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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩684,589 | ₩687,285 | ₩675,899 | ₩683,932 | -0.10% | 209.5만 |
| 2026.10.08 | ₩672,506 | ₩686,561 | ₩664,487 | ₩667,518 | -0.74% | 342.2만 |
| 2026.10.07 | ₩677,710 | ₩683,275 | ₩669,194 | ₩674,116 | -0.53% | 163.2만 |
| 2026.10.06 | ₩658,599 | ₩680,593 | ₩652,431 | ₩677,468 | +2.86% | 273.8만 |
| 2026.10.05 | ₩665,506 | ₩681,773 | ₩646,610 | ₩655,072 | -1.57% | 281.9만 |
| 2026.10.02 | ₩667,665 | ₩670,575 | ₩648,059 | ₩656,990 | -1.60% | 332.6만 |
| 2026.10.01 | ₩627,420 | ₩666,445 | ₩619,574 | ₩657,848 | +4.85% | 666.2만 |
| 2026.09.30 | ₩564,939 | ₩597,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩583,285 |
| +3.25% |
| 448.9만 |
| 2026.09.29 | ₩556,008 | ₩560,567 | ₩540,894 | ₩556,665 | +0.12% | 161.5만 |
|---|
| 2026.09.28 | ₩565,006 | ₩573,321 | ₩559,374 | ₩560,044 | -0.88% | 154.7만 |
|---|
| 2026.09.25 | ₩596,790 | ₩598,010 | ₩568,895 | ₩570,974 | -4.33% | 217.1만 |
|---|
| 2026.09.24 | ₩554,532 | ₩571,256 | ₩545,842 | ₩569,834 | +2.76% | 171.6만 |
|---|
| 2026.09.23 | ₩549,088 | ₩564,430 | ₩547,827 | ₩553,942 | +0.88% | 209.8만 |
|---|
| 2026.09.22 | ₩545,333 | ₩553,379 | ₩539,137 | ₩548,819 | +0.64% | 136.7만 |
|---|
| 2026.09.21 | ₩519,437 | ₩541,873 | ₩517,546 | ₩538,909 | +3.75% | 166.9만 |
|---|
| 2026.09.18 | ₩516,312 | ₩518,015 | ₩510,116 | ₩516,272 | -0.01% | 323.3만 |
|---|
| 2026.09.17 | ₩515,574 | ₩518,565 | ₩506,066 | ₩511,176 | -0.85% | 159.9만 |
|---|
| 2026.09.16 | ₩492,843 | ₩509,526 | ₩492,776 | ₩507,555 | +2.99% | 172만 |
|---|
| 2026.09.15 | ₩507,421 | ₩511,591 | ₩486,205 | ₩493,111 | -2.82% | 293.7만 |
|---|
| 2026.09.14 | ₩528,234 | ₩529,723 | ₩509,124 | ₩511,524 | -3.16% | 188.1만 |
|---|
| 2026.09.11 | ₩535,757 | ₩537,541 | ₩528,717 | ₩532,914 | -0.53% | 117.8만 |
|---|
| 2026.09.10 | ₩531,466 | ₩538,399 | ₩523,701 | ₩532,633 | +0.22% | 166.8만 |
|---|
| 2026.09.09 | ₩524,841 | ₩534,296 | ₩519,799 | ₩527,336 | +0.48% | 138.1만 |
|---|
| 2026.09.08 | ₩532,163 | ₩544,206 | ₩524,975 | ₩525,740 | -1.21% | 218.3만 |
|---|
| 2026.09.04 | ₩560,728 | ₩560,728 | ₩510,049 | ₩528,167 | -5.81% | 296.7만 |
|---|
| 2026.09.03 | ₩562,042 | ₩563,035 | ₩554,009 | ₩558,301 | -0.67% | 145.8만 |
|---|
| 2026.09.02 | ₩554,908 | ₩561,546 | ₩550,536 | ₩557,845 | +0.53% | 127만 |
|---|
| 2026.09.01 | ₩574,260 | ₩577,840 | ₩555,163 | ₩556,303 | -3.13% | 204.3만 |
|---|
| 2026.08.31 | ₩587,322 | ₩597,929 | ₩582,628 | ₩589,521 | +0.37% | 168.1만 |
|---|
| 2026.08.28 | ₩619,373 | ₩620,178 | ₩590,875 | ₩593,571 | -4.17% | 200.4만 |
|---|
