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 | ₩474,106 | ₩477,486 | ₩469,600 | ₩473,208 | -0.19% | 130.7만 |
| 2026.10.08 | ₩474,817 | ₩479,967 | ₩466,234 | ₩467,843 | -1.47% | 156.3만 |
| 2026.10.07 | ₩480,611 | ₩484,782 | ₩474,549 | ₩477,607 | -0.63% | 185.6만 |
| 2026.10.06 | ₩476,292 | ₩485,372 | ₩475,126 | ₩482,207 | +1.24% | 159.5만 |
| 2026.10.05 | ₩475,729 | ₩483,012 | ₩472,081 | ₩474,066 | -0.35% | 195.2만 |
| 2026.10.02 | ₩478,116 | ₩478,130 | ₩458,348 | ₩471,210 | -1.44% | 209.8만 |
| 2026.10.01 | ₩455,129 | ₩476,145 | ₩453,104 | ₩470,378 | +3.35% | 328.4만 |
| 2026.09.30 | ₩432,504 | ₩449,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩430,519 |
| ₩442,831 |
| +2.39% |
| 297만 |
| 2026.09.29 | ₩430,774 | ₩434,865 | ₩421,118 | ₩434,757 | +0.92% | 263.3만 |
|---|
| 2026.09.28 | ₩427,824 | ₩441,704 | ₩426,335 | ₩438,150 | +2.41% | 199.6만 |
|---|
| 2026.09.25 | ₩435,830 | ₩443,663 | ₩432,893 | ₩437,386 | +0.36% | 269.7만 |
|---|
| 2026.09.24 | ₩410,912 | ₩432,504 | ₩409,316 | ₩431,847 | +5.09% | 247.5만 |
|---|
| 2026.09.23 | ₩409,893 | ₩423,398 | ₩409,893 | ₩414,533 | +1.13% | 358.9만 |
|---|
| 2026.09.22 | ₩400,531 | ₩407,505 | ₩394,295 | ₩406,298 | +1.44% | 290만 |
|---|
| 2026.09.21 | ₩383,204 | ₩396,709 | ₩380,066 | ₩395,502 | +3.21% | 234.2만 |
|---|
| 2026.09.18 | ₩378,108 | ₩382,198 | ₩376,176 | ₩379,408 | +0.34% | 413.2만 |
|---|
| 2026.09.17 | ₩382,963 | ₩382,963 | ₩373,239 | ₩376,538 | -1.68% | 209.6만 |
|---|
| 2026.09.16 | ₩367,808 | ₩378,201 | ₩367,687 | ₩375,385 | +2.06% | 249.6만 |
|---|
| 2026.09.15 | ₩372,005 | ₩374,178 | ₩366,225 | ₩367,419 | -1.23% | 260.9만 |
|---|
| 2026.09.14 | ₩386,248 | ₩387,321 | ₩372,971 | ₩374,259 | -3.10% | 233.8만 |
|---|
| 2026.09.11 | ₩386,530 | ₩393,490 | ₩382,252 | ₩388,086 | +0.40% | 255.4만 |
|---|
| 2026.09.10 | ₩378,577 | ₩387,777 | ₩378,577 | ₩382,158 | +0.95% | 192.3만 |
|---|
| 2026.09.09 | ₩380,683 | ₩385,926 | ₩377,732 | ₩381,688 | +0.26% | 230만 |
|---|
| 2026.09.08 | ₩390,728 | ₩396,736 | ₩379,113 | ₩381,031 | -2.48% | 440.2만 |
|---|
| 2026.09.04 | ₩410,335 | ₩413,473 | ₩386,114 | ₩392,552 | -4.33% | 422.5만 |
|---|
| 2026.09.03 | ₩412,588 | ₩417,148 | ₩405,507 | ₩408,887 | -0.90% | 216.9만 |
|---|
| 2026.09.02 | ₩419,267 | ₩420,058 | ₩407,251 | ₩411,287 | -1.90% | 256.1만 |
|---|
| 2026.09.01 | ₩444,172 | ₩446,385 | ₩418,261 | ₩419,830 | -5.48% | 228.2만 |
|---|
| 2026.08.31 | ₩450,918 | ₩459,180 | ₩450,918 | ₩454,351 | +0.76% | 160.7만 |
|---|
| 2026.08.28 | ₩465,952 | ₩465,952 | ₩453,439 | ₩456,511 | -2.03% | 179.5만 |
|---|
| 2026.08.27 | ₩456,041 | ₩466,341 | ₩443,247 | ₩466,113 | +2.21% | 271.6만 |
