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 | ₩684,503 | ₩687,198 | ₩675,814 | ₩683,846 | -0.10% | 209.5만 |
| 2026.10.08 | ₩672,421 | ₩686,474 | ₩664,403 | ₩667,433 | -0.74% | 342.2만 |
| 2026.10.07 | ₩677,624 | ₩683,189 | ₩669,109 | ₩674,030 | -0.53% | 163.2만 |
| 2026.10.06 | ₩658,516 | ₩680,507 | ₩652,348 | ₩677,382 | +2.86% | 273.8만 |
| 2026.10.05 | ₩665,422 | ₩681,687 | ₩646,528 | ₩654,989 | -1.57% | 281.9만 |
| 2026.10.02 | ₩667,580 | ₩670,490 | ₩647,977 | ₩656,907 | -1.60% | 332.6만 |
| 2026.10.01 | ₩627,340 | ₩666,360 | ₩619,496 | ₩657,765 | +4.85% | 666.2만 |
| 2026.09.30 | ₩564,868 | ₩597,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩583,211 |
| +3.25% |
| 448.9만 |
| 2026.09.29 | ₩555,937 | ₩560,496 | ₩540,825 | ₩556,594 | +0.12% | 161.5만 |
|---|
| 2026.09.28 | ₩564,935 | ₩573,248 | ₩559,303 | ₩559,973 | -0.88% | 154.7만 |
|---|
| 2026.09.25 | ₩596,714 | ₩597,934 | ₩568,823 | ₩570,902 | -4.33% | 217.1만 |
|---|
| 2026.09.24 | ₩554,462 | ₩571,183 | ₩545,773 | ₩569,762 | +2.76% | 171.6만 |
|---|
| 2026.09.23 | ₩549,018 | ₩564,358 | ₩547,758 | ₩553,872 | +0.88% | 209.8만 |
|---|
| 2026.09.22 | ₩545,264 | ₩553,309 | ₩539,069 | ₩548,750 | +0.64% | 136.7만 |
|---|
| 2026.09.21 | ₩519,371 | ₩541,804 | ₩517,480 | ₩538,841 | +3.75% | 166.9만 |
|---|
| 2026.09.18 | ₩516,247 | ₩517,949 | ₩510,052 | ₩516,206 | -0.01% | 323.3만 |
|---|
| 2026.09.17 | ₩515,509 | ₩518,499 | ₩506,002 | ₩511,111 | -0.85% | 159.9만 |
|---|
| 2026.09.16 | ₩492,781 | ₩509,462 | ₩492,714 | ₩507,490 | +2.99% | 172만 |
|---|
| 2026.09.15 | ₩507,356 | ₩511,527 | ₩486,143 | ₩493,049 | -2.82% | 293.7만 |
|---|
| 2026.09.14 | ₩528,167 | ₩529,656 | ₩509,059 | ₩511,459 | -3.16% | 188.1만 |
|---|
| 2026.09.11 | ₩535,690 | ₩537,473 | ₩528,650 | ₩532,847 | -0.53% | 117.8만 |
|---|
| 2026.09.10 | ₩531,399 | ₩538,331 | ₩523,635 | ₩532,565 | +0.22% | 166.8만 |
|---|
| 2026.09.09 | ₩524,775 | ₩534,228 | ₩519,733 | ₩527,269 | +0.48% | 138.1만 |
|---|
| 2026.09.08 | ₩532,096 | ₩544,137 | ₩524,909 | ₩525,673 | -1.21% | 218.3만 |
|---|
| 2026.09.04 | ₩560,657 | ₩560,657 | ₩509,984 | ₩528,100 | -5.81% | 296.7만 |
|---|
| 2026.09.03 | ₩561,971 | ₩562,963 | ₩553,939 | ₩558,230 | -0.67% | 145.8만 |
|---|
