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 | ₩96,644 | ₩96,886 | ₩93,855 | ₩95,317 | -1.37% | 224.9만 |
| 2026.10.08 | ₩92,849 | ₩95,900 | ₩92,192 | ₩95,786 | +3.16% | 315.9만 |
| 2026.10.07 | ₩91,187 | ₩92,876 | ₩91,133 | ₩92,394 | +1.32% | 260.2만 |
| 2026.10.06 | ₩93,614 | ₩94,780 | ₩89,618 | ₩91,482 | -2.28% | 371만 |
| 2026.10.05 | ₩92,554 | ₩94,955 | ₩92,407 | ₩93,909 | +1.46% | 243.2만 |
| 2026.10.02 | ₩93,654 | ₩94,378 | ₩91,562 | ₩92,541 | -1.19% | 188.2만 |
| 2026.10.01 | ₩92,259 | ₩94,117 | ₩91,012 | ₩93,520 | +1.37% | 207.2만 |
| 2026.09.30 | ₩89,966 | ₩92,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,047 |
| +0.09% |
| 190.9만 |
| 2026.09.29 | ₩88,867 | ₩90,422 | ₩88,297 | ₩89,819 | +1.07% | 184.1만 |
|---|
| 2026.09.28 | ₩88,357 | ₩90,456 | ₩85,715 | ₩89,819 | +1.65% | 327.2만 |
|---|
| 2026.09.25 | ₩92,058 | ₩92,809 | ₩90,221 | ₩90,516 | -1.68% | 222.4만 |
|---|
| 2026.09.24 | ₩92,528 | ₩94,351 | ₩91,790 | ₩92,514 | -0.01% | 231.9만 |
|---|
| 2026.09.23 | ₩90,208 | ₩93,359 | ₩89,765 | ₩93,185 | +3.30% | 340.3만 |
|---|
| 2026.09.22 | ₩93,413 | ₩93,775 | ₩87,928 | ₩89,524 | -4.16% | 517.9만 |
|---|
| 2026.09.21 | ₩92,756 | ₩93,694 | ₩91,140 | ₩91,951 | -0.87% | 328만 |
|---|
| 2026.09.18 | ₩95,196 | ₩95,411 | ₩92,528 | ₩92,621 | -2.70% | 716.1만 |
|---|
| 2026.09.17 | ₩92,742 | ₩95,692 | ₩91,547 | ₩94,727 | +2.14% | 316.2만 |
|---|
| 2026.09.16 | ₩94,673 | ₩96,336 | ₩94,056 | ₩94,405 | -0.28% | 240.4만 |
|---|
| 2026.09.15 | ₩92,447 | ₩99,320 | ₩92,447 | ₩96,349 | +4.22% | 497.8만 |
|---|
| 2026.09.14 | ₩89,846 | ₩93,681 | ₩89,108 | ₩93,547 | +4.12% | 300.3만 |
|---|
| 2026.09.11 | ₩88,009 | ₩89,832 | ₩87,821 | ₩88,035 | +0.03% | 219.3만 |
|---|
| 2026.09.10 | ₩86,627 | ₩88,290 | ₩85,581 | ₩88,236 | +1.86% | 274.4만 |
|---|
| 2026.09.09 | ₩86,681 | ₩87,767 | ₩85,331 | ₩86,426 | -0.29% | 310.8만 |
|---|
| 2026.09.08 | ₩89,913 | ₩89,913 | ₩86,124 | ₩87,271 | -2.94% | 413.4만 |
|---|
| 2026.09.04 | ₩91,884 | ₩94,405 | ₩86,037 | ₩91,736 | -0.16% | 799.4만 |
|---|
| 2026.09.03 | ₩89,926 | ₩91,803 | ₩87,874 | ₩88,464 | -1.63% | 568.8만 |
|---|
| 2026.09.02 | ₩86,963 | ₩88,250 | ₩86,064 | ₩87,687 | +0.83% | 272.5만 |
|---|
| 2026.09.01 | ₩87,392 | ₩89,544 | ₩86,305 | ₩86,681 | -0.81% | 301.4만 |
|---|
| 2026.08.31 | ₩85,286 | ₩88,947 | ₩85,286 | ₩88,867 | +4.20% | 387.8만 |
|---|
| 2026.08.28 | ₩85,850 | ₩88,022 | ₩85,782 | ₩85,823 | -0.03% | 377.2만 |
|---|
| 2026.08.27 | ₩82,001 | ₩85,876 | ₩81,250 | ₩85,555 | +4.33% | 378.3만 |
|---|