|---|
| 2026.08.26 | ₩440,564 | ₩456,403 | ₩439,170 | ₩448,853 | +1.88% | 220.8만 |
|---|
| 2026.08.25 | ₩427,059 | ₩447,056 | ₩425,383 | ₩445,124 | +4.23% | 298.4만 |
|---|
| 2026.08.24 | ₩421,789 | ₩425,597 | ₩417,671 | ₩423,693 | +0.45% | 203.3만 |
|---|
| 2026.08.21 | ₩421,775 | ₩428,870 | ₩418,637 | ₩427,850 | +1.44% | 215.1만 |
|---|
| 2026.08.20 | ₩423,103 | ₩425,812 | ₩417,725 | ₩420,568 | -0.60% | 169.8만 |
|---|
| 2026.08.19 | ₩423,921 | ₩427,153 | ₩418,449 | ₩422,432 | -0.35% | 190.3만 |
|---|
| 2026.08.18 | ₩431,177 | ₩434,033 | ₩422,741 | ₩424,498 | -1.55% | 184.2만 |
|---|
| 2026.08.17 | ₩434,261 | ₩447,243 | ₩433,269 | ₩433,819 | -0.10% | 201.1만 |
|---|
| 2026.08.14 | ₩435,522 | ₩438,378 | ₩428,441 | ₩435,629 | +0.02% | 256.8만 |
|---|
| 2026.08.13 | ₩434,529 | ₩440,296 | ₩430,653 | ₩434,221 | -0.07% | 225.9만 |
|---|
| 2026.08.12 | ₩442,590 | ₩447,176 | ₩431,995 | ₩433,363 | -2.08% | 204.9만 |
|---|
| 2026.08.11 | ₩443,341 | ₩444,253 | ₩433,443 | ₩439,264 | -0.92% | 202.7만 |
|---|
| 2026.08.10 | ₩452,380 | ₩458,710 | ₩444,628 | ₩445,138 | -1.60% | 180.9만 |
|---|
| 2026.08.07 | ₩460,011 | ₩466,878 | ₩450,060 | ₩454,968 | -1.10% | 209.2만 |
|---|
| 2026.08.06 | ₩450,006 | ₩458,308 | ₩446,600 | ₩453,869 | +0.86% | 155.5만 |
|---|
| 2026.08.05 | ₩466,663 | ₩466,663 | ₩450,167 | ₩452,058 | -3.13% | 164.2만 |
|---|
| 2026.08.04 | ₩457,074 | ₩468,205 | ₩455,035 | ₩456,819 | -0.06% | 201.1만 |
|---|
| 2026.08.03 | ₩461,071 | ₩461,956 | ₩444,829 | ₩450,824 | -2.22% | 181.9만 |
|---|
| 2026.07.31 | ₩449,644 | ₩462,385 | ₩448,276 | ₩456,014 | +1.42% | 208.9만 |
|---|
| 2026.07.30 | ₩451,455 | ₩459,340 | ₩442,026 | ₩446,358 | -1.13% | 267만 |
|---|
| 2026.07.29 | ₩468,058 | ₩470,740 | ₩446,010 | ₩446,278 | -4.65% | 342.1만 |
|---|
| 2026.07.28 | ₩449,496 | ₩476,896 | ₩449,496 | ₩462,318 | +2.85% | 491만 |
|---|
| 2026.07.27 | ₩451,307 | ₩459,032 | ₩448,450 | ₩454,123 | +0.62% | 367만 |
|---|
| 2026.07.24 | ₩449,604 | ₩450,006 | ₩437,158 | ₩437,534 | -2.68% | 287.6만 |
|---|
| 2026.07.23 | ₩449,550 | ₩456,377 | ₩441,061 | ₩443,193 | -1.41% | 214만 |
|---|
| 2026.07.22 | ₩454,727 | ₩464,477 | ₩448,732 | ₩451,978 | -0.60% | 234.2만 |
|---|
| 2026.07.21 | ₩440,377 | ₩465,550 | ₩440,377 | ₩462,211 | +4.96% | 268.2만 |
|---|
| 2026.07.20 | ₩446,626 | ₩454,794 | ₩440,900 | ₩442,482 | -0.93% | 211.8만 |
|---|
| 2026.07.17 | ₩448,692 | ₩459,059 | ₩429,259 | ₩442,724 | -1.33% | 518.9만 |
|---|
| 2026.07.16 | ₩490,871 | ₩495,055 | ₩481,121 | ₩489,047 | -0.37% | 146.9만 |
|---|
| 2026.07.15 | ₩514,139 | ₩516,741 | ₩494,948 | ₩498,234 | -3.09% | 162.2만 |
|---|
