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 | ₩96,668 | ₩96,910 | ₩93,878 | ₩95,340 | -1.37% | 224.9만 |
| 2026.10.08 | ₩92,872 | ₩95,924 | ₩92,215 | ₩95,810 | +3.16% | 315.9만 |
| 2026.10.07 | ₩91,209 | ₩92,899 | ₩91,155 | ₩92,416 | +1.32% | 260.2만 |
| 2026.10.06 | ₩93,637 | ₩94,804 | ₩89,640 | ₩91,504 | -2.28% | 371만 |
| 2026.10.05 | ₩92,577 | ₩94,978 | ₩92,430 | ₩93,932 | +1.46% | 243.2만 |
| 2026.10.02 | ₩93,677 | ₩94,401 | ₩91,585 | ₩92,564 | -1.19% | 188.2만 |
| 2026.10.01 | ₩92,282 | ₩94,140 | ₩91,035 | ₩93,543 | +1.37% | 207.2만 |
| 2026.09.30 | ₩89,988 | ₩92,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,069 |
| +0.09% |
| 190.9만 |
| 2026.09.29 | ₩88,889 | ₩90,445 | ₩88,319 | ₩89,841 | +1.07% | 184.1만 |
|---|
| 2026.09.28 | ₩88,379 | ₩90,478 | ₩85,737 | ₩89,841 | +1.65% | 327.2만 |
|---|
| 2026.09.25 | ₩92,081 | ₩92,832 | ₩90,243 | ₩90,538 | -1.68% | 222.4만 |
|---|
| 2026.09.24 | ₩92,550 | ₩94,375 | ₩91,813 | ₩92,537 | -0.01% | 231.9만 |
|---|
| 2026.09.23 | ₩90,230 | ₩93,382 | ₩89,787 | ₩93,208 | +3.30% | 340.3만 |
|---|
| 2026.09.22 | ₩93,436 | ₩93,798 | ₩87,950 | ₩89,546 | -4.16% | 517.9만 |
|---|
| 2026.09.21 | ₩92,778 | ₩93,717 | ₩91,162 | ₩91,974 | -0.87% | 328만 |
|---|
| 2026.09.18 | ₩95,220 | ₩95,434 | ₩92,550 | ₩92,644 | -2.70% | 716.1만 |
|---|
| 2026.09.17 | ₩92,765 | ₩95,716 | ₩91,570 | ₩94,750 | +2.14% | 316.2만 |
|---|
| 2026.09.16 | ₩94,696 | ₩96,360 | ₩94,079 | ₩94,428 | -0.28% | 240.4만 |
|---|
| 2026.09.15 | ₩92,470 | ₩99,344 | ₩92,470 | ₩96,373 | +4.22% | 497.8만 |
|---|
| 2026.09.14 | ₩89,868 | ₩93,704 | ₩89,130 | ₩93,570 | +4.12% | 300.3만 |
|---|
| 2026.09.11 | ₩88,030 | ₩89,854 | ₩87,842 | ₩88,057 | +0.03% | 219.3만 |
|---|
| 2026.09.10 | ₩86,649 | ₩88,312 | ₩85,602 | ₩88,258 | +1.86% | 274.4만 |
|---|
| 2026.09.09 | ₩86,702 | ₩87,789 | ₩85,352 | ₩86,447 | -0.29% | 310.8만 |
|---|
| 2026.09.08 | ₩89,935 | ₩89,935 | ₩86,146 | ₩87,292 | -2.94% | 413.4만 |
|---|
| 2026.09.04 | ₩91,907 | ₩94,428 | ₩86,058 | ₩91,759 | -0.16% | 799.4만 |
|---|
| 2026.09.03 | ₩89,948 | ₩91,826 | ₩87,896 | ₩88,486 | -1.63% | 568.8만 |
|---|
| 2026.09.02 | ₩86,984 | ₩88,272 | ₩86,085 | ₩87,708 | +0.83% | 272.5만 |
|---|
| 2026.09.01 | ₩87,413 | ₩89,566 | ₩86,327 | ₩86,702 | -0.81% | 301.4만 |
|---|
| 2026.08.31 | ₩85,307 | ₩88,969 | ₩85,307 | ₩88,889 | +4.20% | 387.8만 |
|---|
| 2026.08.28 | ₩85,871 | ₩88,044 | ₩85,804 | ₩85,844 | -0.03% | 377.2만 |
|---|
| 2026.08.27 | ₩82,021 | ₩85,897 | ₩81,270 | ₩85,576 | +4.33% | 378.3만 |
|---|
