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 | ₩473,710 | ₩477,087 | ₩469,208 | ₩472,813 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,421 | ₩479,566 | ₩465,845 | ₩467,453 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,210 | ₩484,377 | ₩474,153 | ₩477,208 | -0.63% | 185.6만 |
| 2026.10.06 | ₩475,895 | ₩484,967 | ₩474,729 | ₩481,804 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,332 | ₩482,608 | ₩471,687 | ₩473,670 | -0.35% | 195.2만 |
| 2026.10.02 | ₩477,717 | ₩477,731 | ₩457,965 | ₩470,816 | -1.44% | 209.8만 |
| 2026.10.01 | ₩454,749 | ₩475,747 | ₩452,726 | ₩469,985 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,143 | ₩448,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,461 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,414 | ₩434,501 | ₩420,766 | ₩434,394 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,466 | ₩441,336 | ₩425,979 | ₩437,785 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,466 | ₩443,292 | ₩432,532 | ₩437,021 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,569 | ₩432,143 | ₩408,974 | ₩431,486 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,550 | ₩423,044 | ₩409,550 | ₩414,187 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,197 | ₩407,165 | ₩393,966 | ₩405,959 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩382,884 | ₩396,378 | ₩379,748 | ₩395,172 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩377,792 | ₩381,879 | ₩375,862 | ₩379,092 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩382,643 | ₩382,643 | ₩372,928 | ₩376,224 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,500 | ₩377,886 | ₩367,380 | ₩375,072 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩371,695 | ₩373,866 | ₩365,919 | ₩367,112 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩385,926 | ₩386,998 | ₩372,660 | ₩373,946 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,207 | ₩393,162 | ₩381,932 | ₩387,762 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,261 | ₩387,453 | ₩378,261 | ₩381,839 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,365 | ₩385,604 | ₩377,417 | ₩381,370 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,401 | ₩396,405 | ₩378,797 | ₩380,713 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩409,993 | ₩413,128 | ₩385,792 | ₩392,224 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,244 | ₩416,800 | ₩405,168 | ₩408,545 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩418,917 | ₩419,708 | ₩406,910 | ₩410,944 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩443,801 | ₩446,012 | ₩417,912 | ₩419,480 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,542 | ₩458,796 | ₩450,542 | ₩453,972 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩465,563 | ₩465,563 | ₩453,061 | ₩456,129 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩455,660 | ₩465,952 | ₩442,877 | ₩465,724 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,197 | ₩456,022 | ₩438,803 | ₩448,478 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩426,703 | ₩446,682 | ₩425,028 | ₩444,753 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,436 | ₩425,242 | ₩417,322 | ₩423,339 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,423 | ₩428,512 | ₩418,287 | ₩427,493 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩422,750 | ₩425,456 | ₩417,376 | ₩420,217 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,567 | ₩426,796 | ₩418,100 | ₩422,080 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩430,816 | ₩433,671 | ₩422,388 | ₩424,143 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩433,898 | ₩446,870 | ₩432,907 | ₩433,456 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,158 | ₩438,012 | ₩428,083 | ₩435,265 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,166 | ₩439,929 | ₩430,294 | ₩433,858 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,220 | ₩446,803 | ₩431,634 | ₩433,001 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩442,970 | ₩443,882 | ₩433,081 | ₩438,897 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,002 | ₩458,327 | ₩444,257 | ₩444,766 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩459,627 | ₩466,488 | ₩449,684 | ₩454,588 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩449,630 | ₩457,925 | ₩446,227 | ₩453,490 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,273 | ₩466,273 | ₩449,791 | ₩451,681 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩456,692 | ₩467,814 | ₩454,655 | ₩456,438 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩460,685 | ₩461,570 | ₩444,458 | ₩450,448 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,268 | ₩461,999 | ₩447,902 | ₩455,634 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,078 | ₩458,957 | ₩441,657 | ₩445,985 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩467,667 | ₩470,347 | ₩445,637 | ₩445,905 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,121 | ₩476,498 | ₩449,121 | ₩461,932 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩450,930 | ₩458,649 | ₩448,076 | ₩453,744 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,228 | ₩449,630 | ₩436,793 | ₩437,168 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,175 | ₩455,995 | ₩440,692 | ₩442,823 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,347 | ₩464,089 | ₩448,357 | ₩451,600 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,009 | ₩465,161 | ₩440,009 | ₩461,825 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,253 | ₩454,414 | ₩440,532 | ₩442,113 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,317 | ₩458,675 | ₩428,900 | ₩442,354 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,461 | ₩494,642 | ₩480,719 | ₩488,638 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩513,710 | ₩516,310 | ₩494,534 | ₩497,817 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,080 | ₩513,228 | ₩496,987 | ₩504,920 