| 2026.07.14 | ₩497,496 | ₩513,657 | ₩497,402 | ₩505,342 | +1.58% | 125.7만 |
|---|
| 2026.07.13 | ₩523,903 | ₩524,386 | ₩503,088 | ₩506,844 | -3.26% | 133.9만 |
|---|
| 2026.07.10 | ₩520,268 | ₩522,361 | ₩509,915 | ₩515,226 | -0.97% | 94.1만 |
|---|
| 2026.07.09 | ₩496,410 | ₩518,136 | ₩493,996 | ₩517,613 | +4.27% | 158.6만 |
|---|
| 2026.07.08 | ₩492,654 | ₩502,190 | ₩491,018 | ₩501,667 | +1.83% | 143만 |
|---|
| 2026.07.07 | ₩504,054 | ₩509,620 | ₩490,361 | ₩497,643 | -1.27% | 157.1만 |
|---|
| 2026.07.06 | ₩495,685 | ₩506,777 | ₩492,936 | ₩503,960 | +1.67% | 187.2만 |
|---|
| 2026.07.02 | ₩503,303 | ₩512,020 | ₩496,892 | ₩500,433 | -0.57% | 207.2만 |
|---|
| 2026.07.01 | ₩514,837 | ₩518,686 | ₩505,046 | ₩506,589 | -1.60% | 169.3만 |
|---|
| 2026.06.30 | ₩498,234 | ₩511,725 | ₩494,116 | ₩503,357 | +1.03% | 291.8만 |
|---|
| 2026.06.29 | ₩511,618 | ₩519,276 | ₩498,059 | ₩499,870 | -2.30% | 267.6만 |
|---|
| 2026.06.26 | ₩485,828 | ₩512,181 | ₩481,147 | ₩505,972 | +4.15% | 390.5만 |
|---|
| 2026.06.25 | ₩507,608 | ₩507,608 | ₩487,813 | ₩493,848 | -2.71% | 217.1만 |
|---|
| 2026.06.24 | ₩503,853 | ₩509,124 | ₩498,354 | ₩499,441 | -0.88% | 193.5만 |
|---|
| 2026.06.23 | ₩513,885 | ₩518,418 | ₩506,052 | ₩508,373 | -1.07% | 214만 |
|---|
| 2026.06.22 | ₩525,727 | ₩525,727 | ₩507,219 | ₩521,757 | -0.76% | 301.6만 |
|---|
| 2026.06.18 | ₩524,520 | ₩538,039 | ₩516,916 | ₩519,544 | -0.95% | 709.2만 |
|---|
| 2026.06.17 | ₩520,939 | ₩540,989 | ₩518,297 | ₩522,508 | +0.30% | 238.2만 |
|---|
| 2026.06.16 | ₩519,276 | ₩534,136 | ₩519,276 | ₩520,161 | +0.17% | 165.1만 |
|---|
| 2026.06.15 | ₩524,386 | ₩533,532 | ₩522,146 | ₩529,080 | +0.90% | 184.7만 |
|---|
| 2026.06.12 | ₩511,269 | ₩522,776 | ₩504,188 | ₩516,285 | +0.98% | 136.6만 |
|---|
| 2026.06.11 | ₩512,315 | ₩522,428 | ₩505,891 | ₩514,649 | +0.46% | 212.8만 |
|---|
| 2026.06.10 | ₩514,260 | ₩535,423 | ₩512,315 | ₩516,513 | +0.44% | 178.4만 |
|---|
| 2026.06.09 | ₩531,977 | ₩545,401 | ₩505,757 | ₩524,252 | -1.45% | 259.5만 |
|---|
| 2026.06.08 | ₩513,657 | ₩532,044 | ₩512,114 | ₩528,731 | +2.93% | 258.3만 |
|---|
| 2026.06.05 | ₩539,138 | ₩545,844 | ₩500,969 | ₩504,523 | -6.42% | 352만 |
|---|
| 2026.06.04 | ₩546,823 | ₩557,686 | ₩539,044 | ₩552,121 | +0.97% | 299.9만 |
|---|
| 2026.06.03 | ₩549,867 | ₩551,262 | ₩537,837 | ₩547,185 | -0.49% | 287.7만 |
|---|
| 2026.06.02 | ₩544,476 | ₩558,840 | ₩537,851 | ₩558,437 | +2.56% | 316.8만 |
|---|
| 2026.06.01 | ₩527,068 | ₩556,466 | ₩514,917 | ₩555,447 | +5.38% | 452.3만 |
|---|
| 2026.05.29 | ₩502,928 | ₩507,005 | ₩499,280 | ₩502,834 | -0.02% | 318.4만 |
|---|
| 2026.05.28 | ₩502,767 | ₩508,359 | ₩492,185 | ₩501,385 | -0.27% | 192.5만 |