| 2026.08.26 | ₩78,997 | ₩80,834 | ₩78,756 | ₩79,560 | +0.71% | 411만 |
|---|
| 2026.08.25 | ₩82,792 | ₩83,892 | ₩80,754 | ₩81,183 | -1.94% | 351.2만 |
|---|
| 2026.08.24 | ₩82,658 | ₩84,468 | ₩82,215 | ₩83,892 | +1.49% | 190.7만 |
|---|
| 2026.08.21 | ₩82,873 | ₩84,012 | ₩81,518 | ₩83,141 | +0.32% | 178.9만 |
|---|
| 2026.08.20 | ₩83,141 | ₩84,307 | ₩82,242 | ₩83,516 | +0.45% | 183.8만 |
|---|
| 2026.08.19 | ₩80,352 | ₩84,026 | ₩80,352 | ₩83,288 | +3.65% | 224.8만 |
|---|
| 2026.08.18 | ₩80,901 | ₩82,899 | ₩80,278 | ₩80,472 | -0.53% | 297.4만 |
|---|
| 2026.08.17 | ₩81,894 | ₩82,604 | ₩79,922 | ₩80,217 | -2.05% | 211.6만 |
|---|
| 2026.08.14 | ₩87,097 | ₩87,499 | ₩81,056 | ₩83,194 | -4.48% | 396.2만 |
|---|
| 2026.08.13 | ₩78,273 | ₩86,091 | ₩77,582 | ₩85,943 | +9.80% | 544만 |
|---|
| 2026.08.12 | ₩78,340 | ₩79,332 | ₩77,106 | ₩77,911 | -0.55% | 188.3만 |
|---|
| 2026.08.11 | ₩79,292 | ₩81,082 | ₩78,689 | ₩79,574 | +0.36% | 176.5만 |
|---|
| 2026.08.10 | ₩79,332 | ₩81,250 | ₩79,185 | ₩79,976 | +0.81% | 326.4만 |
|---|
| 2026.08.07 | ₩77,750 | ₩80,975 | ₩77,629 | ₩80,807 | +3.93% | 344.4만 |
|---|
| 2026.08.06 | ₩75,122 | ₩76,664 | ₩74,190 | ₩76,302 | +1.57% | 206.2만 |
|---|
| 2026.08.05 | ₩78,421 | ₩78,461 | ₩76,200 | ₩77,093 | -1.69% | 208.5만 |
|---|
| 2026.08.04 | ₩72,936 | ₩77,173 | ₩72,762 | ₩77,160 | +5.79% | 274만 |
|---|
| 2026.08.03 | ₩75,672 | ₩76,436 | ₩73,848 | ₩73,928 | -2.30% | 301.5만 |
|---|
| 2026.07.31 | ₩71,152 | ₩74,223 | ₩70,656 | ₩73,526 | +3.34% | 299.4만 |
|---|
| 2026.07.30 | ₩75,269 | ₩76,154 | ₩70,904 | ₩72,802 | -3.28% | 466.2만 |
|---|
| 2026.07.29 | ₩75,202 | ₩79,292 | ₩74,666 | ₩78,005 | +3.73% | 447.5만 |
|---|
| 2026.07.28 | ₩71,863 | ₩75,363 | ₩71,863 | ₩75,055 | +4.44% | 366.5만 |
|---|
| 2026.07.27 | ₩69,396 | ₩72,815 | ₩68,685 | ₩70,951 | +2.24% | 310.7만 |
|---|
| 2026.07.24 | ₩64,421 | ₩67,740 | ₩64,421 | ₩67,639 | +5.00% | 254.1만 |
|---|
| 2026.07.23 | ₩64,903 | ₩65,440 | ₩62,449 | ₩63,080 | -2.81% | 241.1만 |
|---|
| 2026.07.22 | ₩67,733 | ₩67,813 | ₩63,415 | ₩64,220 | -5.19% | 294.9만 |
|---|
| 2026.07.21 | ₩68,363 | ₩70,334 | ₩67,800 | ₩68,041 | -0.47% | 265.4만 |
|---|
| 2026.07.20 | ₩70,066 | ₩71,649 | ₩68,725 | ₩70,133 | +0.10% | 293.7만 |
|---|
| 2026.07.17 | ₩70,924 | ₩73,083 | ₩69,946 | ₩70,723 | -0.28% | 323.7만 |
|---|
| 2026.07.16 | ₩69,704 | ₩72,426 | ₩68,638 | ₩71,582 | +2.69% | 416만 |
|---|
| 2026.07.15 | ₩67,049 | ₩69,275 | ₩66,794 | ₩68,605 | +2.32% | 354.4만 |
|---|
