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 | ₩475,672 | ₩485,314 | ₩466,178 | ₩473,151 | -0.53% | 827.2만 |
| 2026.09.28–2026.10.02 | ₩427,773 | ₩478,073 | ₩421,068 | ₩471,153 | +10.14% | 1298만 |
| 2026.09.21–2026.09.25 | ₩383,158 | ₩443,610 | ₩380,020 | ₩437,334 | +14.14% | 1400.3만 |
| 2026.09.14–2026.09.18 | ₩386,202 | ₩387,275 | ₩366,181 | ₩379,363 | -1.77% | 1367만 |
| 2026.09.08–2026.09.11 | ₩390,681 | ₩396,689 | ₩377,687 | ₩388,039 | -0.68% | 1117.9만 |
| 2026.08.31–2026.09.04 | ₩450,864 | ₩459,125 | ₩386,068 | ₩392,505 | -12.94% | 1284.3만 |
| 2026.08.24–2026.08.28 | ₩421,738 | ₩466,286 | ₩417,621 | ₩456,456 | +8.23% | 1173.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩434,209 |
| ₩447,190 |
| ₩417,675 |
| ₩427,799 |
| -1.48% |
| 960.4만 |
| 2026.08.10–2026.08.14 | ₩452,326 | ₩458,655 | ₩428,389 | ₩435,577 | -3.70% | 1071.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩461,016 | ₩468,150 | ₩444,776 | ₩454,914 | -1.32% | 911.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩451,253 | ₩476,839 | ₩441,974 | ₩455,960 | +1.04% | 1675.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩446,573 | ₩465,494 | ₩437,106 | ₩437,481 | -2.04% | 1215.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩523,840 | ₩524,323 | ₩429,207 | ₩442,671 | -15.50% | 1087.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩495,626 | ₩522,298 | ₩490,303 | ₩515,164 | +3.94% | 739.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,557 | ₩519,214 | ₩494,057 | ₩500,373 | -2.19% | 935.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩525,664 | ₩525,664 | ₩481,090 | ₩505,912 | -3.76% | 1316.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,323 | ₩540,925 | ₩516,854 | ₩519,482 | -0.92% | 1297.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩513,595 | ₩545,336 | ₩504,128 | ₩516,224 | +0.51% | 1045.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩527,005 | ₩558,773 | ₩500,910 | ₩504,463 | -4.28% | 1708.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩509,572 | ₩514,668 | ₩492,126 | ₩502,774 | -1.33% | 943.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩465,199 | ₩511,651 | ₩444,615 | ₩500,977 | +7.69% | 963.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩481,506 | ₩489,458 | ₩463,550 | ₩465,642 | -3.29% | 1013.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩459,125 | ₩489,471 | ₩456,751 | ₩486,373 | +5.93% | 1172.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩443,623 | ₩459,111 | ₩423,093 | ₩457,194 | +3.06% | 1577.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,190 | ₩448,974 | ₩415,167 | ₩446,399 | +6.49% | 1358.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩356,781 | ₩426,432 | ₩355,655 | ₩417,085 | +16.90% | 1171.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩372,779 | ₩390,695 | ₩353,187 | ₩356,245 | -4.44% | 1006.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩364,988 | ₩377,620 | ₩360,455 | ₩373,758 | +2.40% | 730.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩387,811 | ₩401,342 | ₩363,473 | ₩364,438 | -6.03% | 1317.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩387,986 | ₩403,555 | ₩377,432 | ₩380,704 | -1.88% | 944.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩393,926 | ₩402,656 | ₩379,967 | ₩384,901 | -2.29% | 1100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,317 | ₩417,367 | ₩394,610 | ₩398,191 | -0.28% | 1393.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩390,815 | ₩410,300 | ₩371,854 | ₩404,171 | +3.42% | 1615.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩395,294 | ₩417,983 | ₩379,444 | ₩397,306 | +0.51% | 1473.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩380,154 | ₩405,754 | ₩374,884 | ₩401,570 | +5.63% | 1493.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩395,710 | ₩397,386 | ₩352,342 | ₩380,195 | -3.92% | 1964.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩426,244 | ₩436,073 | ₩393,497 | ₩397,413 | -6.76% | 1039.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩416,455 | ₩433,861 | ₩408,932 | ₩426,861 | +2.50% | 661.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩436,999 | ₩440,700 | ₩415,597 | ₩425,694 | -2.59% | 921.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,662 | ₩440,633 | ₩402,830 | ₩438,916 | +5.09% | 1122.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩426,231 | ₩431,380 | ₩410,890 | ₩416,240 | -2.34% | 430.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,855 | ₩428,175 | ₩421,778 | ₩427,625 | +0.42% | 291.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩434,585 | ₩439,533 | ₩416,964 | ₩422,288 | -2.83% | 1128.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩453,238 | ₩457,690 | ₩432,667 | ₩433,432 | -4.37% | 576.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩419,244 | ₩457,328 | ₩411,453 | ₩452,621 | +7.96% | 902만 |
|---|
| 2025.11.24–2025.11.28 | ₩406,813 | ₩418,332 | ₩399,840 | ₩418,171 | +2.79% | 724.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩420,451 | ₩424,702 | ₩395,830 | ₩403,072 | -4.13% | 829.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩437,910 | ₩443,650 | ₩416,575 | ₩422,315 | -3.56% | 870.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩458,226 | ₩458,226 | ₩427,196 | ₩435,886 | -4.88% | 1153.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩479,441 | ₩479,441 | ₩438,728 | ₩454,177 | -5.27% | 1285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩439,560 | ₩470,858 | ₩437,374 | ₩462,772 | +5.28% | 810.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩442,188 | ₩448,156 | ₩426,458 | ₩437,320 | -1.10% | 819.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩466,795 | ₩469,692 | ₩436,972 | ₩438,500 | -6.06% | 215.6만 |
|---|