| 2026.08.26 | ₩79,017 | ₩80,854 | ₩78,775 | ₩79,580 | +0.71% | 411만 |
|---|
| 2026.08.25 | ₩82,812 | ₩83,912 | ₩80,774 | ₩81,203 | -1.94% | 351.2만 |
|---|
| 2026.08.24 | ₩82,678 | ₩84,489 | ₩82,236 | ₩83,912 | +1.49% | 190.7만 |
|---|
| 2026.08.21 | ₩82,893 | ₩84,033 | ₩81,538 | ₩83,161 | +0.32% | 178.9만 |
|---|
| 2026.08.20 | ₩83,161 | ₩84,328 | ₩82,263 | ₩83,537 | +0.45% | 183.8만 |
|---|
| 2026.08.19 | ₩80,371 | ₩84,046 | ₩80,371 | ₩83,309 | +3.65% | 224.8만 |
|---|
| 2026.08.18 | ₩80,921 | ₩82,920 | ₩80,298 | ₩80,492 | -0.53% | 297.4만 |
|---|
| 2026.08.17 | ₩81,914 | ₩82,625 | ₩79,942 | ₩80,237 | -2.05% | 211.6만 |
|---|
| 2026.08.14 | ₩87,118 | ₩87,520 | ₩81,075 | ₩83,215 | -4.48% | 396.2만 |
|---|
| 2026.08.13 | ₩78,292 | ₩86,112 | ₩77,601 | ₩85,965 | +9.80% | 544만 |
|---|
| 2026.08.12 | ₩78,359 | ₩79,352 | ₩77,125 | ₩77,930 | -0.55% | 188.3만 |
|---|
| 2026.08.11 | ₩79,312 | ₩81,102 | ₩78,708 | ₩79,593 | +0.36% | 176.5만 |
|---|
| 2026.08.10 | ₩79,352 | ₩81,270 | ₩79,204 | ₩79,996 | +0.81% | 326.4만 |
|---|
| 2026.08.07 | ₩77,769 | ₩80,995 | ₩77,648 | ₩80,827 | +3.93% | 344.4만 |
|---|
| 2026.08.06 | ₩75,140 | ₩76,683 | ₩74,208 | ₩76,321 | +1.57% | 206.2만 |
|---|
| 2026.08.05 | ₩78,440 | ₩78,480 | ₩76,219 | ₩77,112 | -1.69% | 208.5만 |
|---|
| 2026.08.04 | ₩72,954 | ₩77,192 | ₩72,779 | ₩77,179 | +5.79% | 274만 |
|---|
| 2026.08.03 | ₩75,690 | ₩76,455 | ₩73,866 | ₩73,946 | -2.30% | 301.5만 |
|---|
| 2026.07.31 | ₩71,170 | ₩74,242 | ₩70,674 | ₩73,544 | +3.34% | 299.4만 |
|---|
| 2026.07.30 | ₩75,288 | ₩76,173 | ₩70,922 | ₩72,820 | -3.28% | 466.2만 |
|---|
| 2026.07.29 | ₩75,221 | ₩79,312 | ₩74,684 | ₩78,024 | +3.73% | 447.5만 |
|---|
| 2026.07.28 | ₩71,881 | ₩75,382 | ₩71,881 | ₩75,073 | +4.44% | 366.5만 |
|---|
| 2026.07.27 | ₩69,413 | ₩72,833 | ₩68,702 | ₩70,969 | +2.24% | 310.7만 |
|---|
| 2026.07.24 | ₩64,437 | ₩67,756 | ₩64,437 | ₩67,656 | +5.00% | 254.1만 |
|---|
| 2026.07.23 | ₩64,919 | ₩65,456 | ₩62,465 | ₩63,095 | -2.81% | 241.1만 |
|---|
| 2026.07.22 | ₩67,750 | ₩67,830 | ₩63,431 | ₩64,235 | -5.19% | 294.9만 |
|---|
| 2026.07.21 | ₩68,380 | ₩70,352 | ₩67,817 | ₩68,058 | -0.47% | 265.4만 |
|---|
| 2026.07.20 | ₩70,083 | ₩71,666 | ₩68,742 | ₩70,151 | +0.10% | 293.7만 |
|---|
| 2026.07.17 | ₩70,942 | ₩73,101 | ₩69,963 | ₩70,741 | -0.28% | 323.7만 |
|---|
| 2026.07.16 | ₩69,721 | ₩72,444 | ₩68,655 | ₩71,599 | +2.69% | 416만 |
|---|
| 2026.07.15 | ₩67,066 | ₩69,292 | ₩66,811 | ₩68,621 | +2.32% | 354.4만 |
|---|
