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 | ₩474,167 | ₩477,547 | ₩469,660 | ₩473,268 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,877 | ₩480,028 | ₩466,293 | ₩467,903 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,672 | ₩484,843 | ₩474,609 | ₩477,667 | -0.63% | 185.6만 |
| 2026.10.06 | ₩476,353 | ₩485,434 | ₩475,186 | ₩482,268 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,789 | ₩483,073 | ₩472,141 | ₩474,126 | -0.35% | 195.2만 |
| 2026.10.02 | ₩478,177 | ₩478,190 | ₩458,406 | ₩471,269 | -1.44% | 209.8만 |
| 2026.10.01 | ₩455,187 | ₩476,205 | ₩453,162 | ₩470,438 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,559 | ₩449,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,887 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,829 | ₩434,920 | ₩421,171 | ₩434,812 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,878 | ₩441,760 | ₩426,389 | ₩438,206 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,886 | ₩443,719 | ₩432,948 | ₩437,441 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,964 | ₩432,559 | ₩409,368 | ₩431,902 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,945 | ₩423,452 | ₩409,945 | ₩414,586 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,582 | ₩407,557 | ₩394,345 | ₩406,350 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩383,253 | ₩396,759 | ₩380,114 | ₩395,552 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩378,156 | ₩382,247 | ₩376,224 | ₩379,457 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩383,011 | ₩383,011 | ₩373,287 | ₩376,586 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,854 | ₩378,249 | ₩367,734 | ₩375,433 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩372,053 | ₩374,225 | ₩366,272 | ₩367,465 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩386,297 | ₩387,370 | ₩373,018 | ₩374,306 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,579 | ₩393,540 | ₩382,300 | ₩388,135 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,625 | ₩387,826 | ₩378,625 | ₩382,206 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,731 | ₩385,975 | ₩377,780 | ₩381,737 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,777 | ₩396,786 | ₩379,162 | ₩381,080 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩410,387 | ₩413,526 | ₩386,163 | ₩392,601 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,641 | ₩417,201 | ₩405,558 | ₩408,939 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩419,320 | ₩420,112 | ₩407,302 | ₩411,340 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩444,228 | ₩446,442 | ₩418,314 | ₩419,884 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,975 | ₩459,238 | ₩450,975 | ₩454,409 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩466,011 | ₩466,011 | ₩453,497 | ₩456,569 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩456,099 | ₩466,400 | ₩443,303 | ₩466,172 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,620 | ₩456,461 | ₩439,225 | ₩448,910 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩427,113 | ₩447,112 | ₩425,437 | ₩445,181 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,842 | ₩425,651 | ₩417,724 | ₩423,747 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,829 | ₩428,924 | ₩418,690 | ₩427,905 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩423,156 | ₩425,866 | ₩417,778 | ₩420,621 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,975 | ₩427,207 | ₩418,502 | ₩422,486 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩431,231 | ₩434,088 | ₩422,794 | ₩424,551 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩434,316 | ₩447,300 | ₩433,324 | ₩433,874 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,577 | ₩438,434 | ₩428,495 | ₩435,684 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,584 | ₩440,352 | ₩430,708 | ₩434,276 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,646 | ₩447,233 | ₩432,049 | ₩433,418 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩443,397 | ₩444,309 | ₩433,498 | ₩439,319 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,437 | ₩458,768 | ₩444,685 | ₩445,194 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩460,069 | ₩466,937 | ₩450,117 | ₩455,026 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩450,063 | ₩458,366 | ₩446,656 | ₩453,926 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,722 | ₩466,722 | ₩450,224 | ₩452,115 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩457,132 | ₩468,265 | ₩455,093 | ₩456,877 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩461,129 | ₩462,014 | ₩444,886 | ₩450,881 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,701 | ₩462,443 | ₩448,333 | ₩456,072 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,512 | ₩459,399 | ₩442,082 | ₩446,415 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩468,117 | ₩470,800 | ₩446,066 | ₩446,334 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,553 | ₩476,956 | ₩449,553 | ₩462,376 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩451,364 | ₩459,090 | ₩448,507 | ₩454,181 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,661 | ₩450,063 | ₩437,213 | ₩437,589 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,607 | ₩456,434 | ₩441,117 | ₩443,249 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,785 | ₩464,536 | ₩448,789 | ₩452,035 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,433 | ₩465,609 | ₩440,433 | ₩462,269 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,683 | ₩454,852 | ₩440,956 | ₩442,538 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,749 | ₩459,117 | ₩429,313 | ₩442,780 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,933 | ₩495,118 | ₩481,182 | ₩489,109 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩514,205 | ₩516,807 | ₩495,010 | ₩498,297 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,559 | ₩513,722 | ₩497,465 | ₩505,406 