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,465 | ₩523,948 | ₩502,668 | ₩506,420 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩519,834 | ₩521,924 | ₩509,489 | ₩514,796 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩495,995 | ₩517,703 | ₩493,583 | ₩517,181 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,243 | ₩501,771 | ₩490,608 | ₩501,248 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩503,633 | ₩509,194 | ₩489,952 | ₩497,228 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,271 | ₩506,353 | ₩492,524 | ₩503,539 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩502,883 | ₩511,593 | ₩496,477 | ₩500,015 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,407 | ₩518,253 | ₩504,625 | ₩506,166 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩497,817 | ₩511,298 | ₩493,704 | ₩502,936 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,191 | ₩518,842 | ₩497,643 | ₩499,452 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,422 | ₩511,754 | ₩480,746 | ₩505,549 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,184 | ₩507,184 | ₩487,405 | ₩493,436 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,432 | ₩508,698 | ₩497,938 | ₩499,023 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,455 | ₩517,985 | ₩505,630 | ₩507,948 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,288 | ₩525,288 | ₩506,796 | ₩521,321 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,082 | ₩537,589 | ₩516,484 | ₩519,110 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩520,504 | ₩540,537 | ₩517,864 | ₩522,072 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩518,842 | ₩533,690 | ₩518,842 | ₩519,727 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩523,948 | ₩533,087 | ₩521,710 | ₩528,638 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩510,842 | ₩522,340 | ₩503,767 | ₩515,854 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩511,888 | ₩521,991 | ₩505,469 | ₩514,219 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩513,831 | ₩534,976 | ₩511,888 | ₩516,082 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩531,532 | ₩544,946 | ₩505,335 | ₩523,814 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,228 | ₩531,599 | ₩511,687 | ₩528,289 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩538,688 | ₩545,388 | ₩500,551 | ₩504,102 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,366 | ₩557,220 | ₩538,594 | ₩551,659 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,408 | ₩550,802 | ₩537,388 | ₩546,728 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,021 | ₩558,373 | ₩537,402 | ₩557,971 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩526,628 | ₩556,001 | ₩514,487 | ₩554,983 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,508 | ₩506,581 | ₩498,863 | ₩502,414 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,347 | ₩507,935 | ₩491,774 | ₩500,966 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩507,801 | ₩514,300 | ₩496,276 | ₩501,234 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,208 | ₩513,549 | ₩495,298 | ₩511,553 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩484,926 | ₩511,285 | ₩484,471 | ₩500,618 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩468,846 | ₩485,369 | ₩465,737 | ₩480,344 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,429 | ₩470,843 | ₩444,297 | ₩470,200 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,185 | ₩466,488 | ₩452,779 | ₩453,088 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩464,866 | ₩469,087 | ₩457,603 | ₩463,634 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,432 | ₩471,687 | ₩463,218 | ₩465,309 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,047 | ₩475,988 | ₩466,943 | ₩472,813 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,121 | ₩483,787 | ₩469,744 | ₩475,104 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩483,881 | ₩485,074 | ₩476,458 | ₩479,781 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,161 | ₩489,107 | ₩479,767 | ₩488,035 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,154 | ₩489,121 | ₩473,268 | ₩486,025 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩479,727 | ₩486,039 | ₩475,533 | ₩478,253 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩473,697 | ₩476,364 | ₩465,644 | ₩475,573 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩470,749 | ₩475,560 | ₩463,821 | ₩473,871 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩458,796 | ₩470,360 | ₩456,424 | ₩468,350 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩450,917 | ₩458,783 | ₩447,567 | ₩456,866 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,532 | ₩442,314 | ₩428,512 | ₩441,657 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩433,778 | ₩444,029 | ₩422,790 | ₩442,140 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩441,805 | ₩453,664 | ₩424,880 | ₩435,922 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,305 | ₩453,181 | ₩442,207 | ₩450,970 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩428,914 | ₩448,652 | ₩427,962 | ₩446,079 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩436,659 | ₩438,160 | ₩416,746 | ₩421,208 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,026 | ₩447,567 | ₩439,111 | ₩444,364 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,471 | ₩443,855 | ₩427,332 | ₩436,632 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩418,890 | ₩430,120 | ₩414,870 | ₩426,796 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩423,889 | ₩426,126 | ₩413,262 | ₩416,786 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩414,669 | ₩419,265 | ₩406,441 | ₩411,333 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,306 | ₩412,016 | ₩393,309 | ₩407,500 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,041 | ₩398,227 | ₩388,981 | ₩391,782 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,526 | ₩386,368 | ₩355,400 | ₩386,194 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,184 | ₩377,108 | ₩352,934 | ₩355,990 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,417 | ₩386,167 | ₩371,789 | ₩376,559 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,579 | ₩390,415 | ₩382,469 | ₩387,936 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,566 | ₩375,206 | ₩367,031 | ₩374,509 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,512 | ₩374,897 | ₩369,149 | ₩374,388 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩366,750 | ₩375,554 | ₩363,601 | ₩373,490 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,460 | ₩377,350 | ₩368,050 | ₩375,460 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,187 | ₩373,343 | ₩363,949 | ₩372,351 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩364,727 | ₩370,341 | ₩360,197 | ₩362,985 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩372,874 | ₩375,782 | ₩363,212 | ₩364,177 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,526 | ₩380,780 | ₩372,526 | ₩376,036 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩386,850 | ₩389,102 | ₩372,057 | ₩377,068 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩387,949 | ₩389,276 | ₩371,186 | ₩380,994 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,534 | ₩401,055 | ₩384,304 | ₩391,983 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩383,809 | ₩385,108 | ₩377,162 | ₩380,432 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,159 | ₩392,103 | ₩381,035 | ₩385,122 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,192 | ₩395,708 | ₩387,936 | ₩388,123 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩393,818 | ₩403,266 | ₩391,942 | ₩393,631 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩387,708 | ₩395,882 | ₩385,926 | ₩392,251 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩389,678 | ₩391,339 | ₩379,695 | ₩384,626 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩389,852 | ₩397,329 | ₩387,520 | ₩389,035 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,025 | ₩396,646 | ₩384,586 | ₩394,180 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩400,746 | ₩400,746 | ₩389,236 | ₩393,014 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩393,644 | ₩402,368 | ₩387,762 | ₩399,393 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,239 | ₩404,713 | ₩394,328 | ₩397,906 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,026 | ₩417,068 | ₩398,710 | ₩401,792 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,247 | ₩413,503 | ₩396,807 | ₩409,282 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,128 | ₩407,996 | ₩395,989 | ₩402,850 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,031 | ₩408,398 | ₩396,780 | ₩406,508 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩386,917 | ₩404,552 | ₩382,093 | ₩403,882 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩408,693 | ₩410,006 | ₩392,478 | ₩398,790 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩394,636 | ₩405,731 | ₩393,202 | ₩404,472 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,284 | ₩393,765 | ₩371,588 | ₩389,450 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,535 | ₩393,416 | ₩374,013 | ₩374,938 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,609 | ₩406,616 | ₩391,835 | ₩397,021 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,168 | ₩413,168 | ₩391,500 | ₩397,437 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩405,972 | ₩417,684 | ₩400,907 | ₩408,720 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,011 | ₩396,901 | ₩379,172 | ₩379,842 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,175 | ₩402,984 | ₩385,175 | ₩401,282 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,277 | ₩405,463 | ₩385,296 | ₩386,368 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,601 | ₩405,021 | ₩394,636 | ₩401,537 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,180 | ₩403,440 | ₩392,626 | ₩400,666 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩379,882 | ₩390,964 | ₩374,616 | ₩389,946 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,087 | ₩382,361 | ₩365,718 | ₩379,922 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,057 | ₩370,395 | ₩356,633 | ₩361,993 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,631 | ₩368,907 | ₩356,097 | ₩363,708 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,338 | ₩383,219 | ₩352,090 | ₩359,795 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,426 | ₩397,102 | ₩386,542 | ₩387,520 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩399,942 | ₩400,505 | ₩393,470 | ₩397,128 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,264 | ₩424,786 | ₩393,215 | ₩405,584 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩430,977 | ₩435,761 | ₩424,063 | ₩429,463 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,084 | ₩432,826 | ₩425,068 | ₩426,622 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩425,939 | ₩433,671 | ₩420,847 | ₩431,513 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩422,776 | ₩433,550 | ₩418,100 | ₩426,555 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩424,786 | ₩425,899 | ₩416,478 | ₩424,907 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,096 | ₩423,661 | ₩408,639 | ₩420,552 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,157 | ₩417,349 | ₩409,738 | ₩411,386 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,259 | ₩432,116 | ₩421,436 | ₩425,389 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,376 | ₩440,384 | ₩423,446 | ₩429,610 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,136 | ₩429,517 | ₩415,299 | ₩419,654 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,331 | ₩439,084 | ₩426,126 | ₩432,907 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩436,686 | ₩440,210 | ₩430,173 | ₩436,190 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩428,672 | ₩440,317 | ₩422,656 | ₩438,602 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩424,800 | ₩428,069 | ₩419,359 | ₩427,198 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,289 | ₩435,118 | ₩421,289 | ₩429,530 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,016 | ₩423,500 | ₩403,185 | ₩421,624 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,363 | ₩420,994 | ₩402,542 | ₩403,641 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,044 | ₩423,446 | ₩410,596 | ₩415,942 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,152 | ₩423,446 | ₩418,167 | ₩418,863 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,559 | ₩427,466 | ₩422,294 | ₩422,910 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩425,925 | ₩431,071 | ₩424,237 | ₩425,738 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,126 | ₩427,868 | ₩424,786 | ₩427,319 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,044 | ₩426,287 | ₩422,589 | ₩425,805 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩421,745 | ₩425,309 | ₩421,476 | ₩424,693 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,550 | ₩426,609 | ₩421,664 | ₩425,550 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,240 | ₩427,842 | ₩420,445 | ₩421,986 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩426,649 | ₩432,036 | ₩421,235 | ₩422,240 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,466 | ₩428,659 | ₩416,666 | ₩419,453 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩426,863 | ₩432,826 | ₩424,009 | ₩428,177 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,274 | ₩439,218 | ₩425,671 | ₩426,703 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,411 | ₩449,228 | ₩432,357 | ₩433,121 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩452,860 | ₩452,927 | ₩441,336 | ₩449,483 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,156 | ₩457,362 | ₩446,548 | ₩453,007 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩450,595 | ₩452,980 | ₩446,843 | ₩449,001 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩452,913 | ₩456,719 | ₩450,944 | ₩451,975 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,503 | ₩457,000 | ₩450,461 | ₩452,297 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,413 | ₩455,057 | ₩447,995 | ₩451,989 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,178 | ₩452,927 | ₩423,018 | ₩450,394 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,430 | ₩427,560 | ₩417,054 | ₩426,046 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩418,944 | ₩419,493 | ₩411,158 | ₩414,897 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,147 | ₩418,033 | ₩410,488 | ₩417,872 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,453 | ₩412,967 | ₩407,406 | ₩410,515 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,011 | ₩409,711 | ₩399,554 | ₩406,910 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,522 | ₩409,671 | ₩401,537 | ₩407,996 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,579 | ₩407,232 | ₩395,547 | ₩402,783 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,287 | ₩424,398 | ₩404,190 | ₩404,874 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩407,647 | ₩415,567 | ₩405,262 | ₩411,065 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,364 | ₩415,862 | ₩404,874 | ₩406,307 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,150 | ₩423,218 | ₩414,924 | ₩417,135 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩417,885 | ₩428,337 | ₩416,277 | ₩422,012 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩421,959 | ₩425,416 | ₩419,413 | ₩423,433 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,053 | ₩430,991 | ₩421,785 | ₩422,830 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,557 | ₩437,905 | ₩423,741 | ₩426,810 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩437,597 | ₩443,332 | ₩433,255 | ₩440,786 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩434,823 | ₩437,664 | ₩427,721 | ₩435,573 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,426 | ₩438,535 | ₩426,890 | ₩434,770 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩444,820 | ₩445,637 | ₩434,475 | ₩439,031 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,287 | ₩450,327 | ₩436,297 | ₩446,521 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩457,898 | ₩457,898 | ₩443,547 | ₩449,456 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩453,905 | ₩456,585 | ₩450,542 | ₩453,851 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩455,607 | ₩458,555 | ₩446,776 | ₩450,367 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩451,989 | ₩464,987 | ₩447,567 | ₩457,523 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,280 | ₩466,434 | ₩438,414 | ₩457,349 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,097 | ₩479,097 | ₩463,647 | ₩470,883 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,285 | ₩470,521 | ₩455,285 | ₩462,441 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,269 | ₩453,168 | ₩439,017 | ₩451,949 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩446,816 | ₩450,917 | ₩437,061 | ₩442,890 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩438,897 | ₩449,067 | ₩438,334 | ₩446,830 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,245 | ₩443,707 | ₩437,369 | ₩441,724 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,277 | ₩439,808 | ₩428,806 | ₩437,007 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,088 | ₩438,254 | ₩428,914 | ₩434,501 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,078 | ₩443,078 | ₩430,669 | ₩434,300 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩434,836 | ₩442,006 | ₩426,153 | ₩436,512 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩441,872 | ₩447,835 | ₩435,426 | ₩445,195 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,461 | ₩469,355 | ₩436,659 | ₩438,187 | -6.06% | 215.6만 |
|---|