| 2026.07.14 | ₩63,498 | ₩67,226 | ₩63,251 | ₩66,234 | +4.31% | 238.2만 |
|---|
| 2026.07.13 | ₩66,650 | ₩67,937 | ₩65,912 | ₩66,891 | +0.36% | 270.7만 |
|---|
| 2026.07.10 | ₩66,502 | ₩66,663 | ₩64,678 | ₩65,966 | -0.81% | 314만 |
|---|
| 2026.07.09 | ₩62,009 | ₩65,657 | ₩61,030 | ₩65,402 | +5.47% | 301만 |
|---|
| 2026.07.08 | ₩62,612 | ₩63,645 | ₩61,298 | ₩63,337 | +1.16% | 283.9만 |
|---|
| 2026.07.07 | ₩64,343 | ₩65,704 | ₩63,001 | ₩63,350 | -1.54% | 336.6만 |
|---|
| 2026.07.06 | ₩60,627 | ₩63,015 | ₩60,050 | ₩62,907 | +3.76% | 347.1만 |
|---|
| 2026.07.02 | ₩61,298 | ₩62,492 | ₩61,070 | ₩61,392 | +0.15% | 248.4만 |
|---|
| 2026.07.01 | ₩61,231 | ₩62,237 | ₩60,285 | ₩61,727 | +0.81% | 349.3만 |
|---|
| 2026.06.30 | ₩60,185 | ₩60,506 | ₩58,816 | ₩59,581 | -1.00% | 341.1만 |
|---|
| 2026.06.29 | ₩61,606 | ₩62,210 | ₩60,225 | ₩60,413 | -1.94% | 357.5만 |
|---|
| 2026.06.26 | ₩57,542 | ₩60,802 | ₩57,542 | ₩60,641 | +5.38% | 840.6만 |
|---|
| 2026.06.25 | ₩58,562 | ₩59,313 | ₩56,697 | ₩56,952 | -2.75% | 410.2만 |
|---|
| 2026.06.24 | ₩57,502 | ₩60,064 | ₩57,140 | ₩59,340 | +3.20% | 500.4만 |
|---|
| 2026.06.23 | ₩58,199 | ₩59,044 | ₩57,167 | ₩57,234 | -1.66% | 396.9만 |
|---|
| 2026.06.22 | ₩57,408 | ₩59,295 | ₩56,670 | ₩57,287 | -0.21% | 512.4만 |
|---|
| 2026.06.18 | ₩56,389 | ₩58,897 | ₩55,487 | ₩58,307 | +3.40% | 947.5만 |
|---|
| 2026.06.17 | ₩58,790 | ₩60,480 | ₩56,804 | ₩57,113 | -2.85% | 495.4만 |
|---|
| 2026.06.16 | ₩59,246 | ₩60,748 | ₩58,890 | ₩59,594 | +0.59% | 378만 |
|---|
| 2026.06.15 | ₩60,963 | ₩62,371 | ₩58,213 | ₩59,279 | -2.76% | 550.3만 |
|---|
| 2026.06.12 | ₩59,568 | ₩60,520 | ₩58,320 | ₩60,399 | +1.40% | 425.7만 |
|---|
| 2026.06.11 | ₩59,554 | ₩60,802 | ₩58,843 | ₩59,755 | +0.34% | 410.9만 |
|---|
| 2026.06.10 | ₩59,125 | ₩62,022 | ₩59,018 | ₩60,533 | +2.38% | 362.6만 |
|---|
| 2026.06.09 | ₩61,298 | ₩62,277 | ₩58,696 | ₩60,453 | -1.38% | 577.1만 |
|---|
| 2026.06.08 | ₩63,055 | ₩64,329 | ₩61,358 | ₩61,915 | -1.81% | 487.9만 |
|---|
| 2026.06.05 | ₩65,959 | ₩68,112 | ₩62,679 | ₩63,390 | -3.89% | 871.4만 |
|---|
| 2026.06.04 | ₩72,350 | ₩72,739 | ₩68,152 | ₩68,326 | -5.56% | 712.3만 |
|---|
| 2026.06.03 | ₩72,592 | ₩72,820 | ₩69,560 | ₩70,285 | -3.18% | 327.5만 |
|---|
| 2026.06.02 | ₩73,826 | ₩74,993 | ₩71,981 | ₩73,906 | +0.11% | 488.8만 |
|---|
| 2026.06.01 | ₩72,967 | ₩76,844 | ₩71,250 | ₩76,481 | +4.82% | 491만 |
|---|
| 2026.05.29 | ₩67,267 | ₩71,572 | ₩66,848 | ₩70,446 | +4.73% | 553.1만 |
|---|
| 2026.05.28 | ₩65,872 | ₩67,642 | ₩64,799 | ₩66,502 | +0.96% | 247.9만 |
