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 | ₩475,594 | ₩485,234 | ₩466,102 | ₩473,074 | -0.53% | 827.2만 |
| 2026.09.28–2026.10.02 | ₩427,702 | ₩477,994 | ₩420,999 | ₩471,076 | +10.14% | 1298만 |
| 2026.09.21–2026.09.25 | ₩383,095 | ₩443,537 | ₩379,958 | ₩437,262 | +14.14% | 1400.3만 |
| 2026.09.14–2026.09.18 | ₩386,139 | ₩387,211 | ₩366,121 | ₩379,301 | -1.77% | 1367만 |
| 2026.09.08–2026.09.11 | ₩390,617 | ₩396,624 | ₩377,625 | ₩387,976 | -0.68% | 1117.9만 |
| 2026.08.31–2026.09.04 | ₩450,790 | ₩459,049 | ₩386,005 | ₩392,440 | -12.94% | 1284.3만 |
| 2026.08.24–2026.08.28 | ₩421,669 | ₩466,209 | ₩417,553 | ₩456,381 | +8.23% | 1173.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩434,138 |
| ₩447,117 |
| ₩417,607 |
| ₩427,729 |
| -1.48% |
| 960.4만 |
| 2026.08.10–2026.08.14 | ₩452,252 | ₩458,580 | ₩428,319 | ₩435,506 | -3.70% | 1071.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩460,940 | ₩468,073 | ₩444,703 | ₩454,839 | -1.32% | 911.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩451,179 | ₩476,761 | ₩441,901 | ₩455,885 | +1.04% | 1675.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩446,500 | ₩465,418 | ₩437,034 | ₩437,410 | -2.04% | 1215.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩523,755 | ₩524,237 | ₩429,137 | ₩442,598 | -15.50% | 1087.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩495,545 | ₩522,213 | ₩490,222 | ₩515,080 | +3.94% | 739.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩511,473 | ₩519,129 | ₩493,976 | ₩500,291 | -2.19% | 935.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩525,578 | ₩525,578 | ₩481,011 | ₩505,829 | -3.76% | 1316.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩524,237 | ₩540,836 | ₩516,769 | ₩519,397 | -0.92% | 1297.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩513,511 | ₩545,247 | ₩504,045 | ₩516,139 | +0.51% | 1045.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩526,919 | ₩558,681 | ₩500,828 | ₩504,381 | -4.28% | 1708.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩509,489 | ₩514,584 | ₩492,045 | ₩502,691 | -1.33% | 943.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩465,123 | ₩511,567 | ₩444,542 | ₩500,895 | +7.69% | 963.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩481,427 | ₩489,377 | ₩463,474 | ₩465,565 | -3.29% | 1013.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩459,049 | ₩489,391 | ₩456,676 | ₩486,294 | +5.93% | 1172.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩443,550 | ₩459,036 | ₩423,023 | ₩457,119 | +3.06% | 1577.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,122 | ₩448,900 | ₩415,099 | ₩446,326 | +6.49% | 1358.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩356,723 | ₩426,362 | ₩355,596 | ₩417,017 | +16.90% | 1171.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩372,718 | ₩390,630 | ₩353,129 | ₩356,186 | -4.44% | 1006.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩364,928 | ₩377,558 | ₩360,396 | ₩373,697 | +2.40% | 730.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩387,748 | ₩401,276 | ₩363,413 | ₩364,378 | -6.03% | 1317.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩387,922 | ₩403,488 | ₩377,370 | ₩380,642 | -1.88% | 944.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩393,862 | ₩402,590 | ₩379,904 | ₩384,838 | -2.29% | 1100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,252 | ₩417,298 | ₩394,545 | ₩398,125 | -0.28% | 1393.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩390,751 | ₩410,232 | ₩371,793 | ₩404,105 | +3.42% | 1615.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩395,229 | ₩417,915 | ₩379,381 | ₩397,240 | +0.51% | 1473.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩380,092 | ₩405,687 | ₩374,823 | ₩401,504 | +5.63% | 1493.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩395,645 | ₩397,321 | ₩352,285 | ₩380,132 | -3.92% | 1964.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩426,174 | ₩436,002 | ₩393,433 | ₩397,348 | -6.76% | 1039.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩416,386 | ₩433,790 | ₩408,865 | ₩426,791 | +2.50% | 661.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩436,927 | ₩440,627 | ₩415,528 | ₩425,624 | -2.59% | 921.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,593 | ₩440,560 | ₩402,764 | ₩438,844 | +5.09% | 1122.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩426,161 | ₩431,309 | ₩410,822 | ₩416,172 | -2.34% | 430.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,785 | ₩428,105 | ₩421,709 | ₩427,555 | +0.42% | 291.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩434,513 | ₩439,461 | ₩416,896 | ₩422,219 | -2.83% | 1128.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩453,163 | ₩457,615 | ₩432,596 | ₩433,360 | -4.37% | 576.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩419,175 | ₩457,253 | ₩411,385 | ₩452,547 | +7.96% | 902만 |
|---|
| 2025.11.24–2025.11.28 | ₩406,746 | ₩418,263 | ₩399,774 | ₩418,103 | +2.79% | 724.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩420,382 | ₩424,632 | ₩395,766 | ₩403,006 | -4.13% | 829.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩437,839 | ₩443,577 | ₩416,507 | ₩422,246 | -3.56% | 870.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩458,151 | ₩458,151 | ₩427,126 | ₩435,814 | -4.88% | 1153.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩479,362 | ₩479,362 | ₩438,656 | ₩454,102 | -5.27% | 1285.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩439,488 | ₩470,781 | ₩437,302 | ₩462,696 | +5.28% | 810.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩442,116 | ₩448,082 | ₩426,388 | ₩437,249 | -1.10% | 819.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩466,719 | ₩469,615 | ₩436,900 | ₩438,429 | -6.06% | 215.6만 |
|---|