| 2026.08.27 | ₩562,793 | ₩623,571 | ₩556,960 | ₩623,450 | +10.78% | 407.2만 |
|---|
| 2026.08.26 | ₩543,267 | ₩562,713 | ₩541,175 | ₩549,839 | +1.21% | 262.3만 |
|---|
| 2026.08.25 | ₩531,520 | ₩551,086 | ₩530,058 | ₩548,216 | +3.14% | 296.6만 |
|---|
| 2026.08.24 | ₩529,991 | ₩531,050 | ₩520,483 | ₩529,066 | -0.17% | 148만 |
|---|
| 2026.08.21 | ₩537,327 | ₩539,083 | ₩529,428 | ₩533,572 | -0.70% | 125.6만 |
|---|
| 2026.08.20 | ₩535,892 | ₩538,332 | ₩529,146 | ₩533,639 | -0.42% | 116.4만 |
|---|
| 2026.08.19 | ₩543,442 | ₩547,465 | ₩537,528 | ₩538,091 | -0.98% | 136만 |
|---|
| 2026.08.18 | ₩550,912 | ₩553,661 | ₩539,687 | ₩542,342 | -1.56% | 160.7만 |
|---|
| 2026.08.17 | ₩560,044 | ₩571,001 | ₩551,864 | ₩554,157 | -1.05% | 111.1만 |
|---|
| 2026.08.14 | ₩555,350 | ₩568,547 | ₩549,034 | ₩565,261 | +1.78% | 124.3만 |
|---|
| 2026.08.13 | ₩552,950 | ₩559,105 | ₩541,444 | ₩552,186 | -0.14% | 144.3만 |
|---|
| 2026.08.12 | ₩554,868 | ₩561,077 | ₩550,080 | ₩552,950 | -0.35% | 99만 |
|---|
| 2026.08.11 | ₩552,521 | ₩552,977 | ₩539,325 | ₩551,059 | -0.26% | 97.1만 |
|---|
| 2026.08.10 | ₩557,885 | ₩565,087 | ₩551,555 | ₩552,092 | -1.04% | 137.5만 |
|---|
| 2026.08.07 | ₩548,216 | ₩558,475 | ₩543,965 | ₩557,872 | +1.76% | 116.2만 |
|---|
| 2026.08.06 | ₩533,746 | ₩549,705 | ₩531,426 | ₩544,448 | +2.01% | 148.1만 |
|---|
| 2026.08.05 | ₩549,396 | ₩552,521 | ₩537,340 | ₩537,528 | -2.16% | 138만 |
|---|
| 2026.08.04 | ₩529,575 | ₩542,235 | ₩528,382 | ₩541,605 | +2.27% | 136.7만 |
|---|
| 2026.08.03 | ₩528,677 | ₩531,171 | ₩517,653 | ₩525,793 | -0.55% | 179.9만 |
|---|
| 2026.07.31 | ₩506,804 | ₩522,535 | ₩503,585 | ₩521,354 | +2.87% | 225만 |
|---|
| 2026.07.30 | ₩504,242 | ₩511,015 | ₩496,464 | ₩499,321 | -0.98% | 231.1만 |
|---|
| 2026.07.29 | ₩516,969 | ₩519,866 | ₩500,809 | ₩501,144 | -3.06% | 167.8만 |
|---|
| 2026.07.28 | ₩526,477 | ₩539,459 | ₩509,379 | ₩514,729 | -2.23% | 267.1만 |
|---|
| 2026.07.27 | ₩515,360 | ₩530,863 | ₩514,072 | ₩521,663 | +1.22% | 294.5만 |
|---|
| 2026.07.24 | ₩506,924 | ₩509,392 | ₩494,882 | ₩500,849 | -1.20% | 158.6만 |
|---|
| 2026.07.23 | ₩505,436 | ₩508,158 | ₩498,087 | ₩500,916 | -0.89% | 223.1만 |
|---|
| 2026.07.22 | ₩521,167 | ₩523,098 | ₩501,319 | ₩506,401 | -2.83% | 257.4만 |
|---|
| 2026.07.21 | ₩505,838 | ₩524,399 | ₩505,342 | ₩521,770 | +3.15% | 188.3만 |
|---|
| 2026.07.20 | ₩512,289 | ₩516,553 | ₩501,372 | ₩507,541 | -0.93% | 235.7만 |
|---|
| 2026.07.17 | ₩538,560 | ₩540,076 | ₩490,832 | ₩515,346 | -4.31% | 503.9만 |
|---|
| 2026.07.16 | ₩570,813 | ₩570,813 | ₩558,341 | ₩559,266 | -2.02% | 117.3만 |
|---|
| 2026.07.15 | ₩576,472 | ₩579,812 | ₩564,590 | ₩570,330 | -1.07% | 141.9만 |
|---|