|---|
| 2026.05.27 | ₩508,225 | ₩514,730 | ₩496,691 | ₩501,653 | -1.29% | 235.8만 |
|---|
| 2026.05.26 | ₩509,633 | ₩513,978 | ₩495,712 | ₩511,980 | +0.46% | 196.5만 |
|---|
| 2026.05.22 | ₩485,332 | ₩511,712 | ₩484,876 | ₩501,036 | +3.24% | 220.6만 |
|---|
| 2026.05.21 | ₩469,238 | ₩485,774 | ₩466,127 | ₩480,745 | +2.45% | 175.7만 |
|---|
| 2026.05.20 | ₩449,805 | ₩471,236 | ₩444,668 | ₩470,593 | +4.62% | 202.8만 |
|---|
| 2026.05.19 | ₩459,568 | ₩466,878 | ₩453,158 | ₩453,466 | -1.33% | 174.3만 |
|---|
| 2026.05.18 | ₩465,255 | ₩469,479 | ₩457,986 | ₩464,021 | -0.27% | 190.4만 |
|---|
| 2026.05.15 | ₩471,826 | ₩472,081 | ₩463,605 | ₩465,697 | -1.30% | 170.3만 |
|---|
| 2026.05.14 | ₩469,439 | ₩476,386 | ₩467,334 | ₩473,208 | +0.80% | 147.6만 |
|---|
| 2026.05.13 | ₩481,523 | ₩484,192 | ₩470,137 | ₩475,501 | -1.25% | 232.2만 |
|---|
| 2026.05.12 | ₩484,286 | ₩485,479 | ₩476,856 | ₩480,182 | -0.85% | 199.6만 |
|---|
| 2026.05.11 | ₩481,563 | ₩489,516 | ₩480,168 | ₩488,443 | +1.43% | 264.2만 |
|---|
| 2026.05.08 | ₩477,553 | ₩489,530 | ₩473,664 | ₩486,431 | +1.86% | 231.8만 |
|---|
| 2026.05.07 | ₩480,128 | ₩486,445 | ₩475,930 | ₩478,653 | -0.31% | 187.1만 |
|---|
| 2026.05.06 | ₩474,093 | ₩476,762 | ₩466,033 | ₩475,971 | +0.40% | 242.1만 |
|---|
| 2026.05.05 | ₩471,142 | ₩475,957 | ₩464,209 | ₩474,267 | +0.66% | 196.6만 |
|---|
| 2026.05.04 | ₩459,180 | ₩470,754 | ₩456,806 | ₩468,742 | +2.08% | 315.2만 |
|---|
| 2026.05.01 | ₩451,294 | ₩459,166 | ₩447,941 | ₩457,248 | +1.32% | 182.6만 |
|---|
| 2026.04.30 | ₩440,900 | ₩442,683 | ₩428,870 | ₩442,026 | +0.26% | 207.8만 |
|---|
| 2026.04.29 | ₩434,140 | ₩444,400 | ₩423,143 | ₩442,509 | +1.93% | 295만 |
|---|
| 2026.04.28 | ₩442,174 | ₩454,043 | ₩425,235 | ₩436,286 | -1.33% | 488.5만 |
|---|
| 2026.04.27 | ₩443,676 | ₩453,560 | ₩442,576 | ₩451,347 | +1.73% | 403.4만 |
|---|
| 2026.04.24 | ₩429,272 | ₩449,027 | ₩428,320 | ₩446,452 | +4.00% | 331.6만 |
|---|
| 2026.04.23 | ₩437,024 | ₩438,526 | ₩417,095 | ₩421,561 | -3.54% | 231.8만 |
|---|
| 2026.04.22 | ₩446,398 | ₩447,941 | ₩439,478 | ₩444,735 | -0.37% | 220.6만 |
|---|
| 2026.04.21 | ₩428,830 | ₩444,226 | ₩427,690 | ₩436,997 | +1.90% | 347.5만 |
|---|
| 2026.04.20 | ₩419,240 | ₩430,479 | ₩415,217 | ₩427,153 | +1.89% | 226.8만 |
|---|
| 2026.04.17 | ₩424,243 | ₩426,483 | ₩413,608 | ₩417,135 | -1.68% | 221.2만 |
|---|
| 2026.04.16 | ₩415,016 | ₩419,616 | ₩406,781 | ₩411,676 | -0.80% | 215.9만 |
|---|
| 2026.04.15 | ₩395,636 | ₩412,360 | ₩393,638 | ₩407,841 | +3.08% | 251.4만 |
|---|
| 2026.04.14 | ₩393,370 | ₩398,560 | ₩389,306 | ₩392,109 | -0.32% | 218.3만 |
|---|
