩94,391 | ₩94,552 | -2.07% | 193만 |
|---|
| 2025.10.21 | ₩93,868 | ₩100,502 | ₩93,346 | ₩97,078 | +3.42% | 404.6만 |
|---|
| 2025.10.20 | ₩91,456 | ₩95,115 | ₩91,255 | ₩94,713 | +3.56% | 223.1만 |
|---|
| 2025.10.17 | ₩89,527 | ₩91,631 | ₩89,420 | ₩91,028 | +1.68% | 193.8만 |
|---|
| 2025.10.16 | ₩91,778 | ₩93,225 | ₩89,205 | ₩89,942 | -2.00% | 376.8만 |
|---|
| 2025.10.15 | ₩92,770 | ₩92,877 | ₩90,478 | ₩91,001 | -1.91% | 246.9만 |
|---|
| 2025.10.14 | ₩91,671 | ₩92,542 | ₩89,996 | ₩91,604 | -0.07% | 263.5만 |
|---|
| 2025.10.13 | ₩92,910 | ₩93,909 | ₩91,657 | ₩93,064 | +0.17% | 229.2만 |
|---|
| 2025.10.10 | ₩95,878 | ₩96,441 | ₩91,376 | ₩91,657 | -4.40% | 357.3만 |
|---|