|---|
| 2026.05.27 | ₩65,188 | ₩67,233 | ₩64,597 | ₩64,960 | -0.35% | 214.4만 |
|---|
| 2026.05.26 | ₩65,443 | ₩66,951 | ₩64,423 | ₩66,153 | +1.09% | 241.8만 |
|---|
| 2026.05.22 | ₩66,395 | ₩67,327 | ₩65,536 | ₩66,435 | +0.06% | 227.7만 |
|---|
| 2026.05.21 | ₩65,691 | ₩66,006 | ₩63,967 | ₩65,684 | -0.01% | 219.6만 |
|---|
| 2026.05.20 | ₩65,067 | ₩66,918 | ₩63,887 | ₩66,703 | +2.51% | 242.6만 |
|---|
| 2026.05.19 | ₩68,585 | ₩68,970 | ₩65,496 | ₩66,288 | -3.35% | 380.7만 |
|---|
| 2026.05.18 | ₩64,235 | ₩66,502 | ₩63,793 | ₩65,751 | +2.36% | 318.2만 |
|---|
| 2026.05.15 | ₩61,687 | ₩64,772 | ₩60,989 | ₩63,994 | +3.74% | 411.2만 |
|---|
| 2026.05.14 | ₩60,641 | ₩62,049 | ₩59,822 | ₩61,030 | +0.64% | 295만 |
|---|
| 2026.05.13 | ₩59,769 | ₩60,855 | ₩59,098 | ₩60,453 | +1.14% | 385만 |
|---|
| 2026.05.12 | ₩61,539 | ₩62,210 | ₩60,265 | ₩60,600 | -1.53% | 291.7만 |
|---|
| 2026.05.11 | ₩63,457 | ₩64,899 | ₩60,714 | ₩61,016 | -3.85% | 405.2만 |
|---|
| 2026.05.08 | ₩63,337 | ₩64,249 | ₩60,895 | ₩64,249 | +1.44% | 247.6만 |
|---|
| 2026.05.07 | ₩63,913 | ₩65,992 | ₩63,913 | ₩64,638 | +1.13% | 438.1만 |
|---|
| 2026.05.06 | ₩64,074 | ₩64,074 | ₩61,995 | ₩62,411 | -2.60% | 251만 |
|---|
| 2026.05.05 | ₩64,799 | ₩65,496 | ₩63,317 | ₩64,893 | +0.14% | 196.1만 |
|---|
| 2026.05.04 | ₩64,544 | ₩66,609 | ₩64,074 | ₩64,986 | +0.69% | 318.3만 |
|---|
| 2026.05.01 | ₩63,846 | ₩65,282 | ₩62,371 | ₩64,329 | +0.76% | 351.4만 |
|---|
| 2026.04.30 | ₩62,022 | ₩62,492 | ₩60,694 | ₩61,687 | -0.54% | 238.2만 |
|---|
| 2026.04.29 | ₩61,311 | ₩63,149 | ₩60,547 | ₩62,934 | +2.65% | 273.5만 |
|---|
| 2026.04.28 | ₩62,250 | ₩63,913 | ₩61,378 | ₩61,405 | -1.36% | 236.8만 |
|---|
| 2026.04.27 | ₩61,955 | ₩63,001 | ₩61,164 | ₩61,244 | -1.15% | 190.1만 |
|---|
| 2026.04.24 | ₩60,681 | ₩62,049 | ₩60,218 | ₩61,995 | +2.17% | 240.3만 |
|---|
| 2026.04.23 | ₩61,204 | ₩62,143 | ₩58,495 | ₩60,386 | -1.34% | 460.2만 |
|---|
| 2026.04.22 | ₩64,316 | ₩65,134 | ₩62,988 | ₩63,739 | -0.90% | 227.5만 |
|---|
| 2026.04.21 | ₩64,302 | ₩66,086 | ₩63,524 | ₩63,846 | -0.71% | 248.7만 |
|---|
| 2026.04.20 | ₩61,352 | ₩64,021 | ₩61,298 | ₩63,994 | +4.31% | 290.5만 |
|---|
| 2026.04.17 | ₩63,712 | ₩63,779 | ₩60,895 | ₩61,352 | -3.71% | 253.1만 |
|---|
| 2026.04.16 | ₩64,182 | ₩64,758 | ₩61,566 | ₩61,781 | -3.74% | 343.9만 |
|---|
| 2026.04.15 | ₩61,389 | ₩62,907 | ₩60,325 | ₩62,827 | +2.34% | 379.1만 |
|---|
| 2026.04.14 | ₩61,499 | ₩62,237 | ₩59,460 | ₩59,863 | -2.66% | 343만 |
|---|