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,969 | ₩524,452 | ₩503,152 | ₩506,908 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩520,334 | ₩522,427 | ₩509,979 | ₩515,291 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩496,473 | ₩518,202 | ₩494,058 | ₩517,679 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,717 | ₩502,254 | ₩491,080 | ₩501,730 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩504,118 | ₩509,684 | ₩490,423 | ₩497,706 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,748 | ₩506,841 | ₩492,998 | ₩504,024 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩503,367 | ₩512,085 | ₩496,955 | ₩500,496 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,902 | ₩518,752 | ₩505,111 | ₩506,653 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩498,297 | ₩511,790 | ₩494,179 | ₩503,420 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,683 | ₩519,342 | ₩498,122 | ₩499,933 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,890 | ₩512,246 | ₩481,208 | ₩506,036 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,672 | ₩507,672 | ₩487,875 | ₩493,911 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,917 | ₩509,188 | ₩498,417 | ₩499,504 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,950 | ₩518,483 | ₩506,116 | ₩508,437 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,794 | ₩525,794 | ₩507,283 | ₩521,823 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,586 | ₩538,107 | ₩516,981 | ₩519,610 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩521,005 | ₩541,058 | ₩518,363 | ₩522,574 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩519,342 | ₩534,204 | ₩519,342 | ₩520,227 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩524,452 | ₩533,600 | ₩522,212 | ₩529,147 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩511,334 | ₩522,843 | ₩504,252 | ₩516,351 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩512,380 | ₩522,494 | ₩505,956 | ₩514,714 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩514,325 | ₩535,491 | ₩512,380 | ₩516,579 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩532,044 | ₩545,471 | ₩505,821 | ₩524,318 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,722 | ₩532,111 | ₩512,179 | ₩528,798 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩539,207 | ₩545,913 | ₩501,033 | ₩504,587 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,892 | ₩557,757 | ₩539,113 | ₩552,190 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,937 | ₩551,332 | ₩537,906 | ₩547,254 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,545 | ₩558,910 | ₩537,919 | ₩558,508 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩527,135 | ₩556,536 | ₩514,983 | ₩555,517 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,991 | ₩507,069 | ₩499,343 | ₩502,897 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,830 | ₩508,424 | ₩492,247 | ₩501,449 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩508,289 | ₩514,795 | ₩496,754 | ₩501,717 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,698 | ₩514,044 | ₩495,775 | ₩512,045 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩485,393 | ₩511,777 | ₩484,937 | ₩501,100 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩469,298 | ₩485,836 | ₩466,186 | ₩480,806 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,862 | ₩471,296 | ₩444,725 | ₩470,652 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,627 | ₩466,937 | ₩453,215 | ₩453,524 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩465,314 | ₩469,539 | ₩458,044 | ₩464,080 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,886 | ₩472,141 | ₩463,664 | ₩465,756 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,499 | ₩476,447 | ₩467,393 | ₩473,268 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,584 | ₩484,253 | ₩470,196 | ₩475,561 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩484,347 | ₩485,541 | ₩476,916 | ₩480,243 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,624 | ₩489,578 | ₩480,229 | ₩488,505 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,614 | ₩489,592 | ₩473,724 | ₩486,493 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩480,189 | ₩486,507 | ₩475,991 | ₩478,714 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩474,153 | ₩476,822 | ₩466,092 | ₩476,031 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩471,202 | ₩476,018 | ₩464,268 | ₩474,327 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩459,238 | ₩470,813 | ₩456,864 | ₩468,801 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩451,351 | ₩459,224 | ₩447,998 | ₩457,306 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,956 | ₩442,740 | ₩428,924 | ₩442,082 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩434,195 | ₩444,456 | ₩423,197 | ₩442,565 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩442,230 | ₩454,100 | ₩425,289 | ₩436,342 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,732 | ₩453,618 | ₩442,632 | ₩451,404 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩429,326 | ₩449,084 | ₩428,374 | ₩446,509 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩437,079 | ₩438,582 | ₩417,147 | ₩421,614 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,455 | ₩447,998 | ₩439,534 | ₩444,792 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,884 | ₩444,282 | ₩427,744 | ₩437,052 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩419,294 | ₩430,534 | ₩415,270 | ₩427,207 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩424,297 | ₩426,537 | ₩413,660 | ₩417,188 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩415,068 | ₩419,669 | ₩406,833 | ₩411,729 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,686 | ₩412,413 | ₩393,688 | ₩407,892 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,420 | ₩398,610 | ₩389,355 | ₩392,159 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,869 | ₩386,740 | ₩355,742 | ₩386,566 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,546 | ₩377,471 | ₩353,274 | ₩356,332 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,788 | ₩386,539 | ₩372,146 | ₩376,922 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,953 | ₩390,791 | ₩382,837 | ₩388,309 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,924 | ₩375,567 | ₩367,385 | ₩374,869 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,871 | ₩375,258 | ₩369,504 | ₩374,749 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩367,103 | ₩375,916 | ₩363,951 | ₩373,850 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,822 | ₩377,713 | ₩368,404 | ₩375,822 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,540 | ₩373,702 | ₩364,300 | ₩372,710 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩365,078 | ₩370,698 | ₩360,544 | ₩363,334 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩373,233 | ₩376,144 | ₩363,562 | ₩364,528 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,884 | ₩381,147 | ₩372,884 | ₩376,398 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩387,223 | ₩389,476 | ₩372,415 | ₩377,431 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩388,323 | ₩389,651 | ₩371,543 | ₩381,361 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,907 | ₩401,441 | ₩384,674 | ₩392,360 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩384,178 | ₩385,479 | ₩377,525 | ₩380,798 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,531 | ₩392,481 | ₩381,402 | ₩385,492 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,569 | ₩396,089 | ₩388,309 | ₩388,497 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩394,198 | ₩403,654 | ₩392,320 | ₩394,010 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩388,081 | ₩396,263 | ₩386,297 | ₩392,628 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩390,053 | ₩391,716 | ₩380,060 | ₩384,996 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩390,227 | ₩397,712 | ₩387,893 | ₩389,409 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,405 | ₩397,028 | ₩384,956 | ₩394,560 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩401,132 | ₩401,132 | ₩389,610 | ₩393,393 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩394,023 | ₩402,755 | ₩388,135 | ₩399,777 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,619 | ₩405,102 | ₩394,707 | ₩398,289 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,417 | ₩417,469 | ₩399,093 | ₩402,178 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,634 | ₩413,901 | ₩397,189 | ₩409,676 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,511 | ₩408,389 | ₩396,371 | ₩403,238 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,415 | ₩408,791 | ₩397,162 | ₩406,900 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩387,290 | ₩404,941 | ₩382,461 | ₩404,271 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩409,086 | ₩410,401 | ₩392,856 | ₩399,174 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩395,016 | ₩406,122 | ₩393,581 | ₩404,861 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,643 | ₩394,144 | ₩371,945 | ₩389,825 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,911 | ₩393,795 | ₩374,373 | ₩375,299 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,989 | ₩407,007 | ₩392,212 | ₩397,403 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,566 | ₩413,566 | ₩391,877 | ₩397,819 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩406,363 | ₩418,086 | ₩401,293 | ₩409,113 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,391 | ₩397,283 | ₩379,537 | ₩380,208 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,546 | ₩403,372 | ₩385,546 | ₩401,669 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,663 | ₩405,854 | ₩385,667 | ₩386,740 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,989 | ₩405,411 | ₩395,016 | ₩401,924 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,560 | ₩403,828 | ₩393,004 | ₩401,052 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩380,248 | ₩391,341 | ₩374,977 | ₩390,321 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,443 | ₩382,729 | ₩366,070 | ₩380,288 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,407 | ₩370,752 | ₩356,976 | ₩362,342 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,979 | ₩369,263 | ₩356,440 | ₩364,058 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,704 | ₩383,588 | ₩352,429 | ₩360,142 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,807 | ₩397,484 | ₩386,914 | ₩387,893 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩400,327 | ₩400,891 | ₩393,849 | ₩397,511 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,672 | ₩425,195 | ₩393,594 | ₩405,974 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩431,392 | ₩436,181 | ₩424,471 | ₩429,876 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,499 | ₩433,243 | ₩425,477 | ₩427,033 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩426,349 | ₩434,088 | ₩421,252 | ₩431,929 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩423,183 | ₩433,967 | ₩418,502 | ₩426,966 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩425,195 | ₩426,309 | ₩416,879 | ₩425,316 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,493 | ₩424,069 | ₩409,033 | ₩420,957 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,557 | ₩417,751 | ₩410,132 | ₩411,782 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,674 | ₩432,532 | ₩421,842 | ₩425,799 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,785 | ₩440,808 | ₩423,854 | ₩430,024 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,549 | ₩429,930 | ₩415,699 | ₩420,058 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,747 | ₩439,507 | ₩426,537 | ₩433,324 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩437,106 | ₩440,634 | ₩430,587 | ₩436,610 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩429,085 | ₩440,741 | ₩423,063 | ₩439,024 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩425,209 | ₩428,481 | ₩419,763 | ₩427,610 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,694 | ₩435,537 | ₩421,694 | ₩429,944 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,405 | ₩423,908 | ₩403,573 | ₩422,030 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,764 | ₩421,399 | ₩402,930 | ₩404,029 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,452 | ₩423,854 | ₩410,991 | ₩416,343 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,559 | ₩423,854 | ₩418,569 | ₩419,267 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,967 | ₩427,878 | ₩422,700 | ₩423,317 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩426,335 | ₩431,486 | ₩424,645 | ₩426,148 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,537 | ₩428,280 | ₩425,195 | ₩427,730 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,452 | ₩426,698 | ₩422,996 | ₩426,215 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩422,151 | ₩425,718 | ₩421,882 | ₩425,101 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,960 | ₩427,019 | ₩422,070 | ₩425,960 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,647 | ₩428,253 | ₩420,849 | ₩422,392 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩427,060 | ₩432,452 | ₩421,641 | ₩422,647 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,878 | ₩429,072 | ₩417,067 | ₩419,857 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩427,274 | ₩433,243 | ₩424,417 | ₩428,589 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,692 | ₩439,641 | ₩426,081 | ₩427,113 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,843 | ₩449,661 | ₩432,774 | ₩433,538 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩453,296 | ₩453,363 | ₩441,760 | ₩449,916 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,588 | ₩457,803 | ₩446,978 | ₩453,443 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩451,029 | ₩453,416 | ₩447,273 | ₩449,433 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩453,349 | ₩457,159 | ₩451,378 | ₩452,410 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,940 | ₩457,440 | ₩450,895 | ₩452,732 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,847 | ₩455,495 | ₩448,427 | ₩452,424 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,586 | ₩453,363 | ₩423,425 | ₩450,828 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,831 | ₩427,972 | ₩417,456 | ₩426,456 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩419,347 | ₩419,897 | ₩411,554 | ₩415,296 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,545 | ₩418,435 | ₩410,883 | ₩418,274 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,849 | ₩413,365 | ₩407,798 | ₩410,910 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,399 | ₩410,106 | ₩399,938 | ₩407,302 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,913 | ₩410,065 | ₩401,924 | ₩408,389 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,968 | ₩407,624 | ₩395,928 | ₩403,171 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,690 | ₩424,806 | ₩404,579 | ₩405,263 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩408,040 | ₩415,967 | ₩405,652 | ₩411,460 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,761 | ₩416,262 | ₩405,263 | ₩406,699 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,554 | ₩423,626 | ₩415,323 | ₩417,536 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩418,288 | ₩428,750 | ₩416,678 | ₩422,419 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩422,365 | ₩425,826 | ₩419,817 | ₩423,841 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,467 | ₩431,406 | ₩422,191 | ₩423,237 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,978 | ₩438,327 | ₩424,149 | ₩427,221 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩438,018 | ₩443,759 | ₩433,672 | ₩441,211 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩435,242 | ₩438,085 | ₩428,133 | ₩435,993 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,845 | ₩438,957 | ₩427,301 | ₩435,188 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩445,248 | ₩446,066 | ₩434,893 | ₩439,453 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,713 | ₩450,761 | ₩436,717 | ₩446,951 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩458,339 | ₩458,339 | ₩443,974 | ₩449,889 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩454,342 | ₩457,025 | ₩450,975 | ₩454,288 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩456,045 | ₩458,996 | ₩447,206 | ₩450,801 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩452,424 | ₩465,435 | ₩447,998 | ₩457,963 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,718 | ₩466,883 | ₩438,836 | ₩457,789 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,559 | ₩479,559 | ₩464,093 | ₩471,336 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,723 | ₩470,974 | ₩455,723 | ₩462,886 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,693 | ₩453,604 | ₩439,440 | ₩452,384 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩447,246 | ₩451,351 | ₩437,482 | ₩443,316 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩439,319 | ₩449,500 | ₩438,756 | ₩447,260 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,668 | ₩444,135 | ₩437,790 | ₩442,149 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,693 | ₩440,231 | ₩429,219 | ₩437,428 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,508 | ₩438,675 | ₩429,326 | ₩434,920 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,504 | ₩443,504 | ₩431,084 | ₩434,719 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩435,255 | ₩442,431 | ₩426,563 | ₩436,932 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩442,297 | ₩448,266 | ₩435,845 | ₩445,623 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,910 | ₩469,807 | ₩437,079 | ₩438,608 | -6.06% | 215.6만 |
|---|