| 2026.09.02 | ₩554,838 | ₩561,475 | ₩550,466 | ₩557,774 | +0.53% | 127만 |
|---|
| 2026.09.01 | ₩574,187 | ₩577,767 | ₩555,092 | ₩556,232 | -3.13% | 204.3만 |
|---|
| 2026.08.31 | ₩587,247 | ₩597,854 | ₩582,554 | ₩589,446 | +0.37% | 168.1만 |
|---|
| 2026.08.28 | ₩619,295 | ₩620,099 | ₩590,801 | ₩593,496 | -4.17% | 200.4만 |
|---|
| 2026.08.27 | ₩562,722 | ₩623,492 | ₩556,889 | ₩623,371 | +10.78% | 407.2만 |
|---|
| 2026.08.26 | ₩543,199 | ₩562,642 | ₩541,107 | ₩549,769 | +1.21% | 262.3만 |
|---|
| 2026.08.25 | ₩531,452 | ₩551,016 | ₩529,991 | ₩548,147 | +3.14% | 296.6만 |
|---|
| 2026.08.24 | ₩529,924 | ₩530,983 | ₩520,417 | ₩528,998 | -0.17% | 148만 |
|---|
| 2026.08.21 | ₩537,258 | ₩539,015 | ₩529,361 | ₩533,504 | -0.70% | 125.6만 |
|---|
| 2026.08.20 | ₩535,824 | ₩538,264 | ₩529,079 | ₩533,571 | -0.42% | 116.4만 |
|---|
| 2026.08.19 | ₩543,373 | ₩547,396 | ₩537,460 | ₩538,023 | -0.98% | 136만 |
|---|
| 2026.08.18 | ₩550,842 | ₩553,591 | ₩539,618 | ₩542,273 | -1.56% | 160.7만 |
|---|
| 2026.08.17 | ₩559,973 | ₩570,928 | ₩551,794 | ₩554,087 | -1.05% | 111.1만 |
|---|
| 2026.08.14 | ₩555,280 | ₩568,475 | ₩548,964 | ₩565,189 | +1.78% | 124.3만 |
|---|
| 2026.08.13 | ₩552,880 | ₩559,035 | ₩541,375 | ₩552,116 | -0.14% | 144.3만 |
|---|
| 2026.08.12 | ₩554,797 | ₩561,006 | ₩550,010 | ₩552,880 | -0.35% | 99만 |
|---|
| 2026.08.11 | ₩552,451 | ₩552,907 | ₩539,256 | ₩550,989 | -0.26% | 97.1만 |
|---|
| 2026.08.10 | ₩557,814 | ₩565,015 | ₩551,485 | ₩552,022 | -1.04% | 137.5만 |
|---|
| 2026.08.07 | ₩548,147 | ₩558,404 | ₩543,896 | ₩557,801 | +1.76% | 116.2만 |
|---|
| 2026.08.06 | ₩533,678 | ₩549,635 | ₩531,358 | ₩544,379 | +2.01% | 148.1만 |
|---|
| 2026.08.05 | ₩549,327 | ₩552,451 | ₩537,272 | ₩537,460 | -2.16% | 138만 |
|---|
| 2026.08.04 | ₩529,508 | ₩542,166 | ₩528,315 | ₩541,536 | +2.27% | 136.7만 |
|---|
| 2026.08.03 | ₩528,610 | ₩531,104 | ₩517,587 | ₩525,727 | -0.55% | 179.9만 |
|---|
| 2026.07.31 | ₩506,740 | ₩522,468 | ₩503,521 | ₩521,288 | +2.87% | 225만 |
|---|
| 2026.07.30 | ₩504,178 | ₩510,950 | ₩496,401 | ₩499,257 | -0.98% | 231.1만 |
|---|
| 2026.07.29 | ₩516,904 | ₩519,800 | ₩500,746 | ₩501,081 | -3.06% | 167.8만 |
|---|
| 2026.07.28 | ₩526,411 | ₩539,390 | ₩509,314 | ₩514,664 | -2.23% | 267.1만 |