| 2026.07.14 | ₩63,482 | ₩67,210 | ₩63,235 | ₩66,218 | +4.31% | 238.2만 |
|---|
| 2026.07.13 | ₩66,633 | ₩67,921 | ₩65,896 | ₩66,875 | +0.36% | 270.7만 |
|---|
| 2026.07.10 | ₩66,486 | ₩66,647 | ₩64,662 | ₩65,949 | -0.81% | 314만 |
|---|
| 2026.07.09 | ₩61,994 | ₩65,641 | ₩61,015 | ₩65,386 | +5.47% | 301만 |
|---|
| 2026.07.08 | ₩62,597 | ₩63,630 | ₩61,283 | ₩63,321 | +1.16% | 283.9만 |
|---|
| 2026.07.07 | ₩64,327 | ₩65,688 | ₩62,986 | ₩63,334 | -1.54% | 336.6만 |
|---|
| 2026.07.06 | ₩60,612 | ₩62,999 | ₩60,036 | ₩62,892 | +3.76% | 347.1만 |
|---|
| 2026.07.02 | ₩61,283 | ₩62,476 | ₩61,055 | ₩61,377 | +0.15% | 248.4만 |
|---|
| 2026.07.01 | ₩61,216 | ₩62,221 | ₩60,270 | ₩61,712 | +0.81% | 349.3만 |
|---|
| 2026.06.30 | ₩60,170 | ₩60,492 | ₩58,802 | ₩59,566 | -1.00% | 341.1만 |
|---|
| 2026.06.29 | ₩61,591 | ₩62,195 | ₩60,210 | ₩60,398 | -1.94% | 357.5만 |
|---|
| 2026.06.26 | ₩57,528 | ₩60,787 | ₩57,528 | ₩60,626 | +5.38% | 840.6만 |
|---|
| 2026.06.25 | ₩58,547 | ₩59,298 | ₩56,683 | ₩56,938 | -2.75% | 410.2만 |
|---|
| 2026.06.24 | ₩57,488 | ₩60,049 | ₩57,126 | ₩59,325 | +3.20% | 500.4만 |
|---|
| 2026.06.23 | ₩58,185 | ₩59,030 | ₩57,153 | ₩57,220 | -1.66% | 396.9만 |
|---|
| 2026.06.22 | ₩57,394 | ₩59,281 | ₩56,656 | ₩57,273 | -0.21% | 512.4만 |
|---|
| 2026.06.18 | ₩56,375 | ₩58,882 | ₩55,474 | ₩58,292 | +3.40% | 947.5만 |
|---|
| 2026.06.17 | ₩58,775 | ₩60,465 | ₩56,791 | ₩57,099 | -2.85% | 495.4만 |
|---|
| 2026.06.16 | ₩59,231 | ₩60,733 | ₩58,876 | ₩59,580 | +0.59% | 378만 |
|---|
| 2026.06.15 | ₩60,948 | ₩62,356 | ₩58,199 | ₩59,265 | -2.76% | 550.3만 |
|---|
| 2026.06.12 | ₩59,553 | ₩60,505 | ₩58,306 | ₩60,384 | +1.40% | 425.7만 |
|---|
| 2026.06.11 | ₩59,540 | ₩60,787 | ₩58,829 | ₩59,741 | +0.34% | 410.9만 |
|---|
| 2026.06.10 | ₩59,110 | ₩62,007 | ₩59,003 | ₩60,518 | +2.38% | 362.6만 |
|---|
| 2026.06.09 | ₩61,283 | ₩62,262 | ₩58,681 | ₩60,438 | -1.38% | 577.1만 |
|---|
| 2026.06.08 | ₩63,039 | ₩64,313 | ₩61,343 | ₩61,900 | -1.81% | 487.9만 |
|---|
| 2026.06.05 | ₩65,943 | ₩68,095 | ₩62,664 | ₩63,375 | -3.89% | 871.4만 |
|---|
| 2026.06.04 | ₩72,332 | ₩72,721 | ₩68,135 | ₩68,310 | -5.56% | 712.3만 |
|---|
| 2026.06.03 | ₩72,574 | ₩72,802 | ₩69,543 | ₩70,267 | -3.18% | 327.5만 |
|---|
| 2026.06.02 | ₩73,808 | ₩74,974 | ₩71,964 | ₩73,888 | +0.11% | 488.8만 |
|---|
| 2026.06.01 | ₩72,949 | ₩76,825 | ₩71,233 | ₩76,463 | +4.82% | 491만 |
|---|
| 2026.05.29 | ₩67,250 | ₩71,555 | ₩66,832 | ₩70,428 | +4.73% | 553.1만 |
|---|
| 2026.05.28 | ₩65,856 | ₩67,626 | ₩64,783 | ₩66,486 | +0.96% | 247.9만 |