| 2026.04.13 | ₩57,489 | ₩61,123 | ₩57,475 | ₩60,922 | +5.97% | 558.6만 |
|---|
| 2026.04.10 | ₩60,533 | ₩62,036 | ₩56,845 | ₩57,529 | -4.96% | 592.4만 |
|---|
| 2026.04.09 | ₩60,708 | ₩61,164 | ₩57,690 | ₩61,097 | +0.64% | 521.2만 |
|---|
| 2026.04.08 | ₩65,121 | ₩66,220 | ₩61,204 | ₩61,311 | -5.85% | 491.7만 |
|---|
| 2026.04.07 | ₩64,383 | ₩65,362 | ₩62,882 | ₩63,524 | -1.33% | 272.8만 |
|---|
| 2026.04.06 | ₩65,295 | ₩66,301 | ₩63,994 | ₩64,450 | -1.29% | 267만 |
|---|
| 2026.04.02 | ₩64,718 | ₩66,033 | ₩63,605 | ₩64,879 | +0.25% | 327.5만 |
|---|
| 2026.04.01 | ₩63,980 | ₩64,886 | ₩61,419 | ₩64,611 | +0.99% | 438.9만 |
|---|
| 2026.03.31 | ₩63,256 | ₩64,852 | ₩62,062 | ₩63,592 | +0.53% | 395만 |
|---|
| 2026.03.30 | ₩61,861 | ₩63,920 | ₩61,861 | ₩63,390 | +2.47% | 371.9만 |
|---|
| 2026.03.27 | ₩62,116 | ₩62,197 | ₩60,158 | ₩61,311 | -1.30% | 580.2만 |
|---|
| 2026.03.26 | ₩61,392 | ₩64,048 | ₩61,298 | ₩63,283 | +3.08% | 510.8만 |
|---|
| 2026.03.25 | ₩63,685 | ₩64,678 | ₩61,137 | ₩62,103 | -2.49% | 590.1만 |
|---|
| 2026.03.24 | ₩64,343 | ₩64,691 | ₩61,828 | ₩61,915 | -3.77% | 692.1만 |
|---|
| 2026.03.23 | ₩63,873 | ₩65,952 | ₩63,068 | ₩65,443 | +2.46% | 508만 |
|---|
| 2026.03.20 | ₩63,068 | ₩65,335 | ₩62,238 | ₩63,350 | +0.45% | 808.4만 |
|---|
| 2026.03.19 | ₩66,180 | ₩68,943 | ₩63,980 | ₩64,048 | -3.22% | 495.7만 |
|---|
| 2026.03.18 | ₩61,995 | ₩66,878 | ₩60,627 | ₩65,590 | +5.80% | 1268.7만 |
|---|
| 2026.03.17 | ₩63,001 | ₩65,577 | ₩62,720 | ₩63,766 | +1.21% | 800.2만 |
|---|
| 2026.03.16 | ₩62,760 | ₩64,262 | ₩62,518 | ₩62,800 | +0.06% | 389.2만 |
|---|
| 2026.03.13 | ₩62,156 | ₩63,498 | ₩61,298 | ₩63,109 | +1.53% | 341.4만 |
|---|
| 2026.03.12 | ₩64,289 | ₩65,872 | ₩62,331 | ₩62,344 | -3.03% | 399.7만 |
|---|
| 2026.03.11 | ₩65,952 | ₩67,485 | ₩63,176 | ₩64,383 | -2.38% | 292.7만 |
|---|
| 2026.03.10 | ₩65,308 | ₩65,671 | ₩62,653 | ₩65,241 | -0.10% | 445.3만 |
|---|
| 2026.03.09 | ₩64,316 | ₩65,697 | ₩63,457 | ₩65,308 | +1.54% | 352만 |
|---|
| 2026.03.06 | ₩64,638 | ₩65,375 | ₩63,203 | ₩65,308 | +1.04% | 339.2만 |
|---|
| 2026.03.05 | ₩62,143 | ₩65,206 | ₩62,040 | ₩64,691 | +4.10% | 478.7만 |
|---|
| 2026.03.04 | ₩62,237 | ₩63,350 | ₩61,875 | ₩61,995 | -0.39% | 348.5만 |
|---|
| 2026.03.03 | ₩60,386 | ₩63,551 | ₩59,527 | ₩62,693 | +3.82% | 481.4만 |
|---|
| 2026.03.02 | ₩59,313 | ₩62,425 | ₩59,246 | ₩61,915 | +4.39% | 450.1만 |
|---|
| 2026.02.27 | ₩59,433 | ₩60,976 | ₩58,226 | ₩60,453 | +1.72% | 1804.3만 |
|---|
| 2026.02.26 | ₩58,843 | ₩61,553 | ₩58,280 | ₩61,325 | +4.22% | 562.2만 |