|---|
| 2026.07.27 | ₩515,294 | ₩530,795 | ₩514,007 | ₩521,597 | +1.22% | 294.5만 |
|---|
| 2026.07.24 | ₩506,860 | ₩509,327 | ₩494,819 | ₩500,786 | -1.20% | 158.6만 |
|---|
| 2026.07.23 | ₩505,372 | ₩508,094 | ₩498,024 | ₩500,853 | -0.89% | 223.1만 |
|---|
| 2026.07.22 | ₩521,101 | ₩523,031 | ₩501,255 | ₩506,337 | -2.83% | 257.4만 |
|---|
| 2026.07.21 | ₩505,774 | ₩524,332 | ₩505,278 | ₩521,704 | +3.15% | 188.3만 |
|---|
| 2026.07.20 | ₩512,224 | ₩516,488 | ₩501,309 | ₩507,477 | -0.93% | 235.7만 |
|---|
| 2026.07.17 | ₩538,492 | ₩540,007 | ₩490,769 | ₩515,281 | -4.31% | 503.9만 |
|---|
| 2026.07.16 | ₩570,741 | ₩570,741 | ₩558,270 | ₩559,196 | -2.02% | 117.3만 |
|---|
| 2026.07.15 | ₩576,399 | ₩579,738 | ₩564,519 | ₩570,258 | -1.07% | 141.9만 |
|---|
| 2026.07.14 | ₩571,478 | ₩582,675 | ₩568,904 | ₩571,089 | -0.07% | 137.2만 |
|---|
| 2026.07.13 | ₩601,850 | ₩608,648 | ₩580,248 | ₩581,709 | -3.35% | 162만 |
|---|
| 2026.07.10 | ₩594,676 | ₩600,576 | ₩587,958 | ₩597,371 | +0.45% | 84만 |
|---|
| 2026.07.09 | ₩576,372 | ₩594,676 | ₩572,216 | ₩594,515 | +3.15% | 124.5만 |
|---|
| 2026.07.08 | ₩584,820 | ₩585,356 | ₩570,955 | ₩582,621 | -0.38% | 132.8만 |
|---|
| 2026.07.07 | ₩600,535 | ₩605,537 | ₩577,070 | ₩585,477 | -2.51% | 148.5만 |
|---|
| 2026.07.06 | ₩583,613 | ₩594,528 | ₩580,114 | ₩593,040 | +1.62% | 148.7만 |
|---|
| 2026.07.02 | ₩604,934 | ₩608,071 | ₩582,286 | ₩586,188 | -3.10% | 142만 |
|---|
| 2026.07.01 | ₩608,769 | ₩622,794 | ₩607,977 | ₩609,479 | +0.12% | 154.3만 |
|---|
| 2026.06.30 | ₩592,664 | ₩602,828 | ₩591,739 | ₩598,135 | +0.92% | 207.9만 |
|---|
| 2026.06.29 | ₩614,038 | ₩617,243 | ₩588,025 | ₩599,731 | -2.33% | 244.2만 |
|---|
| 2026.06.26 | ₩602,265 | ₩614,172 | ₩588,052 | ₩609,225 | +1.16% | 529.3만 |
|---|
| 2026.06.25 | ₩621,024 | ₩624,256 | ₩602,507 | ₩610,136 | -1.75% | 156.4만 |
|---|
| 2026.06.24 | ₩617,029 | ₩634,474 | ₩614,307 | ₩622,084 | +0.82% | 173.9만 |
|---|
| 2026.06.23 | ₩623,519 | ₩643,364 | ₩618,799 | ₩618,825 | -0.75% | 216.1만 |
|---|
| 2026.06.22 | ₩610,820 | ₩629,418 | ₩607,160 | ₩622,955 | +1.99% | 284만 |
|---|
| 2026.06.18 | ₩619,482 | ₩624,940 | ₩606,529 | ₩610,793 | -1.40% | 322.8만 |
|---|
| 2026.06.17 | ₩601,193 | ₩641,647 | ₩598,283 | ₩619,147 | +2.99% | 192.5만 |
