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 | ₩475,765 | ₩485,408 | ₩466,269 | ₩473,243 | -0.53% | 827.2만 |
| 2026.09.28–2026.10.02 | ₩427,856 | ₩478,165 | ₩421,149 | ₩471,245 | +10.14% | 1298만 |
| 2026.09.21–2026.09.25 | ₩383,233 | ₩443,696 | ₩380,094 | ₩437,419 | +14.14% | 1400.3만 |
| 2026.09.14–2026.09.18 | ₩386,277 | ₩387,350 | ₩366,252 | ₩379,437 | -1.77% | 1367만 |
| 2026.09.08–2026.09.11 | ₩390,757 | ₩396,766 | ₩377,760 | ₩388,115 | -0.68% | 1117.9만 |
| 2026.08.31–2026.09.04 | ₩450,952 | ₩459,214 | ₩386,143 | ₩392,581 | -12.94% | 1284.3만 |
| 2026.08.24–2026.08.28 | ₩421,820 | ₩466,376 | ₩417,702 | ₩456,545 | +8.23% | 1173.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩434,293 |
| ₩447,277 |
| ₩417,756 |
| ₩427,882 |
| -1.48% |
| 960.4만 |
| 2026.08.10–2026.08.14 | ₩452,414 | ₩458,744 | ₩428,473 | ₩435,662 | -3.70% | 1071.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩461,105 | ₩468,240 | ₩444,862 | ₩455,002 | -1.32% | 911.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩451,341 | ₩476,932 | ₩442,059 | ₩456,048 | +1.04% | 1675.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩446,660 | ₩465,585 | ₩437,191 | ₩437,566 | -2.04% | 1215.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩523,942 | ₩524,425 | ₩429,291 | ₩442,757 | -15.50% | 1087.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩495,722 | ₩522,400 | ₩490,398 | ₩515,264 | +3.94% | 739.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,656 | ₩519,315 | ₩494,153 | ₩500,470 | -2.19% | 935.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩525,766 | ₩525,766 | ₩481,183 | ₩506,010 | -3.76% | 1316.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,425 | ₩541,029 | ₩516,954 | ₩519,583 | -0.92% | 1297.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩513,695 | ₩545,442 | ₩504,226 | ₩516,324 | +0.51% | 1045.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩527,107 | ₩558,881 | ₩501,007 | ₩504,561 | -4.28% | 1708.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩509,671 | ₩514,768 | ₩492,222 | ₩502,871 | -1.33% | 943.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩465,290 | ₩511,750 | ₩444,702 | ₩501,074 | +7.69% | 963.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩481,599 | ₩489,553 | ₩463,640 | ₩465,732 | -3.29% | 1013.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩459,214 | ₩489,566 | ₩456,840 | ₩486,468 | +5.93% | 1172.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩443,709 | ₩459,200 | ₩423,175 | ₩457,282 | +3.06% | 1577.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,272 | ₩449,061 | ₩415,248 | ₩446,485 | +6.49% | 1358.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩356,850 | ₩426,514 | ₩355,724 | ₩417,166 | +16.90% | 1171.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩372,851 | ₩390,770 | ₩353,256 | ₩356,314 | -4.44% | 1006.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩365,059 | ₩377,693 | ₩360,525 | ₩373,830 | +2.40% | 730.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩387,887 | ₩401,420 | ₩363,543 | ₩364,509 | -6.03% | 1317.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩388,061 | ₩403,633 | ₩377,505 | ₩380,778 | -1.88% | 944.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩394,003 | ₩402,734 | ₩380,040 | ₩384,976 | -2.29% | 1100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,394 | ₩417,448 | ₩394,687 | ₩398,268 | -0.28% | 1393.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩390,891 | ₩410,379 | ₩371,926 | ₩404,250 | +3.42% | 1615.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩395,371 | ₩418,065 | ₩379,517 | ₩397,383 | +0.51% | 1473.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩380,228 | ₩405,832 | ₩374,957 | ₩401,648 | +5.63% | 1493.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩395,787 | ₩397,463 | ₩352,411 | ₩380,268 | -3.92% | 1964.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩426,327 | ₩436,158 | ₩393,573 | ₩397,490 | -6.76% | 1039.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩416,535 | ₩433,945 | ₩409,011 | ₩426,944 | +2.50% | 661.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩437,083 | ₩440,785 | ₩415,677 | ₩425,777 | -2.59% | 921.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,743 | ₩440,718 | ₩402,908 | ₩439,001 | +5.09% | 1122.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩426,313 | ₩431,463 | ₩410,969 | ₩416,321 | -2.34% | 430.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,938 | ₩428,258 | ₩421,860 | ₩427,708 | +0.42% | 291.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩434,669 | ₩439,618 | ₩417,045 | ₩422,370 | -2.83% | 1128.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩453,326 | ₩457,779 | ₩432,751 | ₩433,516 | -4.37% | 576.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩419,325 | ₩457,417 | ₩411,533 | ₩452,709 | +7.96% | 902만 |
|---|
| 2025.11.24–2025.11.28 | ₩406,892 | ₩418,413 | ₩399,918 | ₩418,252 | +2.79% | 724.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩420,532 | ₩424,784 | ₩395,907 | ₩403,150 | -4.13% | 829.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩437,995 | ₩443,736 | ₩416,656 | ₩422,397 | -3.56% | 870.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩458,315 | ₩458,315 | ₩427,279 | ₩435,970 | -4.88% | 1153.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩479,534 | ₩479,534 | ₩438,814 | ₩454,265 | -5.27% | 1285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩439,645 | ₩470,950 | ₩437,459 | ₩462,862 | +5.28% | 810.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩442,274 | ₩448,242 | ₩426,541 | ₩437,405 | -1.10% | 819.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩466,886 | ₩469,783 | ₩437,056 | ₩438,585 | -6.06% | 215.6만 |
|---|