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 | ₩474,082 | ₩477,461 | ₩469,576 | ₩473,183 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,792 | ₩479,942 | ₩466,210 | ₩467,819 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,586 | ₩484,757 | ₩474,524 | ₩477,582 | -0.63% | 185.6만 |
| 2026.10.06 | ₩476,268 | ₩485,347 | ₩475,101 | ₩482,182 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,704 | ₩482,986 | ₩472,057 | ₩474,041 | -0.35% | 195.2만 |
| 2026.10.02 | ₩478,091 | ₩478,105 | ₩458,324 | ₩471,185 | -1.44% | 209.8만 |
| 2026.10.01 | ₩455,105 | ₩476,120 | ₩453,081 | ₩470,353 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,482 | ₩449,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,808 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,752 | ₩434,842 | ₩421,096 | ₩434,735 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,801 | ₩441,681 | ₩426,313 | ₩438,128 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,808 | ₩443,639 | ₩432,871 | ₩437,363 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,890 | ₩432,482 | ₩409,295 | ₩431,825 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,871 | ₩423,376 | ₩409,871 | ₩414,511 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,511 | ₩407,484 | ₩394,275 | ₩406,277 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩383,184 | ₩396,688 | ₩380,046 | ₩395,482 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩378,088 | ₩382,178 | ₩376,157 | ₩379,389 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩382,943 | ₩382,943 | ₩373,220 | ₩376,519 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,788 | ₩378,182 | ₩367,668 | ₩375,365 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩371,986 | ₩374,159 | ₩366,206 | ₩367,400 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩386,228 | ₩387,301 | ₩372,952 | ₩374,239 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,510 | ₩393,470 | ₩382,232 | ₩388,065 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,557 | ₩387,757 | ₩378,557 | ₩382,138 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,663 | ₩385,906 | ₩377,712 | ₩381,669 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,707 | ₩396,715 | ₩379,094 | ₩381,011 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩410,314 | ₩413,452 | ₩386,094 | ₩392,531 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,567 | ₩417,126 | ₩405,486 | ₩408,865 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩419,245 | ₩420,037 | ₩407,229 | ₩411,266 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩444,149 | ₩446,362 | ₩418,239 | ₩419,809 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,895 | ₩459,156 | ₩450,895 | ₩454,328 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩465,928 | ₩465,928 | ₩453,416 | ₩456,487 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩456,017 | ₩466,317 | ₩443,224 | ₩466,089 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,541 | ₩456,380 | ₩439,147 | ₩448,829 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩427,037 | ₩447,032 | ₩425,361 | ₩445,101 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,767 | ₩425,575 | ₩417,649 | ₩423,671 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,753 | ₩428,847 | ₩418,615 | ₩427,828 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩423,081 | ₩425,790 | ₩417,703 | ₩420,546 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,899 | ₩427,131 | ₩418,427 | ₩422,410 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩431,154 | ₩434,010 | ₩422,719 | ₩424,475 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩434,238 | ₩447,220 | ₩433,246 | ₩433,796 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,499 | ₩438,356 | ₩428,418 | ₩435,606 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,507 | ₩440,273 | ₩430,631 | ₩434,198 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,567 | ₩447,153 | ₩431,972 | ₩433,340 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩443,318 | ₩444,229 | ₩433,420 | ₩439,241 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,356 | ₩458,686 | ₩444,605 | ₩445,115 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩459,987 | ₩466,853 | ₩450,036 | ₩454,945 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩449,983 | ₩458,284 | ₩446,576 | ₩453,845 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,639 | ₩466,639 | ₩450,144 | ₩452,034 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩457,050 | ₩468,181 | ₩455,012 | ₩456,795 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩461,046 | ₩461,932 | ₩444,806 | ₩450,801 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,621 | ₩462,361 | ₩448,253 | ₩455,991 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,431 | ₩459,316 | ₩442,003 | ₩446,335 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩468,033 | ₩470,716 | ₩445,986 | ₩446,254 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,473 | ₩476,871 | ₩449,473 | ₩462,294 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩451,283 | ₩459,008 | ₩448,427 | ₩454,100 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,580 | ₩449,983 | ₩437,135 | ₩437,511 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,527 | ₩456,353 | ₩441,038 | ₩443,170 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,703 | ₩464,453 | ₩448,709 | ₩451,954 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,354 | ₩465,526 | ₩440,354 | ₩462,186 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,603 | ₩454,770 | ₩440,877 | ₩442,459 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,668 | ₩459,035 | ₩429,236 | ₩442,701 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,845 | ₩495,029 | ₩481,095 | ₩489,021 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩514,113 | ₩516,714 | ₩494,922 | ₩498,208 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,470 | ₩513,630 | ₩497,376 | ₩505,315 