시장 데이터를 불러오는 중
전체 종목
케이던스 디자인 시스템즈 과거 주가
Cadence Design Systems, Inc. - Common Stock · CDNS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cadence Design Systems, Inc. - Common Stock · CDNS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩474,022 | ₩477,401 | ₩469,516 | ₩473,123 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,732 | ₩479,881 | ₩466,150 | ₩467,760 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,525 | ₩484,695 | ₩474,464 | ₩477,521 | -0.63% | 185.6만 |
| 2026.10.06 | ₩476,207 | ₩485,285 | ₩475,041 | ₩482,121 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,644 | ₩482,925 | ₩471,997 | ₩473,981 | -0.35% | 195.2만 |
| 2026.10.02 | ₩478,031 | ₩478,044 | ₩458,266 | ₩471,125 | -1.44% | 209.8만 |
| 2026.10.01 | ₩455,048 | ₩476,060 | ₩453,023 | ₩470,294 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,427 | ₩449,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩430,442 |
| ₩442,752 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,697 | ₩434,787 | ₩421,043 | ₩434,680 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,747 | ₩441,625 | ₩426,259 | ₩438,072 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,752 | ₩443,583 | ₩432,816 | ₩437,308 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,838 | ₩432,427 | ₩409,243 | ₩431,770 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,819 | ₩423,322 | ₩409,819 | ₩414,459 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,460 | ₩407,432 | ₩394,225 | ₩406,226 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩383,135 | ₩396,638 | ₩379,998 | ₩395,431 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩378,040 | ₩382,130 | ₩376,109 | ₩379,341 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩382,894 | ₩382,894 | ₩373,172 | ₩376,471 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,742 | ₩378,134 | ₩367,621 | ₩375,318 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩371,939 | ₩374,111 | ₩366,160 | ₩367,353 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩386,179 | ₩387,252 | ₩372,904 | ₩374,192 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,461 | ₩393,420 | ₩382,183 | ₩388,016 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,509 | ₩387,708 | ₩378,509 | ₩382,089 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,614 | ₩385,857 | ₩377,664 | ₩381,620 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,658 | ₩396,665 | ₩379,046 | ₩380,963 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩410,262 | ₩413,399 | ₩386,045 | ₩392,481 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,514 | ₩417,074 | ₩405,435 | ₩408,814 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩419,192 | ₩419,983 | ₩407,178 | ₩411,214 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩444,093 | ₩446,305 | ₩418,186 | ₩419,755 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,837 | ₩459,097 | ₩450,837 | ₩454,270 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩465,869 | ₩465,869 | ₩453,358 | ₩456,429 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩455,960 | ₩466,258 | ₩443,167 | ₩466,030 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,486 | ₩456,322 | ₩439,091 | ₩448,772 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩426,983 | ₩446,976 | ₩425,307 | ₩445,045 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,713 | ₩425,521 | ₩417,596 | ₩423,617 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,700 | ₩428,793 | ₩418,562 | ₩427,774 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩423,027 | ₩425,736 | ₩417,650 | ₩420,493 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,845 | ₩427,077 | ₩418,374 | ₩422,357 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩431,099 | ₩433,955 | ₩422,665 | ₩424,422 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩434,183 | ₩447,163 | ₩433,191 | ₩433,741 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,444 | ₩438,300 | ₩428,364 | ₩435,551 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,452 | ₩440,217 | ₩430,576 | ₩434,143 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,510 | ₩447,096 | ₩431,917 | ₩433,285 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩443,261 | ₩444,173 | ₩433,365 | ₩439,185 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,299 | ₩458,628 | ₩444,549 | ₩445,058 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩459,929 | ₩466,794 | ₩449,979 | ₩454,887 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩449,926 | ₩458,226 | ₩446,520 | ₩453,787 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,580 | ₩466,580 | ₩450,086 | ₩451,977 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩456,992 | ₩468,122 | ₩454,954 | ₩456,737 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩460,988 | ₩461,873 | ₩444,750 | ₩450,744 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,564 | ₩462,302 | ₩448,196 | ₩455,933 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,374 | ₩459,258 | ₩441,947 | ₩446,278 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩467,974 | ₩470,656 | ₩445,930 | ₩446,198 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,416 | ₩476,811 | ₩449,416 | ₩462,235 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩451,226 | ₩458,950 | ₩448,370 | ₩454,042 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,523 | ₩449,926 | ₩437,080 | ₩437,455 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,470 | ₩456,295 | ₩440,982 | ₩443,114 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,646 | ₩464,394 | ₩448,652 | ₩451,897 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,298 | ₩465,467 | ₩440,298 | ₩462,128 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,547 | ₩454,713 | ₩440,821 | ₩442,403 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,612 | ₩458,977 | ₩429,182 | ₩442,644 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,783 | ₩494,966 | ₩481,034 | ₩488,959 