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 | ₩665,521 | ₩687,300 | ₩646,625 | ₩683,948 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩565,019 | ₩670,590 | ₩540,906 | ₩657,005 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,448 | ₩598,023 | ₩517,557 | ₩570,987 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,246 | ₩529,735 | ₩486,216 | ₩516,283 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,175 | ₩544,218 | ₩519,810 | ₩532,926 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,335 | ₩597,943 | ₩510,061 | ₩528,179 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩530,003 | ₩623,585 | ₩520,494 | ₩593,584 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,014 |
| ₩529,158 |
| ₩533,583 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,898 | ₩568,559 | ₩539,337 | ₩565,274 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,688 | ₩558,488 | ₩517,665 | ₩557,884 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,371 | ₩539,471 | ₩496,475 | ₩521,366 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,300 | ₩524,410 | ₩494,893 | ₩500,861 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,939 | ₩608,739 | ₩490,843 | ₩515,358 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,700 | ₩605,627 | ₩571,040 | ₩597,460 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,130 | ₩622,887 | ₩582,373 | ₩586,275 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,911 | ₩643,460 | ₩588,139 | ₩609,315 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩619,991 | ₩641,743 | ₩596,548 | ₩610,884 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,669 | ₩653,853 | ₩596,790 | ₩608,712 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,186 | ₩682,244 | ₩614,935 | ₩623,410 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,743 | ₩723,497 | ₩629,472 | ₩637,854 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,450 | ₩716,295 | ₩635,373 | ₩703,729 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,178 | ₩696,983 | ₩658,547 | ₩673,795 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,289 | ₩696,178 | ₩654,913 | ₩692,651 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,446 | ₩671,878 | ₩632,490 | ₩655,825 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,920 | ₩673,608 | ₩600,048 | ₩671,650 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,382 | ₩615,592 | ₩520,441 | ₩602,932 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,129 | ₩556,771 | ₩521,527 | ₩526,033 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,480 | ₩541,094 | ₩509,551 | ₩531,009 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩576,955 | ₩592,444 | ₩508,947 | ₩510,248 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,503 | ₩584,331 | ₩560,057 | ₩563,691 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,120 | ₩591,304 | ₩549,972 | ₩553,378 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,371 | ₩600,424 | ₩543,829 | ₩586,611 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,855 | ₩609,074 | ₩542,515 | ₩555,215 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,772 | ₩604,018 | ₩552,989 | ₩590,004 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,830 | ₩606,177 | ₩554,813 | ₩586,181 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,831 | ₩631,926 | ₩544,098 | ₩572,489 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,470 | ₩691,739 | ₩621,211 | ₩623,772 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,397 | ₩704,735 | ₩660,626 | ₩672,414 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩703,018 | ₩717,757 | ₩668,646 | ₩692,423 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,474 | ₩709,335 | ₩642,320 | ₩704,319 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,520 | ₩651,627 | ₩629,070 | ₩644,291 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩627,970 | ₩648,972 | ₩627,393 | ₩639,892 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,224 | ₩631,283 | ₩606,848 | ₩621,908 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,326 | ₩646,719 | ₩606,861 | ₩607,451 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,131 | ₩631,819 | ₩575,600 | ₩625,972 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,735 | ₩561,773 | ₩525,202 | ₩560,593 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,358 | ₩543,870 | ₩504,495 | ₩520,830 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,925 | ₩541,469 | ₩517,960 | ₩522,801 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩605,963 | ₩606,861 | ₩518,885 | ₩527,629 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩632,034 | ₩637,586 | ₩588,139 | ₩608,618 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,380 | ₩634,997 | ₩595,931 | ₩622,512 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,798 | ₩612,668 | ₩579,355 | ₩600,330 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,642 | ₩653,894 | ₩586,423 | ₩588,636 | -9.39% | 358.8만 |
|---|