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,876 | ₩524,358 | ₩503,062 | ₩506,817 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩520,241 | ₩522,333 | ₩509,888 | ₩515,199 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩496,384 | ₩518,109 | ₩493,970 | ₩517,586 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,629 | ₩502,164 | ₩490,993 | ₩501,641 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩504,028 | ₩509,593 | ₩490,335 | ₩497,617 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,659 | ₩506,750 | ₩492,910 | ₩503,934 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩503,277 | ₩511,994 | ₩496,866 | ₩500,407 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,810 | ₩518,659 | ₩505,020 | ₩506,562 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩498,208 | ₩511,699 | ₩494,090 | ₩503,330 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,591 | ₩519,249 | ₩498,033 | ₩499,844 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,803 | ₩512,155 | ₩481,122 | ₩505,945 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,582 | ₩507,582 | ₩487,787 | ₩493,822 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,827 | ₩509,097 | ₩498,328 | ₩499,414 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,858 | ₩518,391 | ₩506,026 | ₩508,346 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,699 | ₩525,699 | ₩507,193 | ₩521,730 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,492 | ₩538,010 | ₩516,889 | ₩519,517 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩520,912 | ₩540,961 | ₩518,270 | ₩522,481 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩519,249 | ₩534,108 | ₩519,249 | ₩520,134 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩524,358 | ₩533,504 | ₩522,119 | ₩529,052 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩511,243 | ₩522,749 | ₩504,162 | ₩516,258 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩512,289 | ₩522,400 | ₩505,865 | ₩514,622 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩514,233 | ₩535,395 | ₩512,289 | ₩516,486 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩531,949 | ₩545,373 | ₩505,731 | ₩524,224 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,630 | ₩532,016 | ₩512,088 | ₩528,703 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩539,110 | ₩545,815 | ₩500,943 | ₩504,497 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,794 | ₩557,657 | ₩539,016 | ₩552,092 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,839 | ₩551,233 | ₩537,809 | ₩547,157 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,448 | ₩558,810 | ₩537,823 | ₩558,408 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩527,041 | ₩556,437 | ₩514,890 | ₩555,418 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,901 | ₩506,978 | ₩499,254 | ₩502,807 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,740 | ₩508,333 | ₩492,159 | ₩501,359 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩508,198 | ₩514,703 | ₩496,665 | ₩501,627 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,607 | ₩513,952 | ₩495,686 | ₩511,953 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩485,306 | ₩511,685 | ₩484,850 | ₩501,010 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩469,214 | ₩485,749 | ₩466,102 | ₩480,720 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,781 | ₩471,212 | ₩444,645 | ₩470,568 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,544 | ₩466,853 | ₩453,134 | ₩453,443 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩465,231 | ₩469,455 | ₩457,962 | ₩463,997 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,802 | ₩472,057 | ₩463,581 | ₩465,673 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,415 | ₩476,361 | ₩467,309 | ₩473,183 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,498 | ₩484,167 | ₩470,112 | ₩475,476 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩484,260 | ₩485,454 | ₩476,831 | ₩480,157 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,538 | ₩489,491 | ₩480,143 | ₩488,418 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,528 | ₩489,504 | ₩473,639 | ₩486,406 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩480,103 | ₩486,419 | ₩475,906 | ₩478,628 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩474,068 | ₩476,737 | ₩466,008 | ₩475,946 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩471,118 | ₩475,932 | ₩464,185 | ₩474,243 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩459,156 | ₩470,729 | ₩456,782 | ₩468,717 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩451,270 | ₩459,142 | ₩447,917 | ₩457,224 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,877 | ₩442,660 | ₩428,847 | ₩442,003 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩434,118 | ₩444,377 | ₩423,121 | ₩442,486 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩442,151 | ₩454,019 | ₩425,213 | ₩436,263 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,653 | ₩453,536 | ₩442,553 | ₩451,324 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩429,250 | ₩449,004 | ₩428,298 | ₩446,429 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩437,001 | ₩438,503 | ₩417,073 | ₩421,539 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,375 | ₩447,917 | ₩439,455 | ₩444,712 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,807 | ₩444,203 | ₩427,667 | ₩436,974 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩419,218 | ₩430,457 | ₩415,195 | ₩427,131 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩424,221 | ₩426,460 | ₩413,586 | ₩417,113 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩414,994 | ₩419,594 | ₩406,760 | ₩411,655 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,616 | ₩412,339 | ₩393,617 | ₩407,819 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,349 | ₩398,539 | ₩389,286 | ₩392,089 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,805 | ₩386,671 | ₩355,679 | ₩386,496 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,479 | ₩377,404 | ₩353,211 | ₩356,269 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,719 | ₩386,470 | ₩372,080 | ₩376,854 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,883 | ₩390,721 | ₩382,768 | ₩388,240 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,858 | ₩375,500 | ₩367,319 | ₩374,802 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,804 | ₩375,191 | ₩369,438 | ₩374,682 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩367,037 | ₩375,848 | ₩363,886 | ₩373,783 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,754 | ₩377,645 | ₩368,338 | ₩375,754 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,474 | ₩373,635 | ₩364,235 | ₩372,643 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩365,012 | ₩370,632 | ₩360,480 | ₩363,269 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩373,166 | ₩376,076 | ₩363,497 | ₩364,463 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,817 | ₩381,078 | ₩372,817 | ₩376,331 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩387,154 | ₩389,406 | ₩372,348 | ₩377,364 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩388,253 | ₩389,581 | ₩371,476 | ₩381,293 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,837 | ₩401,369 | ₩384,605 | ₩392,290 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩384,109 | ₩385,410 | ₩377,458 | ₩380,730 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,462 | ₩392,410 | ₩381,333 | ₩385,424 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,499 | ₩396,018 | ₩388,240 | ₩388,428 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩394,127 | ₩403,582 | ₩392,250 | ₩393,939 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩388,012 | ₩396,192 | ₩386,228 | ₩392,558 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩389,983 | ₩391,646 | ₩379,992 | ₩384,927 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩390,157 | ₩397,641 | ₩387,824 | ₩389,339 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,334 | ₩396,957 | ₩384,887 | ₩394,489 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩401,060 | ₩401,060 | ₩389,541 | ₩393,322 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩393,953 | ₩402,683 | ₩388,065 | ₩399,706 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,549 | ₩405,030 | ₩394,637 | ₩398,217 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,344 | ₩417,395 | ₩399,022 | ₩402,106 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,562 | ₩413,827 | ₩397,118 | ₩409,603 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,439 | ₩408,316 | ₩396,300 | ₩403,166 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,344 | ₩408,718 | ₩397,091 | ₩406,827 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩387,221 | ₩404,869 | ₩382,393 | ₩404,198 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩409,013 | ₩410,327 | ₩392,786 | ₩399,102 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩394,945 | ₩406,049 | ₩393,510 | ₩404,789 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,576 | ₩394,073 | ₩371,879 | ₩389,755 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,841 | ₩393,725 | ₩374,306 | ₩375,231 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,918 | ₩406,934 | ₩392,142 | ₩397,332 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,492 | ₩413,492 | ₩391,807 | ₩397,748 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩406,291 | ₩418,012 | ₩401,221 | ₩409,040 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,321 | ₩397,212 | ₩379,469 | ₩380,140 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,477 | ₩403,300 | ₩385,477 | ₩401,597 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,591 | ₩405,781 | ₩385,598 | ₩386,671 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,917 | ₩405,338 | ₩394,945 | ₩401,852 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,489 | ₩403,756 | ₩392,934 | ₩400,980 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩380,180 | ₩391,271 | ₩374,910 | ₩390,251 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,377 | ₩382,661 | ₩366,005 | ₩380,220 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,342 | ₩370,685 | ₩356,912 | ₩362,277 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,915 | ₩369,197 | ₩356,376 | ₩363,993 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,636 | ₩383,519 | ₩352,366 | ₩360,077 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,736 | ₩397,413 | ₩386,845 | ₩387,824 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩400,256 | ₩400,819 | ₩393,778 | ₩397,439 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,596 | ₩425,119 | ₩393,524 | ₩405,902 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩431,315 | ₩436,103 | ₩424,395 | ₩429,800 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,422 | ₩433,166 | ₩425,401 | ₩426,956 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩426,272 | ₩434,010 | ₩421,176 | ₩431,851 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩423,108 | ₩433,890 | ₩418,427 | ₩426,889 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩425,119 | ₩426,232 | ₩416,805 | ₩425,240 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,419 | ₩423,993 | ₩408,959 | ₩420,881 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,483 | ₩417,676 | ₩410,059 | ₩411,708 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,597 | ₩432,455 | ₩421,767 | ₩425,723 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,709 | ₩440,729 | ₩423,778 | ₩429,947 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,472 | ₩429,853 | ₩415,624 | ₩419,983 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,669 | ₩439,428 | ₩426,460 | ₩433,246 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩437,028 | ₩440,555 | ₩430,510 | ₩436,532 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩429,008 | ₩440,662 | ₩422,987 | ₩438,946 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩425,133 | ₩428,405 | ₩419,688 | ₩427,533 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,619 | ₩435,459 | ₩421,619 | ₩429,867 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,333 | ₩423,832 | ₩403,501 | ₩421,954 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,690 | ₩421,324 | ₩402,857 | ₩403,957 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,376 | ₩423,778 | ₩410,917 | ₩416,268 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,483 | ₩423,778 | ₩418,494 | ₩419,192 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,891 | ₩427,801 | ₩422,625 | ₩423,242 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩426,259 | ₩431,409 | ₩424,569 | ₩426,071 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,460 | ₩428,204 | ₩425,119 | ₩427,654 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,376 | ₩426,621 | ₩422,920 | ₩426,138 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩422,075 | ₩425,642 | ₩421,807 | ₩425,025 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,884 | ₩426,943 | ₩421,995 | ₩425,884 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,571 | ₩428,177 | ₩420,774 | ₩422,316 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩426,983 | ₩432,374 | ₩421,565 | ₩422,571 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,801 | ₩428,995 | ₩416,992 | ₩419,782 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩427,198 | ₩433,166 | ₩424,341 | ₩428,512 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,614 | ₩439,562 | ₩426,004 | ₩427,037 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,762 | ₩449,580 | ₩432,696 | ₩433,461 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩453,215 | ₩453,282 | ₩441,681 | ₩449,835 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,507 | ₩457,721 | ₩446,898 | ₩453,362 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩450,948 | ₩453,335 | ₩447,193 | ₩449,352 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩453,268 | ₩457,077 | ₩451,297 | ₩452,330 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,858 | ₩457,359 | ₩450,814 | ₩452,651 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,766 | ₩455,414 | ₩448,347 | ₩452,343 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,510 | ₩453,282 | ₩423,349 | ₩450,747 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,757 | ₩427,895 | ₩417,381 | ₩426,380 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩419,272 | ₩419,822 | ₩411,480 | ₩415,222 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,471 | ₩418,360 | ₩410,810 | ₩418,199 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,776 | ₩413,291 | ₩407,726 | ₩410,837 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,327 | ₩410,032 | ₩399,867 | ₩407,229 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,840 | ₩409,992 | ₩401,852 | ₩408,316 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,896 | ₩407,551 | ₩395,857 | ₩403,099 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,615 | ₩424,730 | ₩404,507 | ₩405,191 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩407,967 | ₩415,893 | ₩405,580 | ₩411,387 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,687 | ₩416,188 | ₩405,191 | ₩406,626 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,479 | ₩423,550 | ₩415,249 | ₩417,462 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩418,213 | ₩428,673 | ₩416,603 | ₩422,343 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩422,290 | ₩425,749 | ₩419,741 | ₩423,765 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,390 | ₩431,328 | ₩422,115 | ₩423,161 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,900 | ₩438,248 | ₩424,073 | ₩427,144 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩437,940 | ₩443,680 | ₩433,595 | ₩441,132 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩435,164 | ₩438,007 | ₩428,056 | ₩435,915 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,767 | ₩438,879 | ₩427,225 | ₩435,110 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩445,168 | ₩445,986 | ₩434,815 | ₩439,375 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,634 | ₩450,680 | ₩436,639 | ₩446,871 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩458,257 | ₩458,257 | ₩443,894 | ₩449,808 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩454,261 | ₩456,943 | ₩450,895 | ₩454,207 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩455,964 | ₩458,914 | ₩447,126 | ₩450,720 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩452,343 | ₩465,351 | ₩447,917 | ₩457,882 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,636 | ₩466,800 | ₩438,758 | ₩457,707 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,473 | ₩479,473 | ₩464,010 | ₩471,252 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,642 | ₩470,890 | ₩455,642 | ₩462,803 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,614 | ₩453,523 | ₩439,361 | ₩452,303 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩447,166 | ₩451,270 | ₩437,403 | ₩443,237 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩439,241 | ₩449,419 | ₩438,677 | ₩447,180 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,589 | ₩444,055 | ₩437,712 | ₩442,070 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,616 | ₩440,153 | ₩429,142 | ₩437,350 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,430 | ₩438,597 | ₩429,250 | ₩434,842 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,425 | ₩443,425 | ₩431,007 | ₩434,641 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩435,177 | ₩442,352 | ₩426,487 | ₩436,854 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩442,218 | ₩448,186 | ₩435,767 | ₩445,544 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,826 | ₩469,723 | ₩437,001 | ₩438,530 | -6.06% | 215.6만 |
|---|