|---|
| 2026.06.16 | ₩606,087 | ₩610,780 | ₩596,459 | ₩601,233 | -0.80% | 173.5만 |
|---|
| 2026.06.15 | ₩619,898 | ₩621,507 | ₩607,455 | ₩609,278 | -1.71% | 236만 |
|---|
| 2026.06.12 | ₩612,912 | ₩618,276 | ₩596,714 | ₩608,621 | -0.70% | 129만 |
|---|
| 2026.06.11 | ₩613,810 | ₩622,687 | ₩596,701 | ₩611,839 | -0.32% | 196.1만 |
|---|
| 2026.06.10 | ₩609,949 | ₩633,495 | ₩607,803 | ₩617,538 | +1.24% | 167.2만 |
|---|
| 2026.06.09 | ₩638,014 | ₩653,756 | ₩604,746 | ₩623,881 | -2.22% | 216.6만 |
|---|
| 2026.06.08 | ₩626,576 | ₩641,634 | ₩621,346 | ₩634,889 | +1.33% | 157.9만 |
|---|
| 2026.06.05 | ₩654,332 | ₩655,633 | ₩614,843 | ₩623,317 | -4.74% | 183.9만 |
|---|
| 2026.06.04 | ₩670,919 | ₩670,919 | ₩650,337 | ₩663,048 | -1.17% | 201.4만 |
|---|
| 2026.06.03 | ₩674,178 | ₩675,975 | ₩658,650 | ₩667,795 | -0.95% | 166.1만 |
|---|
| 2026.06.02 | ₩651,181 | ₩682,143 | ₩651,181 | ₩681,647 | +4.68% | 234.7만 |
|---|
| 2026.06.01 | ₩649,089 | ₩662,740 | ₩631,215 | ₩660,112 | +1.70% | 258.7만 |
|---|
| 2026.05.29 | ₩644,530 | ₩649,666 | ₩629,378 | ₩637,759 | -1.05% | 335.8만 |
|---|
| 2026.05.28 | ₩683,859 | ₩705,434 | ₩632,489 | ₩644,490 | -5.76% | 474.5만 |
|---|
| 2026.05.27 | ₩716,792 | ₩716,872 | ₩701,492 | ₩705,206 | -1.62% | 243.4만 |
|---|
| 2026.05.26 | ₩710,637 | ₩723,389 | ₩702,873 | ₩716,792 | +0.87% | 179.2만 |
|---|
| 2026.05.22 | ₩683,859 | ₩716,188 | ₩681,861 | ₩703,624 | +2.89% | 187.3만 |
|---|
| 2026.05.21 | ₩658,731 | ₩676,792 | ₩655,284 | ₩675,787 | +2.59% | 142.3만 |
|---|
| 2026.05.20 | ₩642,747 | ₩669,418 | ₩635,278 | ₩669,015 | +4.09% | 225.9만 |
|---|
| 2026.05.19 | ₩662,834 | ₩671,791 | ₩657,819 | ₩662,230 | -0.09% | 131.2만 |
|---|
| 2026.05.18 | ₩669,350 | ₩672,904 | ₩655,821 | ₩668,345 | -0.15% | 188.4만 |
|---|
| 2026.05.15 | ₩673,454 | ₩682,518 | ₩658,449 | ₩673,695 | +0.04% | 148.9만 |
|---|
| 2026.05.14 | ₩681,968 | ₩688,753 | ₩676,672 | ₩683,886 | +0.28% | 115만 |
|---|
| 2026.05.13 | ₩690,014 | ₩690,215 | ₩673,494 | ₩682,894 | -1.03% | 133.6만 |
|---|
| 2026.05.12 | ₩685,602 | ₩693,473 | ₩681,392 | ₩688,163 | +0.37% | 121.7만 |
|---|
| 2026.05.11 | ₩689,075 | ₩696,879 | ₩686,541 | ₩692,159 | +0.45% | 131만 |
|---|