|---|
| 2026.02.25 | ₩56,375 | ₩58,454 | ₩53,867 | ₩58,025 | +2.93% | 654만 |
|---|
| 2026.02.24 | ₩56,308 | ₩59,957 | ₩56,134 | ₩57,475 | +2.07% | 831.4만 |
|---|
| 2026.02.23 | ₩57,878 | ₩57,878 | ₩54,216 | ₩56,000 | -3.24% | 463.4만 |
|---|
| 2026.02.20 | ₩59,044 | ₩61,620 | ₩58,655 | ₩59,661 | +1.04% | 375.8만 |
|---|
| 2026.02.19 | ₩59,661 | ₩60,359 | ₩58,541 | ₩59,179 | -0.81% | 409.6만 |
|---|
| 2026.02.18 | ₩61,311 | ₩61,389 | ₩59,621 | ₩60,118 | -1.95% | 442.9만 |
|---|
| 2026.02.17 | ₩60,057 | ₩60,748 | ₩59,004 | ₩60,641 | +0.97% | 466.1만 |
|---|
| 2026.02.13 | ₩59,018 | ₩60,694 | ₩58,521 | ₩60,118 | +1.86% | 500.6만 |
|---|
| 2026.02.12 | ₩59,407 | ₩60,319 | ₩55,705 | ₩58,669 | -1.24% | 861.1만 |
|---|
| 2026.02.11 | ₩63,645 | ₩63,820 | ₩59,085 | ₩59,474 | -6.55% | 660.4만 |
|---|
| 2026.02.10 | ₩63,927 | ₩65,798 | ₩63,728 | ₩63,873 | -0.08% | 417.4만 |
|---|
| 2026.02.09 | ₩62,800 | ₩64,094 | ₩61,821 | ₩63,833 | +1.64% | 343.2만 |
|---|
| 2026.02.06 | ₩61,942 | ₩63,779 | ₩60,761 | ₩63,216 | +2.06% | 439.4만 |
|---|
| 2026.02.05 | ₩62,277 | ₩64,383 | ₩60,708 | ₩61,083 | -1.92% | 467.7만 |
|---|
| 2026.02.04 | ₩61,419 | ₩64,933 | ₩60,359 | ₩62,706 | +2.10% | 692.3만 |
|---|
| 2026.02.03 | ₩66,080 | ₩68,393 | ₩60,708 | ₩61,794 | -6.49% | 881.1만 |
|---|
| 2026.02.02 | ₩70,768 | ₩71,465 | ₩69,252 | ₩69,748 | -1.44% | 404.7만 |
|---|
| 2026.01.30 | ₩71,747 | ₩71,934 | ₩70,157 | ₩70,472 | -1.78% | 479.8만 |
|---|
| 2026.01.29 | ₩73,048 | ₩73,142 | ₩69,614 | ₩72,136 | -1.25% | 586.4만 |
|---|
| 2026.01.28 | ₩74,939 | ₩76,629 | ₩74,268 | ₩75,402 | +0.62% | 304.8만 |
|---|
| 2026.01.27 | ₩77,474 | ₩77,836 | ₩73,785 | ₩74,335 | -4.05% | 353.8만 |
|---|
| 2026.01.26 | ₩77,058 | ₩78,668 | ₩76,736 | ₩77,340 | +0.37% | 370.5만 |
|---|
| 2026.01.23 | ₩77,394 | ₩79,084 | ₩76,769 | ₩77,072 | -0.42% | 355.5만 |
|---|
| 2026.01.22 | ₩75,435 | ₩77,226 | ₩74,657 | ₩77,125 | +2.24% | 477.2만 |
|---|
| 2026.01.21 | ₩75,060 | ₩76,897 | ₩74,388 | ₩75,154 | +0.13% | 414만 |
|---|
| 2026.01.20 | ₩74,657 | ₩76,844 | ₩74,456 | ₩74,872 | +0.29% | 465.8만 |
|---|
| 2026.01.16 | ₩80,385 | ₩80,479 | ₩75,958 | ₩76,066 | -5.37% | 541.5만 |
|---|
| 2026.01.15 | ₩83,242 | ₩83,403 | ₩79,888 | ₩80,063 | -3.82% | 433.2만 |
|---|
| 2026.01.14 | ₩85,830 | ₩86,555 | ₩82,933 | ₩82,987 | -3.31% | 353.7만 |
|---|
| 2026.01.13 | ₩91,625 | ₩92,899 | ₩86,246 | ₩86,528 | -5.56% | 362.3만 |
|---|
| 2026.01.12 | ₩92,296 | ₩93,208 | ₩90,458 | ₩91,625 | -0.73% | 240.1만 |
|---|