| 2026.07.14 | ₩571,551 | ₩582,749 | ₩568,976 | ₩571,162 | -0.07% | 137.2만 |
|---|
| 2026.07.13 | ₩601,926 | ₩608,725 | ₩580,321 | ₩581,783 | -3.35% | 162만 |
|---|
| 2026.07.10 | ₩594,751 | ₩600,652 | ₩588,032 | ₩597,447 | +0.45% | 84만 |
|---|
| 2026.07.09 | ₩576,446 | ₩594,751 | ₩572,288 | ₩594,590 | +3.15% | 124.5만 |
|---|
| 2026.07.08 | ₩584,894 | ₩585,431 | ₩571,028 | ₩582,695 | -0.38% | 132.8만 |
|---|
| 2026.07.07 | ₩600,612 | ₩605,614 | ₩577,143 | ₩585,551 | -2.51% | 148.5만 |
|---|
| 2026.07.06 | ₩583,687 | ₩594,604 | ₩580,187 | ₩593,115 | +1.62% | 148.7만 |
|---|
| 2026.07.02 | ₩605,010 | ₩608,148 | ₩582,360 | ₩586,262 | -3.10% | 142만 |
|---|
| 2026.07.01 | ₩608,846 | ₩622,873 | ₩608,055 | ₩609,557 | +0.12% | 154.3만 |
|---|
| 2026.06.30 | ₩592,740 | ₩602,905 | ₩591,814 | ₩598,211 | +0.92% | 207.9만 |
|---|
| 2026.06.29 | ₩614,116 | ₩617,321 | ₩588,099 | ₩599,807 | -2.33% | 244.2만 |
|---|
| 2026.06.26 | ₩602,342 | ₩614,250 | ₩588,126 | ₩609,302 | +1.16% | 529.3만 |
|---|
| 2026.06.25 | ₩621,103 | ₩624,335 | ₩602,583 | ₩610,214 | -1.75% | 156.4만 |
|---|
| 2026.06.24 | ₩617,107 | ₩634,554 | ₩614,384 | ₩622,163 | +0.82% | 173.9만 |
|---|
| 2026.06.23 | ₩623,598 | ₩643,445 | ₩618,877 | ₩618,904 | -0.75% | 216.1만 |
|---|
| 2026.06.22 | ₩610,898 | ₩629,498 | ₩607,236 | ₩623,034 | +1.99% | 284만 |
|---|
| 2026.06.18 | ₩619,561 | ₩625,019 | ₩606,606 | ₩610,871 | -1.40% | 322.8만 |
|---|
| 2026.06.17 | ₩601,269 | ₩641,729 | ₩598,359 | ₩619,226 | +2.99% | 192.5만 |
|---|
| 2026.06.16 | ₩606,164 | ₩610,857 | ₩596,535 | ₩601,309 | -0.80% | 173.5만 |
|---|
| 2026.06.15 | ₩619,977 | ₩621,586 | ₩607,532 | ₩609,355 | -1.71% | 236만 |
|---|
| 2026.06.12 | ₩612,990 | ₩618,354 | ₩596,790 | ₩608,698 | -0.70% | 129만 |
|---|
| 2026.06.11 | ₩613,888 | ₩622,766 | ₩596,776 | ₩611,917 | -0.32% | 196.1만 |
|---|
| 2026.06.10 | ₩610,026 | ₩633,575 | ₩607,880 | ₩617,616 | +1.24% | 167.2만 |
|---|
| 2026.06.09 | ₩638,095 | ₩653,839 | ₩604,823 | ₩623,960 | -2.22% | 216.6만 |
|---|
| 2026.06.08 | ₩626,655 | ₩641,715 | ₩621,425 | ₩634,970 | +1.33% | 157.9만 |
|---|
| 2026.06.05 | ₩654,415 | ₩655,716 | ₩614,921 | ₩623,396 | -4.74% | 183.9만 |
|---|
| 2026.06.04 | ₩671,004 | ₩671,004 | ₩650,419 | ₩663,132 | -1.17% | 201.4만 |
|---|
| 2026.06.03 | ₩674,263 | ₩676,060 | ₩658,734 | ₩667,880 | -0.95% | 166.1만 |
|---|
| 2026.06.02 | ₩651,264 | ₩682,229 | ₩651,264 | ₩681,733 | +4.68% | 234.7만 |
|---|
| 2026.06.01 | ₩649,172 | ₩662,824 | ₩631,295 | ₩660,195 | +1.70% | 258.7만 |
|---|
| 2026.05.29 | ₩644,612 | ₩649,748 | ₩629,458 | ₩637,840 | -1.05% | 335.8만 |
|---|
| 2026.05.28 | ₩683,946 | ₩705,524 | ₩632,569 | ₩644,572 | -5.76% | 474.5만 |