| 2026.04.13 | ₩356,824 | ₩386,691 | ₩355,697 | ₩386,517 | +8.32% | 264.9만 |
|---|
| 2026.04.10 | ₩376,498 | ₩377,424 | ₩353,229 | ₩356,287 | -5.37% | 349.3만 |
|---|
| 2026.04.09 | ₩385,739 | ₩386,490 | ₩372,099 | ₩376,874 | -2.30% | 221만 |
|---|
| 2026.04.08 | ₩388,904 | ₩390,741 | ₩382,788 | ₩388,260 | -0.17% | 191.4만 |
|---|
| 2026.04.07 | ₩372,877 | ₩375,519 | ₩367,338 | ₩374,822 | +0.52% | 127.5만 |
|---|
| 2026.04.06 | ₩372,823 | ₩375,211 | ₩369,457 | ₩374,701 | +0.50% | 117.3만 |
|---|
| 2026.04.02 | ₩367,057 | ₩375,868 | ₩363,905 | ₩373,803 | +1.84% | 151.2만 |
|---|
| 2026.04.01 | ₩375,774 | ₩377,665 | ₩368,358 | ₩375,774 | 0.00% | 176.2만 |
|---|
| 2026.03.31 | ₩366,493 | ₩373,655 | ₩364,254 | ₩372,663 | +1.68% | 188.4만 |
|---|
| 2026.03.30 | ₩365,031 | ₩370,651 | ₩360,498 | ₩363,288 | -0.48% | 215.2만 |
|---|
| 2026.03.27 | ₩373,186 | ₩376,096 | ₩363,516 | ₩364,482 | -2.33% | 218.7만 |
|---|
| 2026.03.26 | ₩372,837 | ₩381,098 | ₩372,837 | ₩376,351 | +0.94% | 200.2만 |
|---|
| 2026.03.25 | ₩387,174 | ₩389,427 | ₩372,368 | ₩377,383 | -2.53% | 261.7만 |
|---|
| 2026.03.24 | ₩388,273 | ₩389,601 | ₩371,496 | ₩381,313 | -1.79% | 283.3만 |
|---|
| 2026.03.23 | ₩387,858 | ₩401,390 | ₩384,626 | ₩392,310 | +1.15% | 353.2만 |
|---|
| 2026.03.20 | ₩384,129 | ₩385,430 | ₩377,477 | ₩380,750 | -0.88% | 334.9만 |
|---|
| 2026.03.19 | ₩387,482 | ₩392,431 | ₩381,353 | ₩385,444 | -0.53% | 157.4만 |
|---|
| 2026.03.18 | ₩391,519 | ₩396,039 | ₩388,260 | ₩388,448 | -0.78% | 166.7만 |
|---|
| 2026.03.17 | ₩394,148 | ₩403,603 | ₩392,270 | ₩393,960 | -0.05% | 133.9만 |
|---|
| 2026.03.16 | ₩388,032 | ₩396,213 | ₩386,248 | ₩392,579 | +1.17% | 151.7만 |
|---|
| 2026.03.13 | ₩390,003 | ₩391,667 | ₩380,012 | ₩384,947 | -1.30% | 183.8만 |
|---|
| 2026.03.12 | ₩390,178 | ₩397,661 | ₩387,844 | ₩389,360 | -0.21% | 249.3만 |
|---|
| 2026.03.11 | ₩395,355 | ₩396,977 | ₩384,907 | ₩394,510 | -0.21% | 209.9만 |
|---|
| 2026.03.10 | ₩401,081 | ₩401,081 | ₩389,561 | ₩393,343 | -1.93% | 208.4만 |
|---|
| 2026.03.09 | ₩393,973 | ₩402,704 | ₩388,086 | ₩399,727 | +1.46% | 249.4만 |
|---|
| 2026.03.06 | ₩395,569 | ₩405,051 | ₩394,657 | ₩398,238 | +0.67% | 260.6만 |
|---|
| 2026.03.05 | ₩406,365 | ₩417,416 | ₩399,043 | ₩402,127 | -1.04% | 370.7만 |
|---|
| 2026.03.04 | ₩402,583 | ₩413,849 | ₩397,138 | ₩409,624 | +1.75% | 283만 |
|---|
| 2026.03.03 | ₩397,460 | ₩408,337 | ₩396,320 | ₩403,187 | +1.44% | 199.5만 |
|---|
| 2026.03.02 | ₩399,365 | ₩408,739 | ₩397,112 | ₩406,848 | +1.87% | 280.2만 |
|---|
| 2026.02.27 | ₩387,241 | ₩404,890 | ₩382,413 | ₩404,220 | +4.38% | 353.5만 |
|---|
| 2026.02.26 | ₩409,034 | ₩410,349 | ₩392,807 | ₩399,123 | -2.42% | 328.6만 |