|---|
| 2026.05.27 | ₩65,172 | ₩67,217 | ₩64,582 | ₩64,944 | -0.35% | 214.4만 |
|---|
| 2026.05.26 | ₩65,426 | ₩66,935 | ₩64,407 | ₩66,137 | +1.09% | 241.8만 |
|---|
| 2026.05.22 | ₩66,379 | ₩67,310 | ₩65,520 | ₩66,419 | +0.06% | 227.7만 |
|---|
| 2026.05.21 | ₩65,674 | ₩65,990 | ₩63,951 | ₩65,668 | -0.01% | 219.6만 |
|---|
| 2026.05.20 | ₩65,051 | ₩66,901 | ₩63,871 | ₩66,687 | +2.51% | 242.6만 |
|---|
| 2026.05.19 | ₩68,568 | ₩68,953 | ₩65,480 | ₩66,271 | -3.35% | 380.7만 |
|---|
| 2026.05.18 | ₩64,220 | ₩66,486 | ₩63,777 | ₩65,735 | +2.36% | 318.2만 |
|---|
| 2026.05.15 | ₩61,672 | ₩64,756 | ₩60,974 | ₩63,978 | +3.74% | 411.2만 |
|---|
| 2026.05.14 | ₩60,626 | ₩62,034 | ₩59,808 | ₩61,015 | +0.64% | 295만 |
|---|
| 2026.05.13 | ₩59,754 | ₩60,840 | ₩59,084 | ₩60,438 | +1.14% | 385만 |
|---|
| 2026.05.12 | ₩61,524 | ₩62,195 | ₩60,250 | ₩60,585 | -1.53% | 291.7만 |
|---|
| 2026.05.11 | ₩63,442 | ₩64,883 | ₩60,699 | ₩61,001 | -3.85% | 405.2만 |
|---|
| 2026.05.08 | ₩63,321 | ₩64,233 | ₩60,880 | ₩64,233 | +1.44% | 247.6만 |
|---|
| 2026.05.07 | ₩63,898 | ₩65,976 | ₩63,898 | ₩64,622 | +1.13% | 438.1만 |
|---|
| 2026.05.06 | ₩64,059 | ₩64,059 | ₩61,980 | ₩62,396 | -2.60% | 251만 |
|---|
| 2026.05.05 | ₩64,783 | ₩65,480 | ₩63,301 | ₩64,877 | +0.14% | 196.1만 |
|---|
| 2026.05.04 | ₩64,528 | ₩66,593 | ₩64,059 | ₩64,970 | +0.69% | 318.3만 |
|---|
| 2026.05.01 | ₩63,831 | ₩65,265 | ₩62,356 | ₩64,313 | +0.76% | 351.4만 |
|---|
| 2026.04.30 | ₩62,007 | ₩62,476 | ₩60,679 | ₩61,672 | -0.54% | 238.2만 |
|---|
| 2026.04.29 | ₩61,296 | ₩63,133 | ₩60,532 | ₩62,919 | +2.65% | 273.5만 |
|---|
| 2026.04.28 | ₩62,235 | ₩63,898 | ₩61,363 | ₩61,390 | -1.36% | 236.8만 |
|---|
| 2026.04.27 | ₩61,940 | ₩62,986 | ₩61,149 | ₩61,229 | -1.15% | 190.1만 |
|---|
| 2026.04.24 | ₩60,666 | ₩62,034 | ₩60,203 | ₩61,980 | +2.17% | 240.3만 |
|---|
| 2026.04.23 | ₩61,189 | ₩62,128 | ₩58,480 | ₩60,371 | -1.34% | 460.2만 |
|---|
| 2026.04.22 | ₩64,300 | ₩65,118 | ₩62,972 | ₩63,723 | -0.90% | 227.5만 |
|---|
| 2026.04.21 | ₩64,287 | ₩66,070 | ₩63,509 | ₩63,831 | -0.71% | 248.7만 |
|---|
| 2026.04.20 | ₩61,336 | ₩64,005 | ₩61,283 | ₩63,978 | +4.31% | 290.5만 |
|---|
| 2026.04.17 | ₩63,697 | ₩63,764 | ₩60,880 | ₩61,336 | -3.71% | 253.1만 |
|---|
| 2026.04.16 | ₩64,166 | ₩64,743 | ₩61,551 | ₩61,766 | -3.74% | 343.9만 |
|---|
| 2026.04.15 | ₩61,374 | ₩62,892 | ₩60,311 | ₩62,812 | +2.34% | 379.1만 |
|---|
| 2026.04.14 | ₩61,484 | ₩62,221 | ₩59,446 | ₩59,848 | -2.66% | 343만 |
|---|