|---|
| 2026.05.27 | ₩716,882 | ₩716,963 | ₩701,581 | ₩705,296 | -1.62% | 243.4만 |
|---|
| 2026.05.26 | ₩710,727 | ₩723,480 | ₩702,962 | ₩716,882 | +0.87% | 179.2만 |
|---|
| 2026.05.22 | ₩683,946 | ₩716,279 | ₩681,948 | ₩703,713 | +2.89% | 187.3만 |
|---|
| 2026.05.21 | ₩658,814 | ₩676,878 | ₩655,368 | ₩675,872 | +2.59% | 142.3만 |
|---|
| 2026.05.20 | ₩642,828 | ₩669,502 | ₩635,359 | ₩669,100 | +4.09% | 225.9만 |
|---|
| 2026.05.19 | ₩662,918 | ₩671,876 | ₩657,902 | ₩662,314 | -0.09% | 131.2만 |
|---|
| 2026.05.18 | ₩669,435 | ₩672,989 | ₩655,904 | ₩668,430 | -0.15% | 188.4만 |
|---|
| 2026.05.15 | ₩673,539 | ₩682,605 | ₩658,532 | ₩673,780 | +0.04% | 148.9만 |
|---|
| 2026.05.14 | ₩682,055 | ₩688,841 | ₩676,758 | ₩683,973 | +0.28% | 115만 |
|---|
| 2026.05.13 | ₩690,101 | ₩690,302 | ₩673,579 | ₩682,980 | -1.03% | 133.6만 |
|---|
| 2026.05.12 | ₩685,689 | ₩693,561 | ₩681,478 | ₩688,251 | +0.37% | 121.7만 |
|---|
| 2026.05.11 | ₩689,162 | ₩696,968 | ₩686,628 | ₩692,247 | +0.45% | 131만 |
|---|
| 2026.05.08 | ₩676,395 | ₩696,163 | ₩671,326 | ₩692,636 | +2.40% | 173.3만 |
|---|
| 2026.05.07 | ₩678,984 | ₩693,333 | ₩675,215 | ₩677,495 | -0.22% | 159.7만 |
|---|
| 2026.05.06 | ₩676,704 | ₩680,378 | ₩667,196 | ₩676,463 | -0.04% | 186.7만 |
|---|
| 2026.05.05 | ₩672,828 | ₩687,352 | ₩670,548 | ₩673,901 | +0.16% | 188.3만 |
|---|
| 2026.05.04 | ₩662,274 | ₩670,870 | ₩654,898 | ₩667,182 | +0.74% | 164.3만 |
|---|
| 2026.05.01 | ₩658,680 | ₩667,772 | ₩651,009 | ₩655,810 | -0.44% | 84.6만 |
|---|
| 2026.04.30 | ₩645,055 | ₩648,649 | ₩632,475 | ₩647,200 | +0.33% | 134.2만 |
|---|
| 2026.04.29 | ₩643,714 | ₩645,886 | ₩632,583 | ₩645,350 | +0.25% | 116만 |
|---|
| 2026.04.28 | ₩666,512 | ₩667,853 | ₩642,373 | ₩648,930 | -2.64% | 154.8만 |
|---|
| 2026.04.27 | ₩666,431 | ₩671,863 | ₩654,442 | ₩668,577 | +0.32% | 222.8만 |
|---|
| 2026.04.24 | ₩629,471 | ₩673,593 | ₩629,217 | ₩671,635 | +6.70% | 289.1만 |
|---|
| 2026.04.23 | ₩625,086 | ₩626,695 | ₩603,656 | ₩612,668 | -1.99% | 186.4만 |
|---|
| 2026.04.22 | ₩631,510 | ₩641,997 | ₩631,510 | ₩640,039 | +1.35% | 146.1만 |
|---|
| 2026.04.21 | ₩622,619 | ₩644,049 | ₩619,574 | ₩627,057 | +0.71% | 183.3만 |
|---|
| 2026.04.20 | ₩600,907 | ₩621,130 | ₩600,035 | ₩618,166 | +2.87% | 212.3만 |
|---|
| 2026.04.17 | ₩606,901 | ₩615,578 | ₩599,700 | ₩602,918 | -0.66% | 171.8만 |
|---|
| 2026.04.16 | ₩598,613 | ₩602,972 | ₩585,350 | ₩591,613 | -1.17% | 138.2만 |
|---|
| 2026.04.15 | ₩568,962 | ₩589,910 | ₩565,154 | ₩587,992 | +3.34% | 203.8만 |
|---|
| 2026.04.14 | ₩569,727 | ₩576,848 | ₩560,835 | ₩561,640 | -1.42% | 125.6만 |
|---|
