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 | ₩475,772 | ₩485,415 | ₩466,276 | ₩473,250 | -0.53% | 827.2만 |
| 2026.09.28–2026.10.02 | ₩427,862 | ₩478,173 | ₩421,156 | ₩471,252 | +10.14% | 1298만 |
| 2026.09.21–2026.09.25 | ₩383,238 | ₩443,702 | ₩380,100 | ₩437,425 | +14.14% | 1400.3만 |
| 2026.09.14–2026.09.18 | ₩386,283 | ₩387,356 | ₩366,258 | ₩379,442 | -1.77% | 1367만 |
| 2026.09.08–2026.09.11 | ₩390,763 | ₩396,772 | ₩377,766 | ₩388,120 | -0.68% | 1117.9만 |
| 2026.08.31–2026.09.04 | ₩450,958 | ₩459,221 | ₩386,149 | ₩392,587 | -12.94% | 1284.3만 |
| 2026.08.24–2026.08.28 | ₩421,826 | ₩466,383 | ₩417,709 | ₩456,552 | +8.23% | 1173.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩434,300 |
| ₩447,283 |
| ₩417,762 |
| ₩427,889 |
| -1.48% |
| 960.4만 |
| 2026.08.10–2026.08.14 | ₩452,420 | ₩458,751 | ₩428,479 | ₩435,668 | -3.70% | 1071.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩461,112 | ₩468,247 | ₩444,869 | ₩455,009 | -1.32% | 911.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩451,347 | ₩476,939 | ₩442,066 | ₩456,055 | +1.04% | 1675.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩446,666 | ₩465,592 | ₩437,197 | ₩437,573 | -2.04% | 1215.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩523,950 | ₩524,433 | ₩429,297 | ₩442,763 | -15.50% | 1087.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩495,730 | ₩522,407 | ₩490,405 | ₩515,272 | +3.94% | 739.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,664 | ₩519,322 | ₩494,160 | ₩500,478 | -2.19% | 935.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩525,774 | ₩525,774 | ₩481,190 | ₩506,017 | -3.76% | 1316.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,433 | ₩541,037 | ₩516,962 | ₩519,591 | -0.92% | 1297.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩513,703 | ₩545,450 | ₩504,233 | ₩516,331 | +0.51% | 1045.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩527,115 | ₩558,890 | ₩501,014 | ₩504,569 | -4.28% | 1708.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩509,679 | ₩514,776 | ₩492,229 | ₩502,879 | -1.33% | 943.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩465,297 | ₩511,758 | ₩444,708 | ₩501,081 | +7.69% | 963.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩481,606 | ₩489,560 | ₩463,647 | ₩465,739 | -3.29% | 1013.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩459,221 | ₩489,573 | ₩456,847 | ₩486,475 | +5.93% | 1172.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩443,716 | ₩459,207 | ₩423,181 | ₩457,289 | +3.06% | 1577.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,278 | ₩449,067 | ₩415,254 | ₩446,492 | +6.49% | 1358.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩356,856 | ₩426,521 | ₩355,729 | ₩417,172 | +16.90% | 1171.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩372,857 | ₩390,776 | ₩353,261 | ₩356,319 | -4.44% | 1006.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩365,064 | ₩377,699 | ₩360,531 | ₩373,836 | +2.40% | 730.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩387,892 | ₩401,426 | ₩363,549 | ₩364,514 | -6.03% | 1317.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩388,067 | ₩403,639 | ₩377,511 | ₩380,784 | -1.88% | 944.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩394,009 | ₩402,740 | ₩380,046 | ₩384,982 | -2.29% | 1100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,400 | ₩417,454 | ₩394,693 | ₩398,274 | -0.28% | 1393.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩390,897 | ₩410,385 | ₩371,931 | ₩404,256 | +3.42% | 1615.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩395,377 | ₩418,071 | ₩379,523 | ₩397,389 | +0.51% | 1473.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩380,234 | ₩405,838 | ₩374,963 | ₩401,654 | +5.63% | 1493.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩395,792 | ₩397,469 | ₩352,416 | ₩380,274 | -3.92% | 1964.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩426,333 | ₩436,164 | ₩393,579 | ₩397,496 | -6.76% | 1039.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩416,542 | ₩433,951 | ₩409,017 | ₩426,950 | +2.50% | 661.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩437,090 | ₩440,792 | ₩415,683 | ₩425,783 | -2.59% | 921.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,749 | ₩440,725 | ₩402,914 | ₩439,008 | +5.09% | 1122.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩426,319 | ₩431,470 | ₩410,975 | ₩416,327 | -2.34% | 430.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,944 | ₩428,264 | ₩421,867 | ₩427,714 | +0.42% | 291.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩434,676 | ₩439,625 | ₩417,051 | ₩422,376 | -2.83% | 1128.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩453,332 | ₩457,785 | ₩432,758 | ₩433,522 | -4.37% | 576.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩419,332 | ₩457,423 | ₩411,539 | ₩452,715 | +7.96% | 902만 |
|---|
| 2025.11.24–2025.11.28 | ₩406,898 | ₩418,419 | ₩399,924 | ₩418,259 | +2.79% | 724.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩420,539 | ₩424,790 | ₩395,913 | ₩403,156 | -4.13% | 829.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩438,002 | ₩443,742 | ₩416,662 | ₩422,403 | -3.56% | 870.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩458,322 | ₩458,322 | ₩427,285 | ₩435,977 | -4.88% | 1153.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩479,541 | ₩479,541 | ₩438,820 | ₩454,271 | -5.27% | 1285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩439,652 | ₩470,957 | ₩437,465 | ₩462,869 | +5.28% | 810.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩442,280 | ₩448,249 | ₩426,547 | ₩437,412 | -1.10% | 819.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩466,893 | ₩469,790 | ₩437,063 | ₩438,592 | -6.06% | 215.6만 |
|---|