| 2026.04.13 | ₩57,474 | ₩61,108 | ₩57,461 | ₩60,907 | +5.97% | 558.6만 |
|---|
| 2026.04.10 | ₩60,518 | ₩62,020 | ₩56,831 | ₩57,515 | -4.96% | 592.4만 |
|---|
| 2026.04.09 | ₩60,693 | ₩61,149 | ₩57,676 | ₩61,082 | +0.64% | 521.2만 |
|---|
| 2026.04.08 | ₩65,105 | ₩66,204 | ₩61,189 | ₩61,296 | -5.85% | 491.7만 |
|---|
| 2026.04.07 | ₩64,367 | ₩65,346 | ₩62,866 | ₩63,509 | -1.33% | 272.8만 |
|---|
| 2026.04.06 | ₩65,279 | ₩66,285 | ₩63,978 | ₩64,434 | -1.29% | 267만 |
|---|
| 2026.04.02 | ₩64,702 | ₩66,016 | ₩63,589 | ₩64,863 | +0.25% | 327.5만 |
|---|
| 2026.04.01 | ₩63,965 | ₩64,870 | ₩61,403 | ₩64,595 | +0.99% | 438.9만 |
|---|
| 2026.03.31 | ₩63,241 | ₩64,836 | ₩62,047 | ₩63,576 | +0.53% | 395만 |
|---|
| 2026.03.30 | ₩61,846 | ₩63,904 | ₩61,846 | ₩63,375 | +2.47% | 371.9만 |
|---|
| 2026.03.27 | ₩62,101 | ₩62,181 | ₩60,143 | ₩61,296 | -1.30% | 580.2만 |
|---|
| 2026.03.26 | ₩61,377 | ₩64,032 | ₩61,283 | ₩63,267 | +3.08% | 510.8만 |
|---|
| 2026.03.25 | ₩63,670 | ₩64,662 | ₩61,122 | ₩62,087 | -2.49% | 590.1만 |
|---|
| 2026.03.24 | ₩64,327 | ₩64,675 | ₩61,812 | ₩61,900 | -3.77% | 692.1만 |
|---|
| 2026.03.23 | ₩63,857 | ₩65,936 | ₩63,053 | ₩65,426 | +2.46% | 508만 |
|---|
| 2026.03.20 | ₩63,053 | ₩65,319 | ₩62,223 | ₩63,334 | +0.45% | 808.4만 |
|---|
| 2026.03.19 | ₩66,164 | ₩68,926 | ₩63,965 | ₩64,032 | -3.22% | 495.7만 |
|---|
| 2026.03.18 | ₩61,980 | ₩66,861 | ₩60,612 | ₩65,574 | +5.80% | 1268.7만 |
|---|
| 2026.03.17 | ₩62,986 | ₩65,561 | ₩62,704 | ₩63,750 | +1.21% | 800.2만 |
|---|
| 2026.03.16 | ₩62,744 | ₩64,246 | ₩62,503 | ₩62,785 | +0.06% | 389.2만 |
|---|
| 2026.03.13 | ₩62,141 | ₩63,482 | ₩61,283 | ₩63,093 | +1.53% | 341.4만 |
|---|
| 2026.03.12 | ₩64,273 | ₩65,856 | ₩62,315 | ₩62,329 | -3.03% | 399.7만 |
|---|
| 2026.03.11 | ₩65,936 | ₩67,469 | ₩63,160 | ₩64,367 | -2.38% | 292.7만 |
|---|
| 2026.03.10 | ₩65,292 | ₩65,654 | ₩62,637 | ₩65,225 | -0.10% | 445.3만 |
|---|
| 2026.03.09 | ₩64,300 | ₩65,681 | ₩63,442 | ₩65,292 | +1.54% | 352만 |
|---|
| 2026.03.06 | ₩64,622 | ₩65,359 | ₩63,187 | ₩65,292 | +1.04% | 339.2만 |
|---|
| 2026.03.05 | ₩62,128 | ₩65,190 | ₩62,024 | ₩64,675 | +4.10% | 478.7만 |
|---|
| 2026.03.04 | ₩62,221 | ₩63,334 | ₩61,859 | ₩61,980 | -0.39% | 348.5만 |
|---|
| 2026.03.03 | ₩60,371 | ₩63,536 | ₩59,513 | ₩62,677 | +3.82% | 481.4만 |
|---|
| 2026.03.02 | ₩59,298 | ₩62,409 | ₩59,231 | ₩61,900 | +4.39% | 450.1만 |
|---|
| 2026.02.27 | ₩59,419 | ₩60,961 | ₩58,212 | ₩60,438 | +1.72% | 1804.3만 |
|---|
| 2026.02.26 | ₩58,829 | ₩61,538 | ₩58,266 | ₩61,310 | +4.22% | 562.2만 |