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩514,047 | ₩516,649 | ₩494,859 | ₩498,144 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,407 | ₩513,565 | ₩497,313 | ₩505,251 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,809 | ₩524,292 | ₩502,998 | ₩506,753 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩520,175 | ₩522,267 | ₩509,824 | ₩515,134 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩496,321 | ₩518,043 | ₩493,907 | ₩517,520 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,566 | ₩502,100 | ₩490,930 | ₩501,577 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩503,964 | ₩509,529 | ₩490,273 | ₩497,554 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,597 | ₩506,686 | ₩492,848 | ₩503,870 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩503,213 | ₩511,929 | ₩496,803 | ₩500,343 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,745 | ₩518,593 | ₩504,956 | ₩506,498 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩498,144 | ₩511,634 | ₩494,028 | ₩503,267 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,527 | ₩519,183 | ₩497,970 | ₩499,780 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,741 | ₩512,090 | ₩481,061 | ₩505,881 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,517 | ₩507,517 | ₩487,726 | ₩493,760 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,763 | ₩509,032 | ₩498,265 | ₩499,351 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,793 | ₩518,325 | ₩505,962 | ₩508,282 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,633 | ₩525,633 | ₩507,128 | ₩521,664 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,426 | ₩537,942 | ₩516,823 | ₩519,451 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩520,846 | ₩540,892 | ₩518,204 | ₩522,415 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩519,183 | ₩534,040 | ₩519,183 | ₩520,068 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩524,292 | ₩533,437 | ₩522,053 | ₩528,985 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩511,178 | ₩522,683 | ₩504,098 | ₩516,193 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩512,224 | ₩522,334 | ₩505,801 | ₩514,557 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩514,168 | ₩535,328 | ₩512,224 | ₩516,421 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩531,881 | ₩545,304 | ₩505,667 | ₩524,158 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,565 | ₩531,948 | ₩512,023 | ₩528,636 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩539,042 | ₩545,746 | ₩500,880 | ₩504,433 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,725 | ₩557,586 | ₩538,948 | ₩552,022 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,769 | ₩551,164 | ₩537,741 | ₩547,087 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,379 | ₩558,740 | ₩537,755 | ₩558,337 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩526,974 | ₩556,366 | ₩514,825 | ₩555,347 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,838 | ₩506,914 | ₩499,190 | ₩502,744 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,677 | ₩508,268 | ₩492,097 | ₩501,295 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩508,134 | ₩514,637 | ₩496,602 | ₩501,564 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,542 | ₩513,887 | ₩495,623 | ₩511,889 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩485,245 | ₩511,620 | ₩484,789 | ₩500,947 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩469,154 | ₩485,687 | ₩466,043 | ₩480,659 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,724 | ₩471,152 | ₩444,589 | ₩470,508 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,486 | ₩466,794 | ₩453,077 | ₩453,385 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩465,172 | ₩469,395 | ₩457,904 | ₩463,938 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,742 | ₩471,997 | ₩463,522 | ₩465,614 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,355 | ₩476,301 | ₩467,250 | ₩473,123 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,437 | ₩484,105 | ₩470,052 | ₩475,416 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩484,199 | ₩485,392 | ₩476,770 | ₩480,096 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,477 | ₩489,429 | ₩480,082 | ₩488,356 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,468 | ₩489,442 | ₩473,579 | ₩486,344 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩480,042 | ₩486,358 | ₩475,845 | ₩478,567 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩474,008 | ₩476,677 | ₩465,949 | ₩475,885 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩471,058 | ₩475,872 | ₩464,126 | ₩474,182 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩459,097 | ₩470,669 | ₩456,724 | ₩468,658 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩451,213 | ₩459,084 | ₩447,861 | ₩457,166 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,821 | ₩442,604 | ₩428,793 | ₩441,947 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩434,063 | ₩444,321 | ₩423,067 | ₩442,430 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩442,095 | ₩453,962 | ₩425,159 | ₩436,208 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,597 | ₩453,479 | ₩442,497 | ₩451,266 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩429,195 | ₩448,947 | ₩428,243 | ₩446,372 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩436,946 | ₩438,447 | ₩417,020 | ₩421,485 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,319 | ₩447,861 | ₩439,400 | ₩444,656 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,753 | ₩444,146 | ₩427,613 | ₩436,919 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩419,165 | ₩430,402 | ₩415,143 | ₩427,077 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩424,167 | ₩426,406 | ₩413,534 | ₩417,060 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩414,942 | ₩419,541 | ₩406,708 | ₩411,603 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,566 | ₩412,287 | ₩393,568 | ₩407,768 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,299 | ₩398,489 | ₩389,236 | ₩392,039 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,760 | ₩386,622 | ₩355,633 | ₩386,447 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,431 | ₩377,356 | ₩353,166 | ₩356,223 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,670 | ₩386,421 | ₩372,033 | ₩376,806 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,834 | ₩390,671 | ₩382,720 | ₩388,191 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,810 | ₩375,452 | ₩367,273 | ₩374,755 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,757 | ₩375,144 | ₩369,391 | ₩374,634 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩366,991 | ₩375,801 | ₩363,840 | ₩373,736 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,707 | ₩377,597 | ₩368,292 | ₩375,707 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,428 | ₩373,588 | ₩364,188 | ₩372,596 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩364,966 | ₩370,585 | ₩360,434 | ₩363,223 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩373,119 | ₩376,029 | ₩363,451 | ₩364,416 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,770 | ₩381,030 | ₩372,770 | ₩376,283 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩387,104 | ₩389,357 | ₩372,301 | ₩377,316 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩388,204 | ₩389,531 | ₩371,429 | ₩381,245 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,788 | ₩401,318 | ₩384,557 | ₩392,240 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩384,061 | ₩385,361 | ₩377,410 | ₩380,682 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,413 | ₩392,361 | ₩381,285 | ₩385,375 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,449 | ₩395,968 | ₩388,191 | ₩388,378 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩394,077 | ₩403,530 | ₩392,200 | ₩393,889 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩387,963 | ₩396,142 | ₩386,179 | ₩392,508 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩389,934 | ₩391,596 | ₩379,944 | ₩384,879 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩390,108 | ₩397,590 | ₩387,775 | ₩389,290 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,284 | ₩396,906 | ₩384,838 | ₩394,439 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩401,010 | ₩401,010 | ₩389,491 | ₩393,273 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩393,903 | ₩402,632 | ₩388,016 | ₩399,655 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,498 | ₩404,979 | ₩394,587 | ₩398,167 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,293 | ₩417,342 | ₩398,971 | ₩402,055 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,511 | ₩413,775 | ₩397,067 | ₩409,551 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,389 | ₩408,264 | ₩396,249 | ₩403,115 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,293 | ₩408,666 | ₩397,040 | ₩406,775 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩387,171 | ₩404,818 | ₩382,344 | ₩404,147 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩408,961 | ₩410,275 | ₩392,736 | ₩399,052 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩394,895 | ₩405,998 | ₩393,460 | ₩404,737 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,529 | ₩394,023 | ₩371,832 | ₩389,706 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,792 | ₩393,675 | ₩374,259 | ₩375,184 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,868 | ₩406,883 | ₩392,093 | ₩397,282 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,440 | ₩413,440 | ₩391,757 | ₩397,698 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩406,239 | ₩417,959 | ₩401,170 | ₩408,988 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,271 | ₩397,161 | ₩379,421 | ₩380,092 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,428 | ₩403,249 | ₩385,428 | ₩401,546 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,540 | ₩405,730 | ₩385,549 | ₩386,622 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,866 | ₩405,287 | ₩394,895 | ₩401,801 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,439 | ₩403,705 | ₩392,884 | ₩400,929 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩380,132 | ₩391,221 | ₩374,862 | ₩390,202 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,330 | ₩382,612 | ₩365,958 | ₩380,172 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,296 | ₩370,638 | ₩356,867 | ₩362,231 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,869 | ₩369,150 | ₩356,331 | ₩363,947 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,588 | ₩383,471 | ₩352,321 | ₩360,032 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,686 | ₩397,362 | ₩386,796 | ₩387,775 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩400,205 | ₩400,768 | ₩393,728 | ₩397,389 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,542 | ₩425,065 | ₩393,474 | ₩405,850 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩431,260 | ₩436,047 | ₩424,341 | ₩429,745 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,368 | ₩433,111 | ₩425,347 | ₩426,902 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩426,218 | ₩433,955 | ₩421,123 | ₩431,797 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩423,054 | ₩433,835 | ₩418,374 | ₩426,835 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩425,065 | ₩426,178 | ₩416,752 | ₩425,186 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,367 | ₩423,939 | ₩408,907 | ₩420,828 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,430 | ₩417,623 | ₩410,007 | ₩411,656 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,542 | ₩432,400 | ₩421,713 | ₩425,669 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,655 | ₩440,673 | ₩423,724 | ₩429,893 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,418 | ₩429,799 | ₩415,572 | ₩419,930 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,615 | ₩439,373 | ₩426,406 | ₩433,191 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩436,972 | ₩440,499 | ₩430,456 | ₩436,476 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩428,954 | ₩440,606 | ₩422,933 | ₩438,890 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩425,079 | ₩428,351 | ₩419,635 | ₩427,479 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,566 | ₩435,404 | ₩421,566 | ₩429,812 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,281 | ₩423,778 | ₩403,450 | ₩421,901 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,637 | ₩421,271 | ₩402,806 | ₩403,906 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,322 | ₩423,724 | ₩410,865 | ₩416,215 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,429 | ₩423,724 | ₩418,441 | ₩419,139 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,837 | ₩427,747 | ₩422,571 | ₩423,188 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩426,205 | ₩431,354 | ₩424,516 | ₩426,017 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,406 | ₩428,149 | ₩425,065 | ₩427,600 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,322 | ₩426,567 | ₩422,866 | ₩426,084 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩422,021 | ₩425,588 | ₩421,753 | ₩424,971 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,830 | ₩426,889 | ₩421,941 | ₩425,830 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,518 | ₩428,123 | ₩420,721 | ₩422,263 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩426,929 | ₩432,320 | ₩421,512 | ₩422,518 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,747 | ₩428,941 | ₩416,939 | ₩419,729 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩427,144 | ₩433,111 | ₩424,288 | ₩428,458 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,559 | ₩439,507 | ₩425,950 | ₩426,983 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,705 | ₩449,523 | ₩432,641 | ₩433,406 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩453,157 | ₩453,224 | ₩441,625 | ₩449,778 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,451 | ₩457,663 | ₩446,842 | ₩453,305 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩450,891 | ₩453,278 | ₩447,137 | ₩449,295 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩453,211 | ₩457,019 | ₩451,240 | ₩452,272 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,801 | ₩457,301 | ₩450,757 | ₩452,594 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,709 | ₩455,356 | ₩448,290 | ₩452,286 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,456 | ₩453,224 | ₩423,295 | ₩450,690 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,704 | ₩427,841 | ₩417,328 | ₩426,326 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩419,219 | ₩419,769 | ₩411,428 | ₩415,169 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,419 | ₩418,307 | ₩410,758 | ₩418,146 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,723 | ₩413,239 | ₩407,674 | ₩410,785 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,276 | ₩409,980 | ₩399,816 | ₩407,178 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,789 | ₩409,940 | ₩401,801 | ₩408,264 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,845 | ₩407,500 | ₩395,807 | ₩403,048 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,562 | ₩424,676 | ₩404,456 | ₩405,140 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩407,915 | ₩415,840 | ₩405,528 | ₩411,334 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,635 | ₩416,135 | ₩405,140 | ₩406,574 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,426 | ₩423,496 | ₩415,196 | ₩417,409 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩418,160 | ₩428,619 | ₩416,551 | ₩422,290 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩422,236 | ₩425,696 | ₩419,688 | ₩423,711 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,335 | ₩431,274 | ₩422,062 | ₩423,108 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,844 | ₩438,193 | ₩424,019 | ₩427,090 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩437,884 | ₩443,623 | ₩433,540 | ₩441,076 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩435,109 | ₩437,951 | ₩428,002 | ₩435,860 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,712 | ₩438,823 | ₩427,171 | ₩435,055 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩445,112 | ₩445,930 | ₩434,760 | ₩439,319 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,577 | ₩450,623 | ₩436,584 | ₩446,815 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩458,199 | ₩458,199 | ₩443,838 | ₩449,751 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩454,203 | ₩456,885 | ₩450,837 | ₩454,149 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩455,906 | ₩458,856 | ₩447,069 | ₩450,663 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩452,286 | ₩465,292 | ₩447,861 | ₩457,823 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,579 | ₩466,740 | ₩438,702 | ₩457,649 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,412 | ₩479,412 | ₩463,951 | ₩471,192 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,584 | ₩470,830 | ₩455,584 | ₩462,745 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,558 | ₩453,466 | ₩439,306 | ₩452,245 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩447,110 | ₩451,213 | ₩437,348 | ₩443,181 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩439,185 | ₩449,362 | ₩438,622 | ₩447,123 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,534 | ₩443,999 | ₩437,656 | ₩442,014 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,561 | ₩440,097 | ₩429,088 | ₩437,294 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,375 | ₩438,541 | ₩429,195 | ₩434,787 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,369 | ₩443,369 | ₩430,952 | ₩434,586 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩435,122 | ₩442,296 | ₩426,433 | ₩436,798 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩442,162 | ₩448,129 | ₩435,712 | ₩445,487 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,767 | ₩469,664 | ₩436,946 | ₩438,474 | -6.06% | 215.6만 |
|---|