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 | ₩475,332 | ₩484,967 | ₩465,845 | ₩472,813 | -0.53% | 827.2만 |
| 2026.09.28–2026.10.02 | ₩427,466 | ₩477,731 | ₩420,766 | ₩470,816 | +10.14% | 1298만 |
| 2026.09.21–2026.09.25 | ₩382,884 | ₩443,292 | ₩379,748 | ₩437,021 | +14.14% | 1400.3만 |
| 2026.09.14–2026.09.18 | ₩385,926 | ₩386,998 | ₩365,919 | ₩379,092 | -1.77% | 1367만 |
| 2026.09.08–2026.09.11 | ₩390,401 | ₩396,405 | ₩377,417 | ₩387,762 | -0.68% | 1117.9만 |
| 2026.08.31–2026.09.04 | ₩450,542 | ₩458,796 | ₩385,792 | ₩392,224 | -12.94% | 1284.3만 |
| 2026.08.24–2026.08.28 | ₩421,436 | ₩465,952 | ₩417,322 | ₩456,129 | +8.23% | 1173.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩433,898 |
| ₩446,870 |
| ₩417,376 |
| ₩427,493 |
| -1.48% |
| 960.4만 |
| 2026.08.10–2026.08.14 | ₩452,002 | ₩458,327 | ₩428,083 | ₩435,265 | -3.70% | 1071.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩460,685 | ₩467,814 | ₩444,458 | ₩454,588 | -1.32% | 911.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩450,930 | ₩476,498 | ₩441,657 | ₩455,634 | +1.04% | 1675.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩446,253 | ₩465,161 | ₩436,793 | ₩437,168 | -2.04% | 1215.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩523,465 | ₩523,948 | ₩428,900 | ₩442,354 | -15.50% | 1087.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩495,271 | ₩521,924 | ₩489,952 | ₩514,796 | +3.94% | 739.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,191 | ₩518,842 | ₩493,704 | ₩500,015 | -2.19% | 935.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩525,288 | ₩525,288 | ₩480,746 | ₩505,549 | -3.76% | 1316.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩523,948 | ₩540,537 | ₩516,484 | ₩519,110 | -0.92% | 1297.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩513,228 | ₩544,946 | ₩503,767 | ₩515,854 | +0.51% | 1045.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩526,628 | ₩558,373 | ₩500,551 | ₩504,102 | -4.28% | 1708.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩509,208 | ₩514,300 | ₩491,774 | ₩502,414 | -1.33% | 943.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩464,866 | ₩511,285 | ₩444,297 | ₩500,618 | +7.69% | 963.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩481,161 | ₩489,107 | ₩463,218 | ₩465,309 | -3.29% | 1013.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩458,796 | ₩489,121 | ₩456,424 | ₩486,025 | +5.93% | 1172.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩443,305 | ₩458,783 | ₩422,790 | ₩456,866 | +3.06% | 1577.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩418,890 | ₩448,652 | ₩414,870 | ₩446,079 | +6.49% | 1358.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩356,526 | ₩426,126 | ₩355,400 | ₩416,786 | +16.90% | 1171.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩372,512 | ₩390,415 | ₩352,934 | ₩355,990 | -4.44% | 1006.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩364,727 | ₩377,350 | ₩360,197 | ₩373,490 | +2.40% | 730.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩387,534 | ₩401,055 | ₩363,212 | ₩364,177 | -6.03% | 1317.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩387,708 | ₩403,266 | ₩377,162 | ₩380,432 | -1.88% | 944.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩393,644 | ₩402,368 | ₩379,695 | ₩384,626 | -2.29% | 1100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,031 | ₩417,068 | ₩394,328 | ₩397,906 | -0.28% | 1393.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩390,535 | ₩410,006 | ₩371,588 | ₩403,882 | +3.42% | 1615.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩395,011 | ₩417,684 | ₩379,172 | ₩397,021 | +0.51% | 1473.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩379,882 | ₩405,463 | ₩374,616 | ₩401,282 | +5.63% | 1493.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩395,426 | ₩397,102 | ₩352,090 | ₩379,922 | -3.92% | 1964.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩425,939 | ₩435,761 | ₩393,215 | ₩397,128 | -6.76% | 1039.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩416,157 | ₩433,550 | ₩408,639 | ₩426,555 | +2.50% | 661.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩436,686 | ₩440,384 | ₩415,299 | ₩425,389 | -2.59% | 921.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,363 | ₩440,317 | ₩402,542 | ₩438,602 | +5.09% | 1122.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩425,925 | ₩431,071 | ₩410,596 | ₩415,942 | -2.34% | 430.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,550 | ₩427,868 | ₩421,476 | ₩427,319 | +0.42% | 291.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩434,274 | ₩439,218 | ₩416,666 | ₩421,986 | -2.83% | 1128.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩452,913 | ₩457,362 | ₩432,357 | ₩433,121 | -4.37% | 576.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩418,944 | ₩457,000 | ₩411,158 | ₩452,297 | +7.96% | 902만 |
|---|
| 2025.11.24–2025.11.28 | ₩406,522 | ₩418,033 | ₩399,554 | ₩417,872 | +2.79% | 724.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩420,150 | ₩424,398 | ₩395,547 | ₩402,783 | -4.13% | 829.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩437,597 | ₩443,332 | ₩416,277 | ₩422,012 | -3.56% | 870.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩457,898 | ₩457,898 | ₩426,890 | ₩435,573 | -4.88% | 1153.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩479,097 | ₩479,097 | ₩438,414 | ₩453,851 | -5.27% | 1285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩439,245 | ₩470,521 | ₩437,061 | ₩462,441 | +5.28% | 810.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩441,872 | ₩447,835 | ₩426,153 | ₩437,007 | -1.10% | 819.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩466,461 | ₩469,355 | ₩436,659 | ₩438,187 | -6.06% | 215.6만 |
|---|