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 | ₩474,092 | ₩477,472 | ₩469,586 | ₩473,194 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,803 | ₩479,953 | ₩466,220 | ₩467,829 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,597 | ₩484,767 | ₩474,535 | ₩477,593 | -0.63% | 185.6만 |
| 2026.10.06 | ₩476,278 | ₩485,358 | ₩475,111 | ₩482,192 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,715 | ₩482,997 | ₩472,067 | ₩474,052 | -0.35% | 195.2만 |
| 2026.10.02 | ₩478,102 | ₩478,116 | ₩458,334 | ₩471,195 | -1.44% | 209.8만 |
| 2026.10.01 | ₩455,116 | ₩476,131 | ₩453,091 | ₩470,364 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,491 | ₩449,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,818 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,761 | ₩434,852 | ₩421,105 | ₩434,744 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,811 | ₩441,691 | ₩426,322 | ₩438,137 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,817 | ₩443,649 | ₩432,880 | ₩437,373 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,900 | ₩432,491 | ₩409,304 | ₩431,834 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,880 | ₩423,385 | ₩409,880 | ₩414,521 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,520 | ₩407,493 | ₩394,283 | ₩406,286 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩383,193 | ₩396,697 | ₩380,054 | ₩395,490 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩378,096 | ₩382,187 | ₩376,165 | ₩379,397 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩382,951 | ₩382,951 | ₩373,228 | ₩376,527 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,797 | ₩378,190 | ₩367,676 | ₩375,374 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩371,994 | ₩374,167 | ₩366,214 | ₩367,408 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩386,237 | ₩387,310 | ₩372,960 | ₩374,247 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,518 | ₩393,479 | ₩382,240 | ₩388,074 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,566 | ₩387,766 | ₩378,566 | ₩382,146 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,671 | ₩385,915 | ₩377,721 | ₩381,677 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,716 | ₩396,724 | ₩379,102 | ₩381,020 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩410,323 | ₩413,461 | ₩386,103 | ₩392,540 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,576 | ₩417,136 | ₩405,495 | ₩408,875 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩419,255 | ₩420,046 | ₩407,238 | ₩411,275 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩444,159 | ₩446,372 | ₩418,249 | ₩419,818 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,905 | ₩459,166 | ₩450,905 | ₩454,338 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩465,938 | ₩465,938 | ₩453,426 | ₩456,497 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩456,028 | ₩466,327 | ₩443,234 | ₩466,099 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,551 | ₩456,390 | ₩439,157 | ₩448,839 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩427,046 | ₩447,042 | ₩425,370 | ₩445,111 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,776 | ₩425,585 | ₩417,659 | ₩423,680 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,763 | ₩428,857 | ₩418,624 | ₩427,838 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩423,090 | ₩425,799 | ₩417,712 | ₩420,556 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,908 | ₩427,140 | ₩418,437 | ₩422,420 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩431,164 | ₩434,020 | ₩422,728 | ₩424,485 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩434,248 | ₩447,230 | ₩433,256 | ₩433,806 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,509 | ₩438,365 | ₩428,428 | ₩435,616 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,516 | ₩440,283 | ₩430,641 | ₩434,208 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,576 | ₩447,163 | ₩431,982 | ₩433,350 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩443,327 | ₩444,239 | ₩433,430 | ₩439,250 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,366 | ₩458,696 | ₩444,615 | ₩445,125 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩459,997 | ₩466,864 | ₩450,046 | ₩454,955 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩449,993 | ₩458,294 | ₩446,586 | ₩453,855 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,649 | ₩466,649 | ₩450,154 | ₩452,045 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩457,060 | ₩468,191 | ₩455,022 | ₩456,805 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩461,057 | ₩461,942 | ₩444,816 | ₩450,811 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,631 | ₩462,371 | ₩448,263 | ₩456,001 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,441 | ₩459,327 | ₩442,013 | ₩446,345 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩468,044 | ₩470,726 | ₩445,996 | ₩446,264 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,483 | ₩476,882 | ₩449,483 | ₩462,304 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩451,294 | ₩459,018 | ₩448,437 | ₩454,110 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,590 | ₩449,993 | ₩437,145 | ₩437,520 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,537 | ₩456,363 | ₩441,048 | ₩443,180 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,713 | ₩464,463 | ₩448,719 | ₩451,964 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,364 | ₩465,536 | ₩440,364 | ₩462,197 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,613 | ₩454,780 | ₩440,887 | ₩442,469 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,678 | ₩459,045 | ₩429,246 | ₩442,711 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,856 | ₩495,040 | ₩481,106 | ₩489,032 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩514,124 | ₩516,726 | ₩494,933 | ₩498,219 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,481 | ₩513,641 | ₩497,387 | ₩505,326 