| 2026.04.13 | ₩526,370 | ₩561,131 | ₩520,429 | ₩560,259 | +6.44% | 252.6만 |
|---|
| 2026.04.10 | ₩538,587 | ₩541,685 | ₩521,877 | ₩526,021 | -2.33% | 160.2만 |
|---|
| 2026.04.09 | ₩549,758 | ₩551,180 | ₩528,717 | ₩543,026 | -1.22% | 172.9만 |
|---|
| 2026.04.08 | ₩552,186 | ₩556,759 | ₩543,804 | ₩550,053 | -0.39% | 161.8만 |
|---|
| 2026.04.07 | ₩527,966 | ₩533,907 | ₩521,515 | ₩533,612 | +1.07% | 92.1만 |
|---|
| 2026.04.06 | ₩531,117 | ₩534,564 | ₩523,178 | ₩532,499 | +0.26% | 114.2만 |
|---|
| 2026.04.02 | ₩522,548 | ₩537,863 | ₩518,444 | ₩530,997 | +1.62% | 107.7만 |
|---|
| 2026.04.01 | ₩540,854 | ₩541,082 | ₩529,052 | ₩532,056 | -1.63% | 116.4만 |
|---|
| 2026.03.31 | ₩523,286 | ₩533,035 | ₩519,262 | ₩531,707 | +1.61% | 168.4만 |
|---|
| 2026.03.30 | ₩513,469 | ₩524,063 | ₩509,540 | ₩513,818 | +0.07% | 200.7만 |
|---|
| 2026.03.27 | ₩536,428 | ₩538,493 | ₩508,936 | ₩510,237 | -4.88% | 240.1만 |
|---|
| 2026.03.26 | ₩543,509 | ₩554,573 | ₩536,924 | ₩539,043 | -0.82% | 138만 |
|---|
| 2026.03.25 | ₩566,602 | ₩571,202 | ₩540,894 | ₩550,013 | -2.93% | 270.2만 |
|---|
| 2026.03.24 | ₩572,194 | ₩575,668 | ₩549,611 | ₩557,376 | -2.59% | 193.2만 |
|---|
| 2026.03.23 | ₩576,942 | ₩592,431 | ₩576,191 | ₩579,986 | +0.53% | 251.2만 |
|---|
| 2026.03.20 | ₩571,162 | ₩576,539 | ₩561,908 | ₩563,679 | -1.31% | 413.7만 |
|---|
| 2026.03.19 | ₩569,566 | ₩581,005 | ₩566,669 | ₩574,313 | +0.83% | 147.5만 |
|---|
| 2026.03.18 | ₩569,915 | ₩584,318 | ₩568,614 | ₩574,876 | +0.87% | 149.9만 |
|---|
| 2026.03.17 | ₩574,313 | ₩584,009 | ₩573,388 | ₩575,708 | +0.24% | 106.9만 |
|---|
| 2026.03.16 | ₩563,491 | ₩574,541 | ₩560,044 | ₩571,135 | +1.36% | 126.2만 |
|---|
| 2026.03.13 | ₩561,922 | ₩570,612 | ₩549,959 | ₩553,366 | -1.52% | 148.8만 |
|---|
| 2026.03.12 | ₩579,168 | ₩585,203 | ₩561,050 | ₩561,533 | -3.04% | 149.3만 |
|---|
| 2026.03.11 | ₩579,436 | ₩585,243 | ₩570,384 | ₩580,657 | +0.21% | 161.1만 |
|---|
| 2026.03.10 | ₩586,155 | ₩588,743 | ₩573,978 | ₩580,214 | -1.01% | 174.8만 |
|---|
| 2026.03.09 | ₩580,107 | ₩591,291 | ₩576,191 | ₩586,343 | +1.07% | 260.4만 |
|---|
| 2026.03.06 | ₩580,093 | ₩597,246 | ₩579,074 | ₩586,597 | +1.12% | 216.5만 |
|---|
| 2026.03.05 | ₩570,974 | ₩600,410 | ₩570,974 | ₩593,155 | +3.88% | 251.6만 |
|---|
| 2026.03.04 | ₩570,102 | ₩589,387 | ₩563,692 | ₩577,974 | +1.38% | 248.2만 |
|---|
| 2026.03.03 | ₩553,165 | ₩578,350 | ₩550,684 | ₩569,043 | +2.87% | 264.5만 |
|---|
| 2026.03.02 | ₩554,358 | ₩571,591 | ₩543,817 | ₩569,499 | +2.73% | 406.7만 |
|---|
| 2026.02.27 | ₩550,389 | ₩559,427 | ₩542,503 | ₩555,203 | +0.87% | 464.8만 |
|---|
| 2026.02.26 | ₩576,499 | ₩594,899 | ₩567,782 | ₩571,296 | -0.90% | 391.7만 |
