시장 데이터를 불러오는 중
전체 종목
시놉시스 과거 주가
Synopsys, Inc. - Common Stock · SNPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Synopsys, Inc. - Common Stock · SNPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩665,660 | ₩687,444 | ₩646,760 | ₩684,090 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩565,137 | ₩670,730 | ₩541,019 | ₩657,142 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,557 | ₩598,148 | ₩517,665 | ₩571,106 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,356 | ₩529,845 | ₩486,317 | ₩516,391 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,286 | ₩544,332 | ₩519,919 | ₩533,038 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,457 | ₩598,068 | ₩510,167 | ₩528,289 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩530,113 | ₩623,715 | ₩520,603 | ₩593,708 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,133 |
| ₩529,268 |
| ₩533,695 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩558,014 | ₩568,678 | ₩539,449 | ₩565,392 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,799 | ₩558,604 | ₩517,773 | ₩558,001 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,479 | ₩539,584 | ₩496,579 | ₩521,475 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,407 | ₩524,520 | ₩494,996 | ₩500,965 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩602,065 | ₩608,866 | ₩490,945 | ₩515,466 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,822 | ₩605,754 | ₩571,160 | ₩597,585 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,258 | ₩623,017 | ₩582,494 | ₩586,398 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩611,039 | ₩643,594 | ₩588,262 | ₩609,443 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩620,120 | ₩641,877 | ₩596,673 | ₩611,012 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,800 | ₩653,990 | ₩596,914 | ₩608,839 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,322 | ₩682,387 | ₩615,063 | ₩623,541 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,891 | ₩723,648 | ₩629,604 | ₩637,987 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,590 | ₩716,444 | ₩635,506 | ₩703,876 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,322 | ₩697,129 | ₩658,685 | ₩673,936 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,427 | ₩696,324 | ₩655,050 | ₩692,796 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,585 | ₩672,018 | ₩632,622 | ₩655,962 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩601,046 | ₩673,748 | ₩600,174 | ₩671,790 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,492 | ₩615,720 | ₩520,549 | ₩603,058 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,240 | ₩556,887 | ₩521,636 | ₩526,143 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,588 | ₩541,207 | ₩509,657 | ₩531,119 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩577,075 | ₩592,568 | ₩509,054 | ₩510,355 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,621 | ₩584,453 | ₩560,174 | ₩563,809 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,241 | ₩591,428 | ₩550,087 | ₩553,494 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,486 | ₩600,549 | ₩543,943 | ₩586,733 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,975 | ₩609,201 | ₩542,628 | ₩555,331 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,891 | ₩604,144 | ₩553,105 | ₩590,127 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,950 | ₩606,304 | ₩554,929 | ₩586,304 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,960 | ₩632,058 | ₩544,211 | ₩572,608 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,610 | ₩691,884 | ₩621,341 | ₩623,903 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,536 | ₩704,882 | ₩660,764 | ₩672,555 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩703,165 | ₩717,907 | ₩668,785 | ₩692,568 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,610 | ₩709,483 | ₩642,454 | ₩704,466 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,653 | ₩651,763 | ₩629,201 | ₩644,426 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩628,101 | ₩649,107 | ₩627,524 | ₩640,026 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,352 | ₩631,414 | ₩606,974 | ₩622,038 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,457 | ₩646,854 | ₩606,988 | ₩607,578 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,255 | ₩631,951 | ₩575,720 | ₩626,103 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,845 | ₩561,891 | ₩525,311 | ₩560,710 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,468 | ₩543,983 | ₩504,600 | ₩520,938 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩535,036 | ₩541,582 | ₩518,068 | ₩522,910 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩606,089 | ₩606,988 | ₩518,993 | ₩527,739 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩632,166 | ₩637,719 | ₩588,262 | ₩608,745 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,506 | ₩635,130 | ₩596,056 | ₩622,642 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,923 | ₩612,796 | ₩579,476 | ₩600,455 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,778 | ₩654,030 | ₩586,545 | ₩588,759 | -9.39% | 358.8만 |
|---|