| 2026.05.08 | ₩676,310 | ₩696,075 | ₩671,241 | ₩692,548 | +2.40% | 173.3만 |
|---|
| 2026.05.07 | ₩678,898 | ₩693,245 | ₩675,130 | ₩677,409 | -0.22% | 159.7만 |
|---|
| 2026.05.06 | ₩676,618 | ₩680,292 | ₩667,111 | ₩676,377 | -0.04% | 186.7만 |
|---|
| 2026.05.05 | ₩672,743 | ₩687,265 | ₩670,463 | ₩673,816 | +0.16% | 188.3만 |
|---|
| 2026.05.04 | ₩662,190 | ₩670,785 | ₩654,815 | ₩667,098 | +0.74% | 164.3만 |
|---|
| 2026.05.01 | ₩658,596 | ₩667,688 | ₩650,926 | ₩655,727 | -0.44% | 84.6만 |
|---|
| 2026.04.30 | ₩644,973 | ₩648,567 | ₩632,395 | ₩647,118 | +0.33% | 134.2만 |
|---|
| 2026.04.29 | ₩643,632 | ₩645,804 | ₩632,503 | ₩645,268 | +0.25% | 116만 |
|---|
| 2026.04.28 | ₩666,427 | ₩667,768 | ₩642,291 | ₩648,848 | -2.64% | 154.8만 |
|---|
| 2026.04.27 | ₩666,347 | ₩671,777 | ₩654,359 | ₩668,492 | +0.32% | 222.8만 |
|---|
| 2026.04.24 | ₩629,392 | ₩673,507 | ₩629,137 | ₩671,550 | +6.70% | 289.1만 |
|---|
| 2026.04.23 | ₩625,007 | ₩626,616 | ₩603,579 | ₩612,590 | -1.99% | 186.4만 |
|---|
| 2026.04.22 | ₩631,430 | ₩641,916 | ₩631,430 | ₩639,958 | +1.35% | 146.1만 |
|---|
| 2026.04.21 | ₩622,540 | ₩643,967 | ₩619,496 | ₩626,978 | +0.71% | 183.3만 |
|---|
| 2026.04.20 | ₩600,830 | ₩621,051 | ₩599,959 | ₩618,088 | +2.87% | 212.3만 |
|---|
| 2026.04.17 | ₩606,824 | ₩615,500 | ₩599,624 | ₩602,842 | -0.66% | 171.8만 |
|---|
| 2026.04.16 | ₩598,538 | ₩602,895 | ₩585,276 | ₩591,538 | -1.17% | 138.2만 |
|---|
| 2026.04.15 | ₩568,890 | ₩589,835 | ₩565,082 | ₩587,918 | +3.34% | 203.8만 |
|---|
| 2026.04.14 | ₩569,655 | ₩576,775 | ₩560,764 | ₩561,569 | -1.42% | 125.6만 |
|---|
| 2026.04.13 | ₩526,303 | ₩561,059 | ₩520,363 | ₩560,188 | +6.44% | 252.6만 |
|---|
| 2026.04.10 | ₩538,519 | ₩541,616 | ₩521,811 | ₩525,955 | -2.33% | 160.2만 |
|---|
| 2026.04.09 | ₩549,689 | ₩551,110 | ₩528,650 | ₩542,957 | -1.22% | 172.9만 |
|---|
| 2026.04.08 | ₩552,116 | ₩556,688 | ₩543,735 | ₩549,984 | -0.39% | 161.8만 |
|---|
| 2026.04.07 | ₩527,899 | ₩533,839 | ₩521,449 | ₩533,544 | +1.07% | 92.1만 |
|---|
| 2026.04.06 | ₩531,050 | ₩534,496 | ₩523,112 | ₩532,431 | +0.26% | 114.2만 |
|---|
| 2026.04.02 | ₩522,482 | ₩537,795 | ₩518,379 | ₩530,929 | +1.62% | 107.7만 |
|---|
| 2026.04.01 | ₩540,785 | ₩541,013 | ₩528,985 | ₩531,989 | -1.63% | 116.4만 |