|---|
| 2026.02.25 | ₩595,086 | ₩609,060 | ₩589,843 | ₩602,368 | +1.22% | 291.5만 |
|---|
| 2026.02.24 | ₩562,431 | ₩594,617 | ₩556,571 | ₩591,036 | +5.09% | 218.5만 |
|---|
| 2026.02.23 | ₩575,842 | ₩581,233 | ₩559,588 | ₩564,349 | -2.00% | 197.5만 |
|---|
| 2026.02.20 | ₩588,314 | ₩604,005 | ₩586,316 | ₩589,990 | +0.28% | 169.7만 |
|---|
| 2026.02.19 | ₩587,965 | ₩594,335 | ₩581,247 | ₩593,343 | +0.91% | 160.6만 |
|---|
| 2026.02.18 | ₩587,871 | ₩599,338 | ₩580,965 | ₩593,169 | +0.90% | 214.8만 |
|---|
| 2026.02.17 | ₩570,759 | ₩572,422 | ₩552,977 | ₩565,865 | -0.86% | 251.7만 |
|---|
| 2026.02.13 | ₩567,742 | ₩592,002 | ₩563,920 | ₩586,168 | +3.25% | 173.9만 |
|---|
| 2026.02.12 | ₩587,791 | ₩588,086 | ₩554,801 | ₩567,742 | -3.41% | 293.1만 |
|---|
| 2026.02.11 | ₩592,874 | ₩594,443 | ₩569,941 | ₩587,670 | -0.88% | 224.7만 |
|---|
| 2026.02.10 | ₩589,950 | ₩606,164 | ₩584,707 | ₩586,651 | -0.56% | 194.9만 |
|---|
| 2026.02.09 | ₩573,817 | ₩594,027 | ₩568,614 | ₩588,596 | +2.58% | 204.5만 |
|---|
| 2026.02.06 | ₩569,941 | ₩578,176 | ₩558,100 | ₩572,476 | +0.44% | 250.4만 |
|---|
| 2026.02.05 | ₩562,042 | ₩571,054 | ₩544,743 | ₩550,429 | -2.07% | 383.4만 |
|---|
| 2026.02.04 | ₩555,096 | ₩570,625 | ₩544,085 | ₩561,882 | +1.22% | 512만 |
|---|
| 2026.02.03 | ₩611,112 | ₩612,856 | ₩553,929 | ₩562,096 | -8.02% | 509.8만 |
|---|
| 2026.02.02 | ₩617,818 | ₩631,912 | ₩613,674 | ₩614,063 | -0.61% | 189.4만 |
|---|
| 2026.01.30 | ₩636,445 | ₩637,290 | ₩621,197 | ₩623,758 | -1.99% | 248.3만 |
|---|
| 2026.01.29 | ₩677,696 | ₩684,898 | ₩636,861 | ₩643,714 | -5.01% | 251.2만 |
|---|
| 2026.01.28 | ₩677,026 | ₩691,724 | ₩677,026 | ₩685,756 | +1.29% | 138만 |
|---|
| 2026.01.27 | ₩675,229 | ₩678,327 | ₩665,211 | ₩674,156 | -0.16% | 123.8만 |
|---|
| 2026.01.26 | ₩670,455 | ₩681,264 | ₩661,510 | ₩674,572 | +0.61% | 144.6만 |
|---|
| 2026.01.23 | ₩680,553 | ₩683,557 | ₩666,190 | ₩672,399 | -1.20% | 144.7만 |
|---|
| 2026.01.22 | ₩701,031 | ₩704,115 | ₩670,535 | ₩683,235 | -2.54% | 190.2만 |
|---|
| 2026.01.21 | ₩683,637 | ₩704,719 | ₩675,296 | ₩699,972 | +2.39% | 212.2만 |
|---|
| 2026.01.20 | ₩669,382 | ₩687,728 | ₩660,611 | ₩685,247 | +2.37% | 169.2만 |
|---|
| 2026.01.16 | ₩682,591 | ₩697,678 | ₩681,264 | ₩692,408 | +1.44% | 185.1만 |
|---|
| 2026.01.15 | ₩683,946 | ₩696,149 | ₩673,217 | ₩681,518 | -0.35% | 124.1만 |
|---|
| 2026.01.14 | ₩677,535 | ₩680,419 | ₩668,631 | ₩677,696 | +0.02% | 150만 |
|---|
| 2026.01.13 | ₩698,939 | ₩707,428 | ₩685,930 | ₩686,360 | -1.80% | 177.1만 |
|---|
| 2026.01.12 | ₩703,002 | ₩717,741 | ₩702,426 | ₩715,354 | +1.76% | 220.2만 |
|---|
