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 | ₩473,774 | ₩477,151 | ₩469,271 | ₩472,876 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,484 | ₩479,631 | ₩465,907 | ₩467,515 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,274 | ₩484,442 | ₩474,216 | ₩477,272 | -0.63% | 185.6만 |
| 2026.10.06 | ₩475,959 | ₩485,032 | ₩474,793 | ₩481,869 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,396 | ₩482,673 | ₩471,750 | ₩473,734 | -0.35% | 195.2만 |
| 2026.10.02 | ₩477,781 | ₩477,795 | ₩458,027 | ₩470,879 | -1.44% | 209.8만 |
| 2026.10.01 | ₩454,810 | ₩475,811 | ₩452,787 | ₩470,048 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,201 | ₩448,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩442,521 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,472 | ₩434,560 | ₩420,823 | ₩434,453 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,524 | ₩441,395 | ₩426,036 | ₩437,843 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,525 | ₩443,352 | ₩432,590 | ₩437,079 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,624 | ₩432,201 | ₩409,029 | ₩431,544 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,605 | ₩423,101 | ₩409,605 | ₩414,242 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,251 | ₩407,220 | ₩394,019 | ₩406,014 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩382,935 | ₩396,431 | ₩379,799 | ₩395,225 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩377,843 | ₩381,930 | ₩375,913 | ₩379,143 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩382,694 | ₩382,694 | ₩372,978 | ₩376,275 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,550 | ₩377,936 | ₩367,429 | ₩375,122 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩371,745 | ₩373,916 | ₩365,968 | ₩367,161 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩385,978 | ₩387,050 | ₩372,710 | ₩373,996 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,259 | ₩393,215 | ₩381,984 | ₩387,814 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,312 | ₩387,505 | ₩378,312 | ₩381,890 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,416 | ₩385,656 | ₩377,467 | ₩381,421 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,454 | ₩396,458 | ₩378,848 | ₩380,764 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩410,048 | ₩413,184 | ₩385,844 | ₩392,277 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,299 | ₩416,856 | ₩405,223 | ₩408,600 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩418,973 | ₩419,764 | ₩406,965 | ₩410,999 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩443,861 | ₩446,072 | ₩417,968 | ₩419,536 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,602 | ₩458,858 | ₩450,602 | ₩454,033 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩465,626 | ₩465,626 | ₩453,122 | ₩456,191 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩455,722 | ₩466,014 | ₩442,936 | ₩465,786 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,256 | ₩456,083 | ₩438,862 | ₩448,538 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩426,760 | ₩446,742 | ₩425,085 | ₩444,812 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,493 | ₩425,299 | ₩417,378 | ₩423,396 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,479 | ₩428,569 | ₩418,343 | ₩427,551 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩422,806 | ₩425,514 | ₩417,432 | ₩420,273 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,624 | ₩426,854 | ₩418,156 | ₩422,136 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩430,874 | ₩433,729 | ₩422,444 | ₩424,200 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩433,957 | ₩446,930 | ₩432,965 | ₩433,514 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,217 | ₩438,071 | ₩428,140 | ₩435,324 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,225 | ₩439,988 | ₩430,352 | ₩433,917 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,279 | ₩446,863 | ₩431,692 | ₩433,059 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩443,030 | ₩443,941 | ₩433,139 | ₩438,956 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,063 | ₩458,389 | ₩444,317 | ₩444,826 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩459,689 | ₩466,550 | ₩449,744 | ₩454,649 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩449,691 | ₩457,987 | ₩446,287 | ₩453,551 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,336 | ₩466,336 | ₩449,852 | ₩451,741 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩456,754 | ₩467,877 | ₩454,716 | ₩456,499 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩460,747 | ₩461,632 | ₩444,518 | ₩450,508 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,329 | ₩462,061 | ₩447,962 | ₩455,695 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,138 | ₩459,019 | ₩441,717 | ₩446,045 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩467,730 | ₩470,410 | ₩445,697 | ₩445,965 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,181 | ₩476,562 | ₩449,181 | ₩461,994 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩450,991 | ₩458,710 | ₩448,136 | ₩453,805 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,289 | ₩449,691 | ₩436,852 | ₩437,227 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,235 | ₩456,057 | ₩440,752 | ₩442,882 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,408 | ₩464,151 | ₩448,418 | ₩451,661 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,068 | ₩465,224 | ₩440,068 | ₩461,887 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,313 | ₩454,475 | ₩440,591 | ₩442,172 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,377 | ₩458,737 | ₩428,958 | ₩442,413 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,527 | ₩494,708 | ₩480,783 | ₩488,704 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩513,779 | ₩516,379 | ₩494,601 | ₩497,884 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,147 | ₩513,297 | ₩497,053 | ₩504,987 