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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩475,740 | ₩485,383 | ₩466,244 | ₩473,218 | -0.53% | 827.2만 |
| 2026.09.28–2026.10.02 | ₩427,833 | ₩478,141 | ₩421,127 | ₩471,220 | +10.14% | 1298만 |
| 2026.09.21–2026.09.25 | ₩383,213 | ₩443,672 | ₩380,074 | ₩437,396 | +14.14% | 1400.3만 |
| 2026.09.14–2026.09.18 | ₩386,257 | ₩387,330 | ₩366,233 | ₩379,417 | -1.77% | 1367만 |
| 2026.09.08–2026.09.11 | ₩390,736 | ₩396,745 | ₩377,741 | ₩388,094 | -0.68% | 1117.9만 |
| 2026.08.31–2026.09.04 | ₩450,928 | ₩459,190 | ₩386,123 | ₩392,560 | -12.94% | 1284.3만 |
| 2026.08.24–2026.08.28 | ₩421,798 | ₩466,352 | ₩417,681 | ₩456,521 | +8.23% | 1173.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩434,271 |
| ₩447,253 |
| ₩417,734 |
| ₩427,860 |
| -1.48% |
| 960.4만 |
| 2026.08.10–2026.08.14 | ₩452,390 | ₩458,720 | ₩428,450 | ₩435,639 | -3.70% | 1071.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩461,081 | ₩468,216 | ₩444,839 | ₩454,978 | -1.32% | 911.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩451,317 | ₩476,907 | ₩442,036 | ₩456,025 | +1.04% | 1675.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩446,636 | ₩465,560 | ₩437,168 | ₩437,543 | -2.04% | 1215.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩523,915 | ₩524,397 | ₩429,268 | ₩442,734 | -15.50% | 1087.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩495,696 | ₩522,372 | ₩490,372 | ₩515,237 | +3.94% | 739.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,630 | ₩519,288 | ₩494,127 | ₩500,444 | -2.19% | 935.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩525,739 | ₩525,739 | ₩481,158 | ₩505,983 | -3.76% | 1316.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,397 | ₩541,001 | ₩516,927 | ₩519,556 | -0.92% | 1297.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩513,668 | ₩545,414 | ₩504,199 | ₩516,297 | +0.51% | 1045.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩527,080 | ₩558,852 | ₩500,981 | ₩504,535 | -4.28% | 1708.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩509,645 | ₩514,741 | ₩492,196 | ₩502,845 | -1.33% | 943.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩465,265 | ₩511,723 | ₩444,678 | ₩501,048 | +7.69% | 963.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩481,574 | ₩489,527 | ₩463,616 | ₩465,708 | -3.29% | 1013.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩459,190 | ₩489,540 | ₩456,816 | ₩486,442 | +5.93% | 1172.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩443,686 | ₩459,176 | ₩423,153 | ₩457,259 | +3.06% | 1577.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,250 | ₩449,037 | ₩415,226 | ₩446,462 | +6.49% | 1358.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩356,832 | ₩426,492 | ₩355,705 | ₩417,144 | +16.90% | 1171.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩372,832 | ₩390,750 | ₩353,237 | ₩356,295 | -4.44% | 1006.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩365,040 | ₩377,673 | ₩360,506 | ₩373,811 | +2.40% | 730.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩387,866 | ₩401,399 | ₩363,524 | ₩364,490 | -6.03% | 1317.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩388,041 | ₩403,612 | ₩377,486 | ₩380,758 | -1.88% | 944.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩393,982 | ₩402,713 | ₩380,021 | ₩384,956 | -2.29% | 1100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,374 | ₩417,426 | ₩394,666 | ₩398,247 | -0.28% | 1393.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩390,871 | ₩410,358 | ₩371,906 | ₩404,229 | +3.42% | 1615.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩395,350 | ₩418,043 | ₩379,497 | ₩397,362 | +0.51% | 1473.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩380,208 | ₩405,811 | ₩374,937 | ₩401,627 | +5.63% | 1493.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩395,766 | ₩397,442 | ₩352,392 | ₩380,249 | -3.92% | 1964.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩426,304 | ₩436,135 | ₩393,553 | ₩397,469 | -6.76% | 1039.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩416,514 | ₩433,922 | ₩408,990 | ₩426,921 | +2.50% | 661.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩437,060 | ₩440,762 | ₩415,655 | ₩425,754 | -2.59% | 921.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,721 | ₩440,695 | ₩402,887 | ₩438,978 | +5.09% | 1122.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩426,291 | ₩431,441 | ₩410,948 | ₩416,299 | -2.34% | 430.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,915 | ₩428,236 | ₩421,838 | ₩427,686 | +0.42% | 291.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩434,646 | ₩439,595 | ₩417,023 | ₩422,348 | -2.83% | 1128.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩453,302 | ₩457,755 | ₩432,728 | ₩433,493 | -4.37% | 576.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩419,303 | ₩457,393 | ₩411,511 | ₩452,685 | +7.96% | 902만 |
|---|
| 2025.11.24–2025.11.28 | ₩406,871 | ₩418,391 | ₩399,897 | ₩418,230 | +2.79% | 724.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩420,510 | ₩424,762 | ₩395,887 | ₩403,129 | -4.13% | 829.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩437,972 | ₩443,713 | ₩416,634 | ₩422,375 | -3.56% | 870.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩458,291 | ₩458,291 | ₩427,257 | ₩435,947 | -4.88% | 1153.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩479,509 | ₩479,509 | ₩438,791 | ₩454,241 | -5.27% | 1285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩439,622 | ₩470,925 | ₩437,436 | ₩462,838 | +5.28% | 810.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩442,251 | ₩448,219 | ₩426,519 | ₩437,382 | -1.10% | 819.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩466,861 | ₩469,758 | ₩437,034 | ₩438,563 | -6.06% | 215.6만 |
|---|