|---|
| 2026.02.25 | ₩394,966 | ₩406,070 | ₩393,531 | ₩404,810 | +2.49% | 294.8만 |
|---|
| 2026.02.24 | ₩372,596 | ₩394,094 | ₩371,898 | ₩389,776 | +4.61% | 304만 |
|---|
| 2026.02.23 | ₩390,862 | ₩393,745 | ₩374,326 | ₩375,251 | -3.99% | 334.4만 |
|---|
| 2026.02.20 | ₩394,939 | ₩406,956 | ₩392,163 | ₩397,353 | +0.61% | 253.4만 |
|---|
| 2026.02.19 | ₩413,514 | ₩413,514 | ₩391,827 | ₩397,769 | -3.81% | 267.7만 |
|---|
| 2026.02.18 | ₩406,312 | ₩418,033 | ₩401,242 | ₩409,061 | +0.68% | 394.7만 |
|---|
| 2026.02.17 | ₩395,341 | ₩397,232 | ₩379,489 | ₩380,160 | -3.84% | 558만 |
|---|
| 2026.02.13 | ₩385,497 | ₩403,321 | ₩385,497 | ₩401,618 | +4.18% | 285.6만 |
|---|
| 2026.02.12 | ₩400,612 | ₩405,802 | ₩385,618 | ₩386,691 | -3.47% | 418.6만 |
|---|
| 2026.02.11 | ₩403,938 | ₩405,360 | ₩394,966 | ₩401,873 | -0.51% | 235.8만 |
|---|
| 2026.02.10 | ₩394,510 | ₩403,777 | ₩392,954 | ₩401,001 | +1.65% | 281.3만 |
|---|
| 2026.02.09 | ₩380,200 | ₩391,291 | ₩374,929 | ₩390,272 | +2.65% | 272.4만 |
|---|
| 2026.02.06 | ₩370,396 | ₩382,681 | ₩366,024 | ₩380,240 | +2.66% | 284.3만 |
|---|
| 2026.02.05 | ₩364,361 | ₩370,705 | ₩356,931 | ₩362,296 | -0.57% | 358.5만 |
|---|
| 2026.02.04 | ₩361,933 | ₩369,216 | ₩356,395 | ₩364,012 | +0.57% | 516.7만 |
|---|
| 2026.02.03 | ₩380,656 | ₩383,539 | ₩352,385 | ₩360,096 | -5.40% | 516.8만 |
|---|
| 2026.02.02 | ₩395,757 | ₩397,433 | ₩386,865 | ₩387,844 | -2.00% | 288.1만 |
|---|
| 2026.01.30 | ₩400,277 | ₩400,840 | ₩393,799 | ₩397,460 | -0.70% | 250.7만 |
|---|
| 2026.01.29 | ₩424,618 | ₩425,141 | ₩393,544 | ₩405,923 | -4.40% | 370.1만 |
|---|
| 2026.01.28 | ₩431,337 | ₩436,125 | ₩424,417 | ₩429,822 | -0.35% | 140.9만 |
|---|
| 2026.01.27 | ₩431,445 | ₩433,188 | ₩425,423 | ₩426,979 | -1.04% | 145.4만 |
|---|
| 2026.01.26 | ₩426,295 | ₩434,033 | ₩421,198 | ₩431,874 | +1.31% | 132.2만 |
|---|
| 2026.01.23 | ₩423,130 | ₩433,912 | ₩418,449 | ₩426,912 | +0.89% | 146.7만 |
|---|
| 2026.01.22 | ₩425,141 | ₩426,255 | ₩416,826 | ₩425,262 | +0.03% | 138.4만 |
|---|
| 2026.01.21 | ₩412,441 | ₩424,015 | ₩408,981 | ₩420,903 | +2.05% | 172.1만 |
|---|
| 2026.01.20 | ₩416,504 | ₩417,698 | ₩410,080 | ₩411,730 | -1.15% | 204.3만 |
|---|
| 2026.01.16 | ₩431,619 | ₩432,477 | ₩421,789 | ₩425,745 | -1.36% | 209.2만 |
|---|
| 2026.01.15 | ₩425,731 | ₩440,752 | ₩423,800 | ₩429,969 | +1.00% | 239.5만 |
|---|
| 2026.01.14 | ₩428,494 | ₩429,876 | ₩415,646 | ₩420,005 | -1.98% | 204만 |
|---|
| 2026.01.13 | ₩432,692 | ₩439,451 | ₩426,483 | ₩433,269 | +0.13% | 119.9만 |
|---|
| 2026.01.12 | ₩437,051 | ₩440,578 | ₩430,533 | ₩436,554 | -0.11% | 149만 |
|---|