|---|
| 2026.02.25 | ₩56,361 | ₩58,440 | ₩53,854 | ₩58,011 | +2.93% | 654만 |
|---|
| 2026.02.24 | ₩56,294 | ₩59,942 | ₩56,120 | ₩57,461 | +2.07% | 831.4만 |
|---|
| 2026.02.23 | ₩57,863 | ₩57,863 | ₩54,202 | ₩55,986 | -3.24% | 463.4만 |
|---|
| 2026.02.20 | ₩59,030 | ₩61,605 | ₩58,641 | ₩59,647 | +1.04% | 375.8만 |
|---|
| 2026.02.19 | ₩59,647 | ₩60,344 | ₩58,527 | ₩59,164 | -0.81% | 409.6만 |
|---|
| 2026.02.18 | ₩61,296 | ₩61,374 | ₩59,607 | ₩60,103 | -1.95% | 442.9만 |
|---|
| 2026.02.17 | ₩60,042 | ₩60,733 | ₩58,990 | ₩60,626 | +0.97% | 466.1만 |
|---|
| 2026.02.13 | ₩59,003 | ₩60,679 | ₩58,507 | ₩60,103 | +1.86% | 500.6만 |
|---|
| 2026.02.12 | ₩59,392 | ₩60,304 | ₩55,691 | ₩58,654 | -1.24% | 861.1만 |
|---|
| 2026.02.11 | ₩63,630 | ₩63,804 | ₩59,070 | ₩59,459 | -6.55% | 660.4만 |
|---|
| 2026.02.10 | ₩63,911 | ₩65,782 | ₩63,713 | ₩63,857 | -0.08% | 417.4만 |
|---|
| 2026.02.09 | ₩62,785 | ₩64,079 | ₩61,806 | ₩63,817 | +1.64% | 343.2만 |
|---|
| 2026.02.06 | ₩61,926 | ₩63,764 | ₩60,746 | ₩63,200 | +2.06% | 439.4만 |
|---|
| 2026.02.05 | ₩62,262 | ₩64,367 | ₩60,693 | ₩61,068 | -1.92% | 467.7만 |
|---|
| 2026.02.04 | ₩61,403 | ₩64,917 | ₩60,344 | ₩62,691 | +2.10% | 692.3만 |
|---|
| 2026.02.03 | ₩66,063 | ₩68,377 | ₩60,693 | ₩61,779 | -6.49% | 881.1만 |
|---|
| 2026.02.02 | ₩70,750 | ₩71,447 | ₩69,235 | ₩69,731 | -1.44% | 404.7만 |
|---|
| 2026.01.30 | ₩71,729 | ₩71,917 | ₩70,140 | ₩70,455 | -1.78% | 479.8만 |
|---|
| 2026.01.29 | ₩73,030 | ₩73,124 | ₩69,597 | ₩72,118 | -1.25% | 586.4만 |
|---|
| 2026.01.28 | ₩74,921 | ₩76,610 | ₩74,250 | ₩75,383 | +0.62% | 304.8만 |
|---|
| 2026.01.27 | ₩77,455 | ₩77,817 | ₩73,767 | ₩74,317 | -4.05% | 353.8만 |
|---|
| 2026.01.26 | ₩77,039 | ₩78,648 | ₩76,717 | ₩77,321 | +0.37% | 370.5만 |
|---|
| 2026.01.23 | ₩77,375 | ₩79,064 | ₩76,750 | ₩77,053 | -0.42% | 355.5만 |
|---|
| 2026.01.22 | ₩75,417 | ₩77,207 | ₩74,639 | ₩77,106 | +2.24% | 477.2만 |
|---|
| 2026.01.21 | ₩75,041 | ₩76,878 | ₩74,369 | ₩75,135 | +0.13% | 414만 |
|---|
| 2026.01.20 | ₩74,639 | ₩76,825 | ₩74,438 | ₩74,854 | +0.29% | 465.8만 |
|---|
| 2026.01.16 | ₩80,365 | ₩80,459 | ₩75,940 | ₩76,047 | -5.37% | 541.5만 |
|---|
| 2026.01.15 | ₩83,221 | ₩83,382 | ₩79,869 | ₩80,043 | -3.82% | 433.2만 |
|---|
| 2026.01.14 | ₩85,809 | ₩86,533 | ₩82,913 | ₩82,966 | -3.31% | 353.7만 |
|---|
| 2026.01.13 | ₩91,602 | ₩92,876 | ₩86,225 | ₩86,507 | -5.56% | 362.3만 |
|---|
| 2026.01.12 | ₩92,273 | ₩93,185 | ₩90,436 | ₩91,602 | -0.73% | 240.1만 |
|---|