| 2026.01.09 | ₩93,892 | ₩95,139 | ₩92,202 | ₩92,296 | -1.70% | 296.8만 |
|---|
| 2026.01.08 | ₩92,886 | ₩93,731 | ₩90,404 | ₩93,623 | +0.79% | 310.4만 |
|---|
| 2026.01.07 | ₩87,762 | ₩93,691 | ₩87,748 | ₩93,315 | +6.33% | 402.1만 |
|---|
| 2026.01.06 | ₩86,246 | ₩87,708 | ₩85,911 | ₩87,440 | +1.38% | 317.5만 |
|---|
| 2026.01.05 | ₩86,823 | ₩89,421 | ₩86,246 | ₩86,300 | -0.60% | 351만 |
|---|
| 2026.01.02 | ₩92,027 | ₩92,121 | ₩86,166 | ₩86,984 | -5.48% | 309.1만 |
|---|
| 2025.12.31 | ₩92,316 | ₩92,933 | ₩91,652 | ₩91,746 | -0.62% | 154.8만 |
|---|
| 2025.12.30 | ₩92,859 | ₩93,583 | ₩92,564 | ₩92,658 | -0.22% | 157.3만 |
|---|
| 2025.12.29 | ₩93,436 | ₩94,757 | ₩92,886 | ₩93,181 | -0.27% | 161.5만 |
|---|
| 2025.12.26 | ₩93,208 | ₩93,893 | ₩93,167 | ₩93,851 | +0.69% | 127.1만 |
|---|
| 2025.12.24 | ₩92,228 | ₩93,860 | ₩92,228 | ₩93,409 | +1.28% | 119.1만 |
|---|
| 2025.12.23 | ₩93,878 | ₩94,462 | ₩92,175 | ₩92,510 | -1.46% | 174.6만 |
|---|
| 2025.12.22 | ₩94,012 | ₩95,367 | ₩93,892 | ₩94,468 | +0.49% | 223.6만 |
|---|
| 2025.12.19 | ₩92,886 | ₩93,999 | ₩92,644 | ₩93,865 | +1.05% | 822만 |
|---|
| 2025.12.18 | ₩90,914 | ₩93,141 | ₩90,458 | ₩93,087 | +2.39% | 349.5만 |
|---|
| 2025.12.17 | ₩90,713 | ₩93,315 | ₩90,270 | ₩90,927 | +0.24% | 288.8만 |
|---|
| 2025.12.16 | ₩91,075 | ₩91,571 | ₩89,653 | ₩90,646 | -0.47% | 289.3만 |
|---|
| 2025.12.15 | ₩95,059 | ₩95,367 | ₩89,573 | ₩91,464 | -3.78% | 284.9만 |
|---|
| 2025.12.12 | ₩94,576 | ₩95,434 | ₩93,369 | ₩95,381 | +0.85% | 239만 |
|---|
| 2025.12.11 | ₩92,121 | ₩95,179 | ₩91,813 | ₩94,200 | +2.26% | 303.4만 |
|---|
| 2025.12.10 | ₩92,819 | ₩93,420 | ₩90,351 | ₩92,296 | -0.56% | 368.9만 |
|---|
| 2025.12.09 | ₩87,628 | ₩94,707 | ₩87,628 | ₩93,074 | +6.21% | 514.5만 |
|---|
| 2025.12.08 | ₩88,647 | ₩88,741 | ₩86,595 | ₩88,580 | -0.08% | 401.5만 |
|---|
| 2025.12.05 | ₩86,588 | ₩89,824 | ₩85,046 | ₩88,084 | +1.73% | 893.5만 |
|---|
| 2025.12.04 | ₩95,501 | ₩97,044 | ₩94,965 | ₩95,367 | -0.14% | 679.6만 |
|---|
| 2025.12.03 | ₩92,403 | ₩95,300 | ₩91,565 | ₩94,723 | +2.51% | 226.8만 |
|---|
| 2025.12.02 | ₩91,933 | ₩93,825 | ₩91,518 | ₩92,363 | +0.47% | 270만 |
|---|
| 2025.12.01 | ₩91,544 | ₩93,342 | ₩90,632 | ₩91,652 | +0.12% | 222.8만 |
|---|
| 2025.11.28 | ₩92,805 | ₩94,066 | ₩92,631 | ₩93,020 | +0.23% | 94만 |
|---|
| 2025.11.26 | ₩91,236 | ₩93,094 | ₩90,894 | ₩92,376 | +1.25% | 191.5만 |
|---|
| 2025.11.25 | ₩88,392 | ₩91,665 | ₩88,044 | ₩91,155 | +3.13% | 170.3만 |
|---|
| 2025.11.24 | ₩88,768 | ₩89,103 | ₩87,547 | ₩88,433 | -0.38% | 244만 |