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,887 | ₩524,370 | ₩503,073 | ₩506,829 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩520,253 | ₩522,345 | ₩509,900 | ₩515,210 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩496,395 | ₩518,121 | ₩493,981 | ₩517,598 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,640 | ₩502,175 | ₩491,004 | ₩501,652 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩504,039 | ₩509,605 | ₩490,346 | ₩497,629 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,671 | ₩506,761 | ₩492,921 | ₩503,945 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩503,288 | ₩512,005 | ₩496,878 | ₩500,418 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,821 | ₩518,670 | ₩505,031 | ₩506,574 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩498,219 | ₩511,710 | ₩494,101 | ₩503,342 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,603 | ₩519,261 | ₩498,044 | ₩499,855 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,813 | ₩512,166 | ₩481,133 | ₩505,957 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,593 | ₩507,593 | ₩487,798 | ₩493,833 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,838 | ₩509,108 | ₩498,339 | ₩499,426 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,869 | ₩518,402 | ₩506,037 | ₩508,357 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,711 | ₩525,711 | ₩507,204 | ₩521,742 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,504 | ₩538,022 | ₩516,900 | ₩519,529 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩520,923 | ₩540,973 | ₩518,281 | ₩522,493 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩519,261 | ₩534,120 | ₩519,261 | ₩520,146 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩524,370 | ₩533,516 | ₩522,130 | ₩529,064 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩511,254 | ₩522,761 | ₩504,173 | ₩516,270 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩512,300 | ₩522,412 | ₩505,876 | ₩514,634 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩514,245 | ₩535,407 | ₩512,300 | ₩516,498 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩531,961 | ₩545,385 | ₩505,742 | ₩524,236 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,641 | ₩532,028 | ₩512,099 | ₩528,715 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩539,122 | ₩545,828 | ₩500,955 | ₩504,508 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,807 | ₩557,670 | ₩539,028 | ₩552,104 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,851 | ₩551,246 | ₩537,821 | ₩547,169 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,460 | ₩558,823 | ₩537,835 | ₩558,421 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩527,052 | ₩556,449 | ₩514,902 | ₩555,430 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,912 | ₩506,989 | ₩499,265 | ₩502,819 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,752 | ₩508,344 | ₩492,170 | ₩501,370 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩508,210 | ₩514,714 | ₩496,676 | ₩501,638 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,618 | ₩513,963 | ₩495,697 | ₩511,965 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩485,317 | ₩511,697 | ₩484,861 | ₩501,022 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩469,224 | ₩485,760 | ₩466,113 | ₩480,731 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,792 | ₩471,222 | ₩444,655 | ₩470,579 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,555 | ₩466,864 | ₩453,144 | ₩453,453 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩465,241 | ₩469,465 | ₩457,972 | ₩464,007 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,812 | ₩472,067 | ₩463,591 | ₩465,684 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,425 | ₩476,372 | ₩467,320 | ₩473,194 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,509 | ₩484,177 | ₩470,123 | ₩475,487 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩484,271 | ₩485,465 | ₩476,842 | ₩480,167 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,549 | ₩489,501 | ₩480,154 | ₩488,429 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,539 | ₩489,515 | ₩473,650 | ₩486,417 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩480,114 | ₩486,430 | ₩475,916 | ₩478,639 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩474,079 | ₩476,748 | ₩466,019 | ₩475,956 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩471,128 | ₩475,943 | ₩464,195 | ₩474,253 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩459,166 | ₩470,740 | ₩456,792 | ₩468,728 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩451,280 | ₩459,152 | ₩447,927 | ₩457,235 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,887 | ₩442,670 | ₩428,857 | ₩442,013 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩434,127 | ₩444,387 | ₩423,130 | ₩442,496 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩442,161 | ₩454,029 | ₩425,223 | ₩436,273 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,663 | ₩453,547 | ₩442,563 | ₩451,334 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩429,259 | ₩449,014 | ₩428,307 | ₩446,439 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩437,011 | ₩438,513 | ₩417,082 | ₩421,548 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,385 | ₩447,927 | ₩439,465 | ₩444,722 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,817 | ₩444,213 | ₩427,677 | ₩436,984 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩419,228 | ₩430,466 | ₩415,205 | ₩427,140 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩424,230 | ₩426,470 | ₩413,595 | ₩417,122 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩415,003 | ₩419,603 | ₩406,769 | ₩411,664 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,625 | ₩412,348 | ₩393,626 | ₩407,829 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,358 | ₩398,548 | ₩389,295 | ₩392,097 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,813 | ₩386,679 | ₩355,687 | ₩386,505 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,487 | ₩377,412 | ₩353,219 | ₩356,277 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,727 | ₩386,478 | ₩372,088 | ₩376,863 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,892 | ₩390,729 | ₩382,777 | ₩388,248 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,866 | ₩375,508 | ₩367,327 | ₩374,811 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,812 | ₩375,200 | ₩369,446 | ₩374,690 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩367,046 | ₩375,857 | ₩363,894 | ₩373,791 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,763 | ₩377,654 | ₩368,347 | ₩375,763 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,482 | ₩373,644 | ₩364,243 | ₩372,651 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩365,021 | ₩370,640 | ₩360,488 | ₩363,277 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩373,174 | ₩376,085 | ₩363,505 | ₩364,471 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,826 | ₩381,087 | ₩372,826 | ₩376,339 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩387,162 | ₩389,415 | ₩372,356 | ₩377,372 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩388,262 | ₩389,590 | ₩371,485 | ₩381,302 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,846 | ₩401,378 | ₩384,614 | ₩392,299 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩384,118 | ₩385,419 | ₩377,466 | ₩380,738 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,471 | ₩392,419 | ₩381,342 | ₩385,432 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,507 | ₩396,027 | ₩388,248 | ₩388,436 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩394,136 | ₩403,591 | ₩392,258 | ₩393,948 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩388,020 | ₩396,201 | ₩386,237 | ₩392,567 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩389,992 | ₩391,655 | ₩380,001 | ₩384,936 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩390,166 | ₩397,650 | ₩387,833 | ₩389,348 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,343 | ₩396,966 | ₩384,896 | ₩394,498 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩401,069 | ₩401,069 | ₩389,549 | ₩393,331 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩393,962 | ₩402,692 | ₩388,074 | ₩399,715 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,557 | ₩405,039 | ₩394,645 | ₩398,226 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,353 | ₩417,404 | ₩399,031 | ₩402,115 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,571 | ₩413,837 | ₩397,127 | ₩409,612 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,448 | ₩408,325 | ₩396,308 | ₩403,175 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,353 | ₩408,727 | ₩397,100 | ₩406,836 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩387,229 | ₩404,878 | ₩382,401 | ₩404,208 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩409,022 | ₩410,336 | ₩392,795 | ₩399,111 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩394,954 | ₩406,058 | ₩393,519 | ₩404,798 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,584 | ₩394,082 | ₩371,887 | ₩389,764 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,850 | ₩393,734 | ₩374,314 | ₩375,240 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,927 | ₩406,943 | ₩392,151 | ₩397,341 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,501 | ₩413,501 | ₩391,816 | ₩397,757 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩406,300 | ₩418,021 | ₩401,230 | ₩409,049 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,329 | ₩397,220 | ₩379,478 | ₩380,148 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,486 | ₩403,309 | ₩385,486 | ₩401,606 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,600 | ₩405,790 | ₩385,606 | ₩386,679 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,926 | ₩405,347 | ₩394,954 | ₩401,861 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,498 | ₩403,765 | ₩392,942 | ₩400,989 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩380,188 | ₩391,279 | ₩374,918 | ₩390,260 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,385 | ₩382,669 | ₩366,013 | ₩380,229 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,350 | ₩370,693 | ₩356,920 | ₩362,285 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,923 | ₩369,205 | ₩356,384 | ₩364,001 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,644 | ₩383,528 | ₩352,374 | ₩360,085 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,745 | ₩397,422 | ₩386,854 | ₩387,833 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩400,265 | ₩400,828 | ₩393,787 | ₩397,448 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,606 | ₩425,129 | ₩393,532 | ₩405,911 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩431,325 | ₩436,112 | ₩424,404 | ₩429,809 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,432 | ₩433,175 | ₩425,410 | ₩426,966 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩426,282 | ₩434,020 | ₩421,186 | ₩431,861 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩423,117 | ₩433,900 | ₩418,437 | ₩426,899 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩425,129 | ₩426,242 | ₩416,814 | ₩425,249 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,428 | ₩424,002 | ₩408,968 | ₩420,891 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,492 | ₩417,686 | ₩410,068 | ₩411,718 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,606 | ₩432,465 | ₩421,776 | ₩425,732 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,719 | ₩440,739 | ₩423,788 | ₩429,957 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,481 | ₩429,863 | ₩415,634 | ₩419,992 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,679 | ₩439,438 | ₩426,470 | ₩433,256 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩437,038 | ₩440,565 | ₩430,520 | ₩436,541 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩429,018 | ₩440,672 | ₩422,996 | ₩438,955 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩425,142 | ₩428,414 | ₩419,697 | ₩427,543 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,628 | ₩435,469 | ₩421,628 | ₩429,876 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,342 | ₩423,841 | ₩403,510 | ₩421,964 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,699 | ₩421,333 | ₩402,866 | ₩403,966 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,385 | ₩423,788 | ₩410,926 | ₩416,277 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,493 | ₩423,788 | ₩418,504 | ₩419,201 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,901 | ₩427,811 | ₩422,634 | ₩423,251 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩426,269 | ₩431,418 | ₩424,579 | ₩426,081 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,470 | ₩428,213 | ₩425,129 | ₩427,663 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,385 | ₩426,631 | ₩422,929 | ₩426,148 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩422,084 | ₩425,652 | ₩421,816 | ₩425,035 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,893 | ₩426,953 | ₩422,004 | ₩425,893 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,581 | ₩428,186 | ₩420,784 | ₩422,326 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩426,993 | ₩432,384 | ₩421,575 | ₩422,581 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,811 | ₩429,004 | ₩417,002 | ₩419,791 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩427,207 | ₩433,175 | ₩424,351 | ₩428,522 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,624 | ₩439,572 | ₩426,014 | ₩427,046 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,772 | ₩449,590 | ₩432,706 | ₩433,470 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩453,225 | ₩453,292 | ₩441,691 | ₩449,845 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,517 | ₩457,731 | ₩446,908 | ₩453,372 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩450,958 | ₩453,345 | ₩447,203 | ₩449,362 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩453,278 | ₩457,087 | ₩451,307 | ₩452,340 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,868 | ₩457,369 | ₩450,824 | ₩452,661 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,776 | ₩455,424 | ₩448,357 | ₩452,353 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,519 | ₩453,292 | ₩423,358 | ₩450,757 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,766 | ₩427,905 | ₩417,391 | ₩426,389 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩419,282 | ₩419,831 | ₩411,490 | ₩415,231 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,480 | ₩418,370 | ₩410,819 | ₩418,209 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,785 | ₩413,300 | ₩407,735 | ₩410,846 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,336 | ₩410,041 | ₩399,876 | ₩407,238 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,850 | ₩410,001 | ₩401,861 | ₩408,325 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,905 | ₩407,560 | ₩395,866 | ₩403,108 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,624 | ₩424,740 | ₩404,516 | ₩405,200 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩407,976 | ₩415,902 | ₩405,589 | ₩411,396 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,697 | ₩416,197 | ₩405,200 | ₩406,635 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,489 | ₩423,560 | ₩415,258 | ₩417,471 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩418,222 | ₩428,683 | ₩416,613 | ₩422,353 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩422,299 | ₩425,759 | ₩419,751 | ₩423,774 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,399 | ₩431,338 | ₩422,125 | ₩423,171 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,909 | ₩438,258 | ₩424,083 | ₩427,154 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩437,950 | ₩443,690 | ₩433,604 | ₩441,141 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩435,174 | ₩438,017 | ₩428,066 | ₩435,925 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,777 | ₩438,888 | ₩427,234 | ₩435,120 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩445,178 | ₩445,996 | ₩434,825 | ₩439,385 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,643 | ₩450,690 | ₩436,649 | ₩446,881 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩458,267 | ₩458,267 | ₩443,904 | ₩449,818 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩454,271 | ₩456,953 | ₩450,905 | ₩454,217 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩455,974 | ₩458,924 | ₩447,136 | ₩450,730 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩452,353 | ₩465,362 | ₩447,927 | ₩457,892 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,646 | ₩466,810 | ₩438,768 | ₩457,717 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,483 | ₩479,483 | ₩464,021 | ₩471,263 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,652 | ₩470,900 | ₩455,652 | ₩462,814 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,624 | ₩453,533 | ₩439,371 | ₩452,313 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩447,176 | ₩451,280 | ₩437,413 | ₩443,247 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩439,250 | ₩449,429 | ₩438,687 | ₩447,190 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,599 | ₩444,065 | ₩437,722 | ₩442,080 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,625 | ₩440,162 | ₩429,152 | ₩437,360 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,440 | ₩438,607 | ₩429,259 | ₩434,852 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,435 | ₩443,435 | ₩431,016 | ₩434,651 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩435,187 | ₩442,362 | ₩426,497 | ₩436,863 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩442,228 | ₩448,196 | ₩435,777 | ₩445,554 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,837 | ₩469,734 | ₩437,011 | ₩438,540 | -6.06% | 215.6만 |
|---|