| 2026.01.09 | ₩93,869 | ₩95,116 | ₩92,179 | ₩92,273 | -1.70% | 296.8만 |
|---|
| 2026.01.08 | ₩92,863 | ₩93,708 | ₩90,382 | ₩93,600 | +0.79% | 310.4만 |
|---|
| 2026.01.07 | ₩87,740 | ₩93,667 | ₩87,727 | ₩93,292 | +6.33% | 402.1만 |
|---|
| 2026.01.06 | ₩86,225 | ₩87,687 | ₩85,890 | ₩87,418 | +1.38% | 317.5만 |
|---|
| 2026.01.05 | ₩86,802 | ₩89,399 | ₩86,225 | ₩86,279 | -0.60% | 351만 |
|---|
| 2026.01.02 | ₩92,005 | ₩92,099 | ₩86,145 | ₩86,963 | -5.48% | 309.1만 |
|---|
| 2025.12.31 | ₩92,293 | ₩92,910 | ₩91,629 | ₩91,723 | -0.62% | 154.8만 |
|---|
| 2025.12.30 | ₩92,836 | ₩93,560 | ₩92,541 | ₩92,635 | -0.22% | 157.3만 |
|---|
| 2025.12.29 | ₩93,413 | ₩94,734 | ₩92,863 | ₩93,158 | -0.27% | 161.5만 |
|---|
| 2025.12.26 | ₩93,185 | ₩93,870 | ₩93,144 | ₩93,828 | +0.69% | 127.1만 |
|---|
| 2025.12.24 | ₩92,206 | ₩93,836 | ₩92,206 | ₩93,386 | +1.28% | 119.1만 |
|---|
| 2025.12.23 | ₩93,855 | ₩94,439 | ₩92,152 | ₩92,487 | -1.46% | 174.6만 |
|---|
| 2025.12.22 | ₩93,989 | ₩95,344 | ₩93,869 | ₩94,445 | +0.49% | 223.6만 |
|---|
| 2025.12.19 | ₩92,863 | ₩93,976 | ₩92,621 | ₩93,842 | +1.05% | 822만 |
|---|
| 2025.12.18 | ₩90,892 | ₩93,118 | ₩90,436 | ₩93,064 | +2.39% | 349.5만 |
|---|
| 2025.12.17 | ₩90,690 | ₩93,292 | ₩90,248 | ₩90,905 | +0.24% | 288.8만 |
|---|
| 2025.12.16 | ₩91,053 | ₩91,549 | ₩89,631 | ₩90,623 | -0.47% | 289.3만 |
|---|
| 2025.12.15 | ₩95,035 | ₩95,344 | ₩89,551 | ₩91,441 | -3.78% | 284.9만 |
|---|
| 2025.12.12 | ₩94,553 | ₩95,411 | ₩93,346 | ₩95,357 | +0.85% | 239만 |
|---|
| 2025.12.11 | ₩92,099 | ₩95,156 | ₩91,790 | ₩94,177 | +2.26% | 303.4만 |
|---|
| 2025.12.10 | ₩92,796 | ₩93,397 | ₩90,328 | ₩92,273 | -0.56% | 368.9만 |
|---|
| 2025.12.09 | ₩87,606 | ₩94,684 | ₩87,606 | ₩93,051 | +6.21% | 514.5만 |
|---|
| 2025.12.08 | ₩88,625 | ₩88,719 | ₩86,574 | ₩88,558 | -0.08% | 401.5만 |
|---|
| 2025.12.05 | ₩86,567 | ₩89,801 | ₩85,025 | ₩88,062 | +1.73% | 893.5만 |
|---|
| 2025.12.04 | ₩95,478 | ₩97,020 | ₩94,941 | ₩95,344 | -0.14% | 679.6만 |
|---|
| 2025.12.03 | ₩92,380 | ₩95,277 | ₩91,542 | ₩94,700 | +2.51% | 226.8만 |
|---|
| 2025.12.02 | ₩91,911 | ₩93,802 | ₩91,495 | ₩92,340 | +0.47% | 270만 |
|---|
| 2025.12.01 | ₩91,522 | ₩93,319 | ₩90,610 | ₩91,629 | +0.12% | 222.8만 |
|---|
| 2025.11.28 | ₩92,782 | ₩94,043 | ₩92,608 | ₩92,997 | +0.23% | 94만 |
|---|
| 2025.11.26 | ₩91,213 | ₩93,071 | ₩90,872 | ₩92,353 | +1.25% | 191.5만 |
|---|
| 2025.11.25 | ₩88,371 | ₩91,643 | ₩88,022 | ₩91,133 | +3.13% | 170.3만 |
|---|
| 2025.11.24 | ₩88,746 | ₩89,081 | ₩87,526 | ₩88,411 | -0.38% | 244만 |