|---|
| 2025.11.21 | ₩85,830 | ₩88,795 | ₩85,173 | ₩87,708 | +2.19% | 197.1만 |
|---|
| 2025.11.20 | ₩88,701 | ₩89,499 | ₩85,750 | ₩85,857 | -3.21% | 194.7만 |
|---|
| 2025.11.19 | ₩87,963 | ₩87,963 | ₩86,166 | ₩87,239 | -0.82% | 165.8만 |
|---|
| 2025.11.18 | ₩86,421 | ₩88,969 | ₩85,589 | ₩87,950 | +1.77% | 268만 |
|---|
| 2025.11.17 | ₩89,962 | ₩90,337 | ₩86,622 | ₩86,743 | -3.58% | 201.4만 |
|---|
| 2025.11.14 | ₩88,808 | ₩91,719 | ₩88,312 | ₩90,887 | +2.34% | 184.2만 |
|---|
| 2025.11.13 | ₩91,410 | ₩92,752 | ₩89,526 | ₩89,881 | -1.67% | 193.9만 |
|---|
| 2025.11.12 | ₩93,033 | ₩94,204 | ₩92,892 | ₩93,020 | -0.01% | 165.1만 |
|---|
| 2025.11.11 | ₩92,845 | ₩94,321 | ₩92,222 | ₩92,349 | -0.53% | 184.7만 |
|---|
| 2025.11.10 | ₩94,120 | ₩94,133 | ₩92,161 | ₩93,422 | -0.74% | 160.3만 |
|---|
| 2025.11.07 | ₩92,309 | ₩94,133 | ₩91,880 | ₩93,489 | +1.28% | 141.1만 |
|---|
| 2025.11.06 | ₩94,562 | ₩94,589 | ₩91,625 | ₩93,530 | -1.09% | 182.8만 |
|---|
| 2025.11.05 | ₩95,032 | ₩96,051 | ₩93,731 | ₩95,099 | +0.07% | 240.6만 |
|---|
| 2025.11.04 | ₩96,749 | ₩96,749 | ₩94,254 | ₩94,978 | -1.83% | 183.7만 |
|---|
| 2025.11.03 | ₩98,103 | ₩99,592 | ₩95,837 | ₩97,969 | -0.14% | 218.3만 |
|---|
| 2025.10.31 | ₩96,199 | ₩98,258 | ₩95,402 | ₩98,103 | +1.98% | 304.4만 |
|---|
| 2025.10.30 | ₩92,175 | ₩98,653 | ₩91,611 | ₩96,051 | +4.21% | 451.8만 |
|---|
| 2025.10.29 | ₩94,562 | ₩94,696 | ₩92,342 | ₩92,524 | -2.16% | 245.5만 |
|---|
| 2025.10.28 | ₩96,051 | ₩96,051 | ₩94,267 | ₩94,831 | -1.27% | 163.7만 |
|---|
| 2025.10.27 | ₩97,191 | ₩97,191 | ₩95,515 | ₩95,823 | -1.41% | 167.8만 |
|---|
| 2025.10.24 | ₩96,843 | ₩97,245 | ₩95,662 | ₩95,890 | -0.98% | 117.5만 |
|---|
| 2025.10.23 | ₩94,629 | ₩95,555 | ₩94,173 | ₩95,340 | +0.75% | 164.4만 |
|---|
| 2025.10.22 | ₩96,641 | ₩96,876 | ₩94,482 | ₩94,643 | -2.07% | 193만 |
|---|
| 2025.10.21 | ₩93,959 | ₩100,598 | ₩93,436 | ₩97,171 | +3.42% | 404.6만 |
|---|
| 2025.10.20 | ₩91,544 | ₩95,206 | ₩91,343 | ₩94,804 | +3.56% | 223.1만 |
|---|
| 2025.10.17 | ₩89,613 | ₩91,719 | ₩89,506 | ₩91,115 | +1.68% | 193.8만 |
|---|
| 2025.10.16 | ₩91,866 | ₩93,315 | ₩89,291 | ₩90,029 | -2.00% | 376.8만 |
|---|
| 2025.10.15 | ₩92,859 | ₩92,966 | ₩90,565 | ₩91,088 | -1.91% | 246.9만 |
|---|
| 2025.10.14 | ₩91,759 | ₩92,631 | ₩90,082 | ₩91,692 | -0.07% | 263.5만 |
|---|
| 2025.10.13 | ₩93,000 | ₩93,999 | ₩91,746 | ₩93,154 | +0.17% | 229.2만 |
|---|
| 2025.10.10 | ₩95,971 | ₩96,534 | ₩91,464 | ₩91,746 | -4.40% | 357.3만 |
|---|