| 2026.01.09 | ₩691,308 | ₩709,319 | ₩685,421 | ₩704,303 | +1.88% | 209.5만 |
|---|
| 2026.01.08 | ₩685,461 | ₩694,755 | ₩683,195 | ₩689,967 | +0.66% | 136.1만 |
|---|
| 2026.01.07 | ₩681,264 | ₩704,035 | ₩675,738 | ₩696,954 | +2.30% | 227만 |
|---|
| 2026.01.06 | ₩664,634 | ₩683,235 | ₩662,556 | ₩682,296 | +2.66% | 184.8만 |
|---|
| 2026.01.05 | ₩650,459 | ₩678,984 | ₩642,305 | ₩662,743 | +1.89% | 271.1만 |
|---|
| 2026.01.02 | ₩642,292 | ₩651,613 | ₩632,261 | ₩644,277 | +0.31% | 149만 |
|---|
| 2025.12.31 | ₩634,500 | ₩636,552 | ₩629,056 | ₩629,927 | -0.72% | 117.8만 |
|---|
| 2025.12.30 | ₩636,660 | ₩642,077 | ₩633,039 | ₩636,324 | -0.05% | 83.4만 |
|---|
| 2025.12.29 | ₩635,506 | ₩649,883 | ₩632,985 | ₩642,332 | +1.07% | 132.7만 |
|---|
| 2025.12.26 | ₩636,955 | ₩641,823 | ₩633,428 | ₩639,878 | +0.46% | 72.4만 |
|---|
| 2025.12.24 | ₩635,238 | ₩638,738 | ₩633,307 | ₩638,014 | +0.44% | 43.9만 |
|---|
| 2025.12.23 | ₩640,388 | ₩641,286 | ₩630,142 | ₩637,639 | -0.43% | 131.9만 |
|---|
| 2025.12.22 | ₩627,956 | ₩648,957 | ₩627,379 | ₩645,377 | +2.77% | 206.6만 |
|---|
| 2025.12.19 | ₩617,925 | ₩629,740 | ₩616,369 | ₩621,894 | +0.64% | 395.2만 |
|---|
| 2025.12.18 | ₩617,321 | ₩627,379 | ₩609,771 | ₩614,384 | -0.48% | 169.4만 |
|---|
| 2025.12.17 | ₩624,818 | ₩626,280 | ₩607,451 | ₩607,599 | -2.76% | 252.6만 |
|---|
| 2025.12.16 | ₩608,658 | ₩623,598 | ₩606,834 | ₩621,371 | +2.09% | 209.9만 |
|---|
| 2025.12.15 | ₩614,210 | ₩631,268 | ₩608,162 | ₩609,744 | -0.73% | 263.4만 |
|---|
| 2025.12.12 | ₩638,671 | ₩640,361 | ₩606,848 | ₩607,438 | -4.89% | 274.1만 |
|---|
| 2025.12.11 | ₩639,181 | ₩646,704 | ₩611,005 | ₩640,039 | +0.13% | 460.8만 |
|---|
| 2025.12.10 | ₩621,787 | ₩641,903 | ₩619,413 | ₩638,121 | +2.63% | 327.8만 |
|---|
| 2025.12.09 | ₩628,211 | ₩632,489 | ₩617,710 | ₩624,737 | -0.55% | 196.2만 |
|---|
| 2025.12.08 | ₩627,312 | ₩628,720 | ₩617,080 | ₩624,603 | -0.43% | 217.2만 |
|---|
| 2025.12.05 | ₩623,571 | ₩631,805 | ₩622,753 | ₩625,958 | +0.38% | 149.4만 |
|---|
| 2025.12.04 | ₩620,513 | ₩624,536 | ₩617,160 | ₩621,908 | +0.22% | 151.2만 |
|---|
| 2025.12.03 | ₩597,152 | ₩628,010 | ₩594,577 | ₩625,529 | +4.75% | 256.4만 |
|---|
| 2025.12.02 | ₩592,163 | ₩608,229 | ₩590,205 | ₩602,610 | +1.76% | 274.1만 |
|---|
| 2025.12.01 | ₩598,117 | ₩599,458 | ₩575,587 | ₩587,778 | -1.73% | 530.7만 |
|---|
| 2025.11.28 | ₩551,314 | ₩561,761 | ₩548,994 | ₩560,581 | +1.68% | 106.3만 |
|---|
| 2025.11.26 | ₩540,612 | ₩552,038 | ₩538,131 | ₩549,410 | +1.63% | 160.3만 |
|---|
| 2025.11.25 | ₩538,507 | ₩543,965 | ₩528,931 | ₩538,587 | +0.01% | 121.8만 |
|---|
| 2025.11.24 | ₩529,723 | ₩544,354 | ₩525,190 | ₩542,637 | +2.44% | 285.6만 |