|---|
| 2026.03.31 | ₩523,219 | ₩532,968 | ₩519,196 | ₩531,640 | +1.61% | 168.4만 |
|---|
| 2026.03.30 | ₩513,404 | ₩523,997 | ₩509,475 | ₩513,752 | +0.07% | 200.7만 |
|---|
| 2026.03.27 | ₩536,360 | ₩538,425 | ₩508,872 | ₩510,172 | -4.88% | 240.1만 |
|---|
| 2026.03.26 | ₩543,440 | ₩554,502 | ₩536,856 | ₩538,975 | -0.82% | 138만 |
|---|
| 2026.03.25 | ₩566,530 | ₩571,130 | ₩540,825 | ₩549,943 | -2.93% | 270.2만 |
|---|
| 2026.03.24 | ₩572,122 | ₩575,595 | ₩549,541 | ₩557,305 | -2.59% | 193.2만 |
|---|
| 2026.03.23 | ₩576,869 | ₩592,356 | ₩576,118 | ₩579,912 | +0.53% | 251.2만 |
|---|
| 2026.03.20 | ₩571,089 | ₩576,466 | ₩561,837 | ₩563,607 | -1.31% | 413.7만 |
|---|
| 2026.03.19 | ₩569,494 | ₩580,932 | ₩566,597 | ₩574,240 | +0.83% | 147.5만 |
|---|
| 2026.03.18 | ₩569,842 | ₩584,244 | ₩568,542 | ₩574,804 | +0.87% | 149.9만 |
|---|
| 2026.03.17 | ₩574,240 | ₩583,935 | ₩573,315 | ₩575,635 | +0.24% | 106.9만 |
|---|
| 2026.03.16 | ₩563,419 | ₩574,468 | ₩559,973 | ₩571,062 | +1.36% | 126.2만 |
|---|
| 2026.03.13 | ₩561,851 | ₩570,540 | ₩549,890 | ₩553,296 | -1.52% | 148.8만 |
|---|
| 2026.03.12 | ₩579,094 | ₩585,129 | ₩560,979 | ₩561,462 | -3.04% | 149.3만 |
|---|
| 2026.03.11 | ₩579,363 | ₩585,169 | ₩570,312 | ₩580,583 | +0.21% | 161.1만 |
|---|
| 2026.03.10 | ₩586,081 | ₩588,669 | ₩573,905 | ₩580,140 | -1.01% | 174.8만 |
|---|
| 2026.03.09 | ₩580,033 | ₩591,216 | ₩576,118 | ₩586,268 | +1.07% | 260.4만 |
|---|
| 2026.03.06 | ₩580,020 | ₩597,170 | ₩579,001 | ₩586,523 | +1.12% | 216.5만 |
|---|
| 2026.03.05 | ₩570,902 | ₩600,334 | ₩570,902 | ₩593,080 | +3.88% | 251.6만 |
|---|
| 2026.03.04 | ₩570,030 | ₩589,312 | ₩563,620 | ₩577,901 | +1.38% | 248.2만 |
|---|
| 2026.03.03 | ₩553,094 | ₩578,277 | ₩550,614 | ₩568,971 | +2.87% | 264.5만 |
|---|
| 2026.03.02 | ₩554,288 | ₩571,518 | ₩543,748 | ₩569,427 | +2.73% | 406.7만 |
|---|
| 2026.02.27 | ₩550,319 | ₩559,356 | ₩542,434 | ₩555,133 | +0.87% | 464.8만 |
|---|
| 2026.02.26 | ₩576,426 | ₩594,823 | ₩567,710 | ₩571,223 | -0.90% | 391.7만 |
|---|
| 2026.02.25 | ₩595,011 | ₩608,983 | ₩589,768 | ₩602,292 | +1.22% | 291.5만 |
|---|
| 2026.02.24 | ₩562,360 | ₩594,542 | ₩556,500 | ₩590,961 | +5.09% | 218.5만 |
|---|
| 2026.02.23 | ₩575,769 | ₩581,159 | ₩559