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,536 | ₩524,018 | ₩502,736 | ₩506,488 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩519,904 | ₩521,994 | ₩509,557 | ₩514,865 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩496,062 | ₩517,773 | ₩493,649 | ₩517,250 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,309 | ₩501,838 | ₩490,674 | ₩501,315 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩503,701 | ₩509,263 | ₩490,017 | ₩497,295 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,338 | ₩506,421 | ₩492,590 | ₩503,607 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩502,950 | ₩511,662 | ₩496,544 | ₩500,082 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,476 | ₩518,322 | ₩504,692 | ₩506,234 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩497,884 | ₩511,367 | ₩493,770 | ₩503,004 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,260 | ₩518,912 | ₩497,710 | ₩499,519 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,487 | ₩511,822 | ₩480,810 | ₩505,617 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,252 | ₩507,252 | ₩487,471 | ₩493,502 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,500 | ₩508,767 | ₩498,005 | ₩499,090 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,524 | ₩518,054 | ₩505,698 | ₩508,016 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,358 | ₩525,358 | ₩506,864 | ₩521,391 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,152 | ₩537,661 | ₩516,553 | ₩519,180 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩520,574 | ₩540,610 | ₩517,934 | ₩522,142 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩518,912 | ₩533,761 | ₩518,912 | ₩519,797 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩524,018 | ₩533,158 | ₩521,780 | ₩528,709 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩510,911 | ₩522,410 | ₩503,835 | ₩515,923 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩511,956 | ₩522,062 | ₩505,537 | ₩514,288 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩513,900 | ₩535,048 | ₩511,956 | ₩516,151 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩531,604 | ₩545,019 | ₩505,403 | ₩523,884 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,297 | ₩531,671 | ₩511,755 | ₩528,360 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩538,760 | ₩545,461 | ₩500,618 | ₩504,170 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,440 | ₩557,295 | ₩538,667 | ₩551,734 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,482 | ₩550,876 | ₩537,460 | ₩546,802 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,094 | ₩558,448 | ₩537,474 | ₩558,046 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩526,699 | ₩556,076 | ₩514,556 | ₩555,057 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,575 | ₩506,649 | ₩498,930 | ₩502,481 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,414 | ₩508,003 | ₩491,840 | ₩501,034 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩507,869 | ₩514,369 | ₩496,343 | ₩501,302 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,276 | ₩513,618 | ₩495,365 | ₩511,621 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩484,992 | ₩511,353 | ₩484,536 | ₩500,685 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩468,909 | ₩485,434 | ₩465,800 | ₩480,408 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,490 | ₩470,906 | ₩444,357 | ₩470,263 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,246 | ₩466,550 | ₩452,840 | ₩453,148 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩464,929 | ₩469,150 | ₩457,665 | ₩463,696 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,496 | ₩471,750 | ₩463,280 | ₩465,371 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,110 | ₩476,052 | ₩467,006 | ₩472,876 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,185 | ₩483,852 | ₩469,807 | ₩475,168 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩483,946 | ₩485,139 | ₩476,522 | ₩479,845 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,226 | ₩489,173 | ₩479,832 | ₩488,101 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,218 | ₩489,186 | ₩473,332 | ₩486,091 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩479,792 | ₩486,104 | ₩475,597 | ₩478,317 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩473,761 | ₩476,428 | ₩465,706 | ₩475,637 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩470,812 | ₩475,624 | ₩463,883 | ₩473,935 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩458,858 | ₩470,424 | ₩456,486 | ₩468,413 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩450,977 | ₩458,844 | ₩447,627 | ₩456,928 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,591 | ₩442,373 | ₩428,569 | ₩441,717 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩433,836 | ₩444,089 | ₩422,847 | ₩442,199 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩441,864 | ₩453,725 | ₩424,937 | ₩435,980 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,365 | ₩453,242 | ₩442,266 | ₩451,031 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩428,971 | ₩448,712 | ₩428,020 | ₩446,139 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩436,718 | ₩438,219 | ₩416,802 | ₩421,265 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,086 | ₩447,627 | ₩439,170 | ₩444,424 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,529 | ₩443,914 | ₩427,390 | ₩436,691 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩418,947 | ₩430,177 | ₩414,926 | ₩426,854 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩423,945 | ₩426,184 | ₩413,318 | ₩416,842 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩414,725 | ₩419,322 | ₩406,496 | ₩411,388 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,359 | ₩412,071 | ₩393,362 | ₩407,555 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,094 | ₩398,281 | ₩389,033 | ₩391,834 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,574 | ₩386,420 | ₩355,448 | ₩386,246 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,234 | ₩377,159 | ₩352,982 | ₩356,038 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,468 | ₩386,219 | ₩371,839 | ₩376,610 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,631 | ₩390,467 | ₩382,520 | ₩387,988 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,616 | ₩375,256 | ₩367,081 | ₩374,559 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,562 | ₩374,948 | ₩369,198 | ₩374,438 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩366,799 | ₩375,604 | ₩363,650 | ₩373,541 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,511 | ₩377,400 | ₩368,099 | ₩375,511 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,236 | ₩373,393 | ₩363,998 | ₩372,401 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩364,776 | ₩370,391 | ₩360,246 | ₩363,033 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩372,924 | ₩375,832 | ₩363,261 | ₩364,226 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,576 | ₩380,831 | ₩372,576 | ₩376,087 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩386,902 | ₩389,154 | ₩372,107 | ₩377,119 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩388,001 | ₩389,328 | ₩371,235 | ₩381,046 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,586 | ₩401,108 | ₩384,356 | ₩392,035 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩383,860 | ₩385,160 | ₩377,213 | ₩380,483 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,211 | ₩392,156 | ₩381,086 | ₩385,173 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,245 | ₩395,761 | ₩387,988 | ₩388,176 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩393,871 | ₩403,320 | ₩391,995 | ₩393,684 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩387,760 | ₩395,935 | ₩385,978 | ₩392,303 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩389,730 | ₩391,392 | ₩379,746 | ₩384,678 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩389,904 | ₩397,383 | ₩387,572 | ₩389,087 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,078 | ₩396,699 | ₩384,637 | ₩394,233 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩400,800 | ₩400,800 | ₩389,288 | ₩393,067 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩393,697 | ₩402,422 | ₩387,814 | ₩399,447 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,292 | ₩404,767 | ₩394,381 | ₩397,959 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,081 | ₩417,124 | ₩398,763 | ₩401,846 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,301 | ₩413,559 | ₩396,860 | ₩409,337 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,182 | ₩408,051 | ₩396,043 | ₩402,904 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,085 | ₩408,453 | ₩396,833 | ₩406,563 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩386,969 | ₩404,606 | ₩382,145 | ₩403,936 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩408,748 | ₩410,061 | ₩392,531 | ₩398,844 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩394,689 | ₩405,786 | ₩393,255 | ₩404,526 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,334 | ₩393,818 | ₩371,637 | ₩389,502 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,588 | ₩393,469 | ₩374,063 | ₩374,988 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,662 | ₩406,670 | ₩391,888 | ₩397,074 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,224 | ₩413,224 | ₩391,553 | ₩397,490 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩406,027 | ₩417,740 | ₩400,961 | ₩408,774 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,064 | ₩396,954 | ₩379,223 | ₩379,893 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,227 | ₩403,038 | ₩385,227 | ₩401,336 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,331 | ₩405,518 | ₩385,348 | ₩386,420 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,655 | ₩405,075 | ₩394,689 | ₩401,591 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,233 | ₩403,494 | ₩392,679 | ₩400,720 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩379,933 | ₩391,017 | ₩374,666 | ₩389,998 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,136 | ₩382,413 | ₩365,767 | ₩379,973 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,106 | ₩370,445 | ₩356,681 | ₩362,042 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,680 | ₩368,957 | ₩356,145 | ₩363,757 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,389 | ₩383,270 | ₩352,138 | ₩359,844 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,480 | ₩397,155 | ₩386,594 | ₩387,572 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩399,996 | ₩400,559 | ₩393,523 | ₩397,182 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,321 | ₩424,843 | ₩393,268 | ₩405,638 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩431,035 | ₩435,820 | ₩424,120 | ₩429,521 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,142 | ₩432,885 | ₩425,125 | ₩426,679 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩425,996 | ₩433,729 | ₩420,903 | ₩431,571 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩422,833 | ₩433,608 | ₩418,156 | ₩426,612 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩424,843 | ₩425,956 | ₩416,534 | ₩424,964 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,152 | ₩423,718 | ₩408,694 | ₩420,608 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,213 | ₩417,405 | ₩409,793 | ₩411,441 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,317 | ₩432,174 | ₩421,493 | ₩425,447 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,433 | ₩440,443 | ₩423,503 | ₩429,668 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,194 | ₩429,574 | ₩415,355 | ₩419,710 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,389 | ₩439,143 | ₩426,184 | ₩432,965 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩436,744 | ₩440,269 | ₩430,231 | ₩436,249 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩428,730 | ₩440,376 | ₩422,712 | ₩438,661 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩424,857 | ₩428,127 | ₩419,416 | ₩427,256 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,345 | ₩435,176 | ₩421,345 | ₩429,588 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,070 | ₩423,557 | ₩403,239 | ₩421,681 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,419 | ₩421,051 | ₩402,596 | ₩403,695 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,101 | ₩423,503 | ₩410,651 | ₩415,998 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,208 | ₩423,503 | ₩418,223 | ₩418,920 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,616 | ₩427,524 | ₩422,351 | ₩422,967 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩425,983 | ₩431,129 | ₩424,294 | ₩425,795 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,184 | ₩427,926 | ₩424,843 | ₩427,376 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,101 | ₩426,344 | ₩422,645 | ₩425,862 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩421,801 | ₩425,366 | ₩421,533 | ₩424,750 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,607 | ₩426,666 | ₩421,721 | ₩425,607 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,297 | ₩427,899 | ₩420,501 | ₩422,042 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩426,706 | ₩432,094 | ₩421,292 | ₩422,297 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,524 | ₩428,717 | ₩416,722 | ₩419,509 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩426,921 | ₩432,885 | ₩424,066 | ₩428,234 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,332 | ₩439,277 | ₩425,728 | ₩426,760 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,471 | ₩449,289 | ₩432,416 | ₩433,179 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩452,921 | ₩452,988 | ₩441,395 | ₩449,543 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,216 | ₩457,424 | ₩446,608 | ₩453,068 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩450,656 | ₩453,041 | ₩446,903 | ₩449,061 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩452,974 | ₩456,780 | ₩451,004 | ₩452,036 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,564 | ₩457,062 | ₩450,522 | ₩452,358 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,473 | ₩455,119 | ₩448,056 | ₩452,049 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,235 | ₩452,988 | ₩423,074 | ₩450,455 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,486 | ₩427,618 | ₩417,110 | ₩426,103 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩419,000 | ₩419,550 | ₩411,214 | ₩414,953 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,202 | ₩418,089 | ₩410,543 | ₩417,928 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,508 | ₩413,023 | ₩407,461 | ₩410,570 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,065 | ₩409,766 | ₩399,607 | ₩406,965 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,576 | ₩409,726 | ₩401,591 | ₩408,051 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,633 | ₩407,287 | ₩395,600 | ₩402,837 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,343 | ₩424,455 | ₩404,245 | ₩404,928 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩407,702 | ₩415,623 | ₩405,317 | ₩411,120 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,420 | ₩415,918 | ₩404,928 | ₩406,362 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,206 | ₩423,275 | ₩414,980 | ₩417,191 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩417,941 | ₩428,395 | ₩416,333 | ₩422,069 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩422,016 | ₩425,473 | ₩419,469 | ₩423,490 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,110 | ₩431,049 | ₩421,841 | ₩422,887 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,616 | ₩437,964 | ₩423,798 | ₩426,867 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩437,656 | ₩443,392 | ₩433,313 | ₩440,845 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩434,881 | ₩437,723 | ₩427,778 | ₩435,632 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,485 | ₩438,594 | ₩426,948 | ₩434,828 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩444,879 | ₩445,697 | ₩434,533 | ₩439,090 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,346 | ₩450,388 | ₩436,356 | ₩446,581 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩457,960 | ₩457,960 | ₩443,606 | ₩449,516 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩453,966 | ₩456,646 | ₩450,602 | ₩453,912 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩455,668 | ₩458,616 | ₩446,836 | ₩450,428 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩452,049 | ₩465,049 | ₩447,627 | ₩457,584 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,341 | ₩466,497 | ₩438,473 | ₩457,410 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,162 | ₩479,162 | ₩463,709 | ₩470,946 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,346 | ₩470,584 | ₩455,346 | ₩462,503 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,328 | ₩453,229 | ₩439,076 | ₩452,009 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩446,876 | ₩450,977 | ₩437,120 | ₩442,950 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩438,956 | ₩449,128 | ₩438,393 | ₩446,890 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,304 | ₩443,767 | ₩437,428 | ₩441,784 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,335 | ₩439,867 | ₩428,864 | ₩437,066 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,146 | ₩438,312 | ₩428,971 | ₩434,560 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,137 | ₩443,137 | ₩430,727 | ₩434,359 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩434,895 | ₩442,065 | ₩426,210 | ₩436,570 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩441,931 | ₩447,895 | ₩435,485 | ₩445,255 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,524 | ₩469,418 | ₩436,718 | ₩438,245 | -6.06% | 215.6만 |
|---|