|---|
| 2025.11.21 | ₩513,992 | ₩525,901 | ₩505,168 | ₩520,818 | +1.33% | 179.6만 |
|---|
| 2025.11.20 | ₩538,829 | ₩543,858 | ₩513,925 | ₩517,117 | -4.03% | 189.9만 |
|---|
| 2025.11.19 | ₩516,982 | ₩537,233 | ₩511,605 | ₩518,055 | +0.21% | 207.6만 |
|---|
| 2025.11.18 | ₩520,335 | ₩522,481 | ₩504,484 | ₩514,729 | -1.08% | 224.8만 |
|---|
| 2025.11.17 | ₩522,347 | ₩535,234 | ₩520,349 | ₩523,339 | +0.19% | 169.5만 |
|---|
| 2025.11.14 | ₩520,416 | ₩533,545 | ₩517,948 | ₩522,789 | +0.46% | 133.7만 |
|---|
| 2025.11.13 | ₩531,399 | ₩541,310 | ₩526,249 | ₩528,288 | -0.59% | 202.3만 |
|---|
| 2025.11.12 | ₩537,259 | ₩541,457 | ₩528,972 | ₩534,832 | -0.45% | 170.5만 |
|---|
| 2025.11.11 | ₩533,907 | ₩536,012 | ₩523,044 | ₩530,527 | -0.63% | 171.8만 |
|---|
| 2025.11.10 | ₩534,913 | ₩538,145 | ₩520,925 | ₩537,461 | +0.48% | 188.7만 |
|---|
| 2025.11.07 | ₩528,811 | ₩536,844 | ₩518,873 | ₩527,617 | -0.23% | 264.2만 |
|---|
| 2025.11.06 | ₩551,180 | ₩551,931 | ₩525,083 | ₩531,251 | -3.62% | 404.7만 |
|---|
| 2025.11.05 | ₩558,556 | ₩559,119 | ₩540,049 | ₩548,645 | -1.77% | 429.3만 |
|---|
| 2025.11.04 | ₩583,365 | ₩586,195 | ₩556,826 | ₩558,355 | -4.29% | 435.3만 |
|---|
| 2025.11.03 | ₩605,949 | ₩606,848 | ₩586,812 | ₩597,742 | -1.35% | 194.4만 |
|---|
| 2025.10.31 | ₩597,178 | ₩611,850 | ₩593,678 | ₩608,604 | +1.91% | 169.9만 |
|---|
| 2025.10.30 | ₩603,482 | ₩607,196 | ₩588,126 | ₩594,000 | -1.57% | 171.7만 |
|---|
| 2025.10.29 | ₩609,852 | ₩613,070 | ₩596,052 | ₩610,643 | +0.13% | 231.5만 |
|---|
| 2025.10.28 | ₩619,145 | ₩620,111 | ₩596,776 | ₩612,641 | -1.05% | 217.4만 |
|---|
| 2025.10.27 | ₩632,019 | ₩637,572 | ₩618,890 | ₩624,147 | -1.25% | 172.1만 |
|---|
| 2025.10.24 | ₩619,105 | ₩634,983 | ₩614,384 | ₩622,498 | +0.55% | 129.5만 |
|---|
| 2025.10.23 | ₩606,164 | ₩617,442 | ₩604,152 | ₩611,649 | +0.90% | 138.4만 |
|---|
| 2025.10.22 | ₩612,172 | ₩624,603 | ₩595,918 | ₩609,248 | -0.48% | 275.5만 |
|---|
| 2025.10.21 | ₩601,135 | ₩616,476 | ₩596,790 | ₩615,605 | +2.41% | 135.6만 |
|---|
| 2025.10.20 | ₩604,367 | ₩613,969 | ₩602,140 | ₩607,974 | +0.60% | 154만 |
|---|
| 2025.10.17 | ₩584,224 | ₩612,654 | ₩583,714 | ₩600,317 | +2.75% | 251만 |
|---|
| 2025.10.16 | ₩589,440 | ₩597,500 | ₩584,143 | ₩590,339 | +0.15% | 193.1만 |
|---|
| 2025.10.15 | ₩598,466 | ₩601,993 | ₩579,342 | ₩584,572 | -2.32% | 311만 |
|---|
| 2025.10.14 | ₩585,256 | ₩607,236 | ₩581,166 | ₩595,113 | +1.68% | 293.8만 |
|---|
| 2025.10.13 | ₩602,784 | ₩608,578 | ₩590,071 | ₩600,799 | -0.33% | 226.1만 |
|---|
| 2025.10.10 | ₩649,628 | ₩653,879 | ₩586,410 | ₩588,622 | -9.39% | 358.8만 |
|---|