| 2026.01.09 | ₩429,031 | ₩440,685 | ₩423,009 | ₩438,969 | +2.32% | 166.1만 |
|---|
| 2026.01.08 | ₩425,155 | ₩428,427 | ₩419,710 | ₩427,555 | +0.56% | 146.3만 |
|---|
| 2026.01.07 | ₩421,641 | ₩435,482 | ₩421,641 | ₩429,889 | +1.96% | 141.9만 |
|---|
| 2026.01.06 | ₩404,354 | ₩423,854 | ₩403,522 | ₩421,976 | +4.36% | 265.3만 |
|---|
| 2026.01.05 | ₩417,711 | ₩421,346 | ₩402,878 | ₩403,978 | -3.29% | 402.5만 |
|---|
| 2026.01.02 | ₩423,398 | ₩423,800 | ₩410,939 | ₩416,290 | -1.68% | 126.8만 |
|---|
| 2025.12.31 | ₩423,505 | ₩423,800 | ₩418,516 | ₩419,214 | -1.01% | 102.2만 |
|---|
| 2025.12.30 | ₩424,913 | ₩427,824 | ₩422,647 | ₩423,264 | -0.39% | 102.1만 |
|---|
| 2025.12.29 | ₩426,281 | ₩431,431 | ₩424,592 | ₩426,094 | -0.04% | 99.1만 |
|---|
| 2025.12.26 | ₩426,483 | ₩428,226 | ₩425,141 | ₩427,676 | +0.28% | 55.1만 |
|---|
| 2025.12.24 | ₩423,398 | ₩426,643 | ₩422,942 | ₩426,161 | +0.65% | 36만 |
|---|
| 2025.12.23 | ₩422,097 | ₩425,664 | ₩421,829 | ₩425,047 | +0.70% | 89.3만 |
|---|
| 2025.12.22 | ₩425,906 | ₩426,965 | ₩422,017 | ₩425,906 | 0.00% | 111.4만 |
|---|
| 2025.12.19 | ₩422,593 | ₩428,199 | ₩420,796 | ₩422,338 | -0.06% | 395만 |
|---|
| 2025.12.18 | ₩427,006 | ₩432,397 | ₩421,587 | ₩422,593 | -1.03% | 181.7만 |
|---|
| 2025.12.17 | ₩427,824 | ₩429,017 | ₩417,014 | ₩419,804 | -1.87% | 153.2만 |
|---|
| 2025.12.16 | ₩427,220 | ₩433,188 | ₩424,364 | ₩428,534 | +0.31% | 229.5만 |
|---|
| 2025.12.15 | ₩434,637 | ₩439,585 | ₩426,027 | ₩427,059 | -1.74% | 168.8만 |
|---|
| 2025.12.12 | ₩448,786 | ₩449,604 | ₩432,719 | ₩433,483 | -3.41% | 144.3만 |
|---|
| 2025.12.11 | ₩453,238 | ₩453,305 | ₩441,704 | ₩449,859 | -0.75% | 110.9만 |
|---|
| 2025.12.10 | ₩448,531 | ₩457,744 | ₩446,921 | ₩453,386 | +1.08% | 119.2만 |
|---|
| 2025.12.09 | ₩450,972 | ₩453,359 | ₩447,217 | ₩449,376 | -0.35% | 99.4만 |
|---|
| 2025.12.08 | ₩453,292 | ₩457,101 | ₩451,320 | ₩452,353 | -0.21% | 102.4만 |
|---|
| 2025.12.05 | ₩453,882 | ₩457,382 | ₩450,838 | ₩452,675 | -0.27% | 132.6만 |
|---|
| 2025.12.04 | ₩451,790 | ₩455,438 | ₩448,370 | ₩452,367 | +0.13% | 134.9만 |
|---|
| 2025.12.03 | ₩423,532 | ₩453,305 | ₩423,371 | ₩450,771 | +6.43% | 267.7만 |
|---|
| 2025.12.02 | ₩417,779 | ₩427,918 | ₩417,403 | ₩426,402 | +2.06% | 192.8만 |
|---|
| 2025.12.01 | ₩419,294 | ₩419,844 | ₩411,502 | ₩415,244 | -0.97% | 174.1만 |
|---|
| 2025.11.28 | ₩414,493 | ₩418,382 | ₩410,831 | ₩418,221 | +0.90% | 87.5만 |
|---|
| 2025.11.26 | ₩411,797 | ₩413,313 | ₩407,747 | ₩410,858 | -0.23% | 139.7만 |
|---|
| 2025.11.25 | ₩403,348 | ₩410,054 | ₩399,888 | ₩407,251 | +0.97% | 197.6만 |
|---|
| 2025.11.24 | ₩406,862 | ₩410,013 | ₩401,873 | ₩408,337 | +0.36% | 299.7만 |