|---|
| 2025.11.21 | ₩85,809 | ₩88,773 | ₩85,152 | ₩87,687 | +2.19% | 197.1만 |
|---|
| 2025.11.20 | ₩88,679 | ₩89,477 | ₩85,729 | ₩85,836 | -3.21% | 194.7만 |
|---|
| 2025.11.19 | ₩87,941 | ₩87,941 | ₩86,145 | ₩87,217 | -0.82% | 165.8만 |
|---|
| 2025.11.18 | ₩86,399 | ₩88,947 | ₩85,568 | ₩87,928 | +1.77% | 268만 |
|---|
| 2025.11.17 | ₩89,940 | ₩90,315 | ₩86,600 | ₩86,721 | -3.58% | 201.4만 |
|---|
| 2025.11.14 | ₩88,786 | ₩91,696 | ₩88,290 | ₩90,865 | +2.34% | 184.2만 |
|---|
| 2025.11.13 | ₩91,388 | ₩92,729 | ₩89,504 | ₩89,859 | -1.67% | 193.9만 |
|---|
| 2025.11.12 | ₩93,010 | ₩94,181 | ₩92,870 | ₩92,997 | -0.01% | 165.1만 |
|---|
| 2025.11.11 | ₩92,823 | ₩94,298 | ₩92,199 | ₩92,326 | -0.53% | 184.7만 |
|---|
| 2025.11.10 | ₩94,097 | ₩94,110 | ₩92,139 | ₩93,399 | -0.74% | 160.3만 |
|---|
| 2025.11.07 | ₩92,286 | ₩94,110 | ₩91,857 | ₩93,466 | +1.28% | 141.1만 |
|---|
| 2025.11.06 | ₩94,539 | ₩94,566 | ₩91,602 | ₩93,507 | -1.09% | 182.8만 |
|---|
| 2025.11.05 | ₩95,008 | ₩96,028 | ₩93,708 | ₩95,075 | +0.07% | 240.6만 |
|---|
| 2025.11.04 | ₩96,725 | ₩96,725 | ₩94,231 | ₩94,955 | -1.83% | 183.7만 |
|---|
| 2025.11.03 | ₩98,079 | ₩99,568 | ₩95,813 | ₩97,945 | -0.14% | 218.3만 |
|---|
| 2025.10.31 | ₩96,175 | ₩98,233 | ₩95,379 | ₩98,079 | +1.98% | 304.4만 |
|---|
| 2025.10.30 | ₩92,152 | ₩98,629 | ₩91,589 | ₩96,028 | +4.21% | 451.8만 |
|---|
| 2025.10.29 | ₩94,539 | ₩94,673 | ₩92,320 | ₩92,501 | -2.16% | 245.5만 |
|---|
| 2025.10.28 | ₩96,028 | ₩96,028 | ₩94,244 | ₩94,807 | -1.27% | 163.7만 |
|---|
| 2025.10.27 | ₩97,167 | ₩97,167 | ₩95,491 | ₩95,800 | -1.41% | 167.8만 |
|---|
| 2025.10.24 | ₩96,819 | ₩97,221 | ₩95,639 | ₩95,867 | -0.98% | 117.5만 |
|---|
| 2025.10.23 | ₩94,606 | ₩95,531 | ₩94,150 | ₩95,317 | +0.75% | 164.4만 |
|---|
| 2025.10.22 | ₩96,618 | ₩96,852 | ₩94,459 | ₩94,620 | -2.07% | 193만 |
|---|
| 2025.10.21 | ₩93,936 | ₩100,574 | ₩93,413 | ₩97,147 | +3.42% | 404.6만 |
|---|
| 2025.10.20 | ₩91,522 | ₩95,183 | ₩91,321 | ₩94,780 | +3.56% | 223.1만 |
|---|
| 2025.10.17 | ₩89,591 | ₩91,696 | ₩89,484 | ₩91,093 | +1.68% | 193.8만 |
|---|
| 2025.10.16 | ₩91,844 | ₩93,292 | ₩89,269 | ₩90,007 | -2.00% | 376.8만 |
|---|
| 2025.10.15 | ₩92,836 | ₩92,943 | ₩90,543 | ₩91,066 | -1.91% | 246.9만 |
|---|
| 2025.10.14 | ₩91,736 | ₩92,608 | ₩90,060 | ₩91,669 | -0.07% | 263.5만 |
|---|
| 2025.10.13 | ₩92,977 | ₩93,976 | ₩91,723 | ₩93,131 | +0.17% | 229.2만 |
|---|
| 2025.10.10 | ₩95,947 | ₩96,510 | ₩91,441 | ₩91,723 | -4.40% | 357.3만 |
|---|