|---|
| 2025.11.21 | ₩404,917 | ₩407,572 | ₩395,878 | ₩403,120 | -0.44% | 174.8만 |
|---|
| 2025.11.20 | ₩418,637 | ₩424,752 | ₩404,528 | ₩405,212 | -3.21% | 157.1만 |
|---|
| 2025.11.19 | ₩407,988 | ₩415,914 | ₩405,601 | ₩411,408 | +0.84% | 143.5만 |
|---|
| 2025.11.18 | ₩412,709 | ₩416,209 | ₩405,212 | ₩406,647 | -1.47% | 202.6만 |
|---|
| 2025.11.17 | ₩420,501 | ₩423,572 | ₩415,271 | ₩417,483 | -0.72% | 152만 |
|---|
| 2025.11.14 | ₩418,235 | ₩428,695 | ₩416,625 | ₩422,365 | +0.99% | 136.4만 |
|---|
| 2025.11.13 | ₩422,312 | ₩425,772 | ₩419,763 | ₩423,787 | +0.35% | 177.4만 |
|---|
| 2025.11.12 | ₩430,412 | ₩431,351 | ₩422,137 | ₩423,183 | -1.68% | 165만 |
|---|
| 2025.11.11 | ₩437,922 | ₩438,271 | ₩424,095 | ₩427,167 | -2.46% | 190.6만 |
|---|
| 2025.11.10 | ₩437,963 | ₩443,703 | ₩433,617 | ₩441,155 | +0.73% | 200.8만 |
|---|
| 2025.11.07 | ₩435,187 | ₩438,030 | ₩428,078 | ₩435,938 | +0.17% | 161.3만 |
|---|
| 2025.11.06 | ₩435,790 | ₩438,901 | ₩427,247 | ₩435,133 | -0.15% | 317.8만 |
|---|
| 2025.11.05 | ₩445,191 | ₩446,010 | ₩434,838 | ₩439,398 | -1.30% | 223만 |
|---|
| 2025.11.04 | ₩442,657 | ₩450,704 | ₩436,662 | ₩446,895 | +0.96% | 304.8만 |
|---|
| 2025.11.03 | ₩458,281 | ₩458,281 | ₩443,917 | ₩449,832 | -1.84% | 146.9만 |
|---|
| 2025.10.31 | ₩454,284 | ₩456,967 | ₩450,918 | ₩454,231 | -0.01% | 143만 |
|---|
| 2025.10.30 | ₩455,988 | ₩458,938 | ₩447,149 | ₩450,744 | -1.15% | 156만 |
|---|
| 2025.10.29 | ₩452,367 | ₩465,376 | ₩447,941 | ₩457,905 | +1.22% | 241.3만 |
|---|
| 2025.10.28 | ₩454,660 | ₩466,824 | ₩438,781 | ₩457,731 | +0.68% | 321.6만 |
|---|
| 2025.10.27 | ₩479,498 | ₩479,498 | ₩464,034 | ₩471,277 | -1.71% | 423.7만 |
|---|
| 2025.10.24 | ₩455,666 | ₩470,914 | ₩455,666 | ₩462,827 | +1.57% | 185.6만 |
|---|
| 2025.10.23 | ₩441,637 | ₩453,547 | ₩439,384 | ₩452,326 | +2.42% | 153.4만 |
|---|
| 2025.10.22 | ₩447,190 | ₩451,294 | ₩437,426 | ₩443,260 | -0.88% | 199.6만 |
|---|
| 2025.10.21 | ₩439,264 | ₩449,443 | ₩438,700 | ₩447,203 | +1.81% | 125.8만 |
|---|
| 2025.10.20 | ₩439,612 | ₩444,078 | ₩437,735 | ₩442,093 | +0.56% | 145.8만 |
|---|
| 2025.10.17 | ₩432,638 | ₩440,176 | ₩429,165 | ₩437,373 | +1.09% | 148.2만 |
|---|
| 2025.10.16 | ₩437,453 | ₩438,620 | ₩429,272 | ₩434,865 | -0.59% | 178.8만 |
|---|
| 2025.10.15 | ₩443,448 | ₩443,448 | ₩431,029 | ₩434,663 | -1.98% | 160만 |
|---|
| 2025.10.14 | ₩435,200 | ₩442,375 | ₩426,509 | ₩436,876 | +0.39% | 160.3만 |
|---|
| 2025.10.13 | ₩442,241 | ₩448,209 | ₩435,790 | ₩445,567 | +0.75% | 172.4만 |
|---|
| 2025.10.10 | ₩466,851 | ₩469,748 | ₩437,024 | ₩438,553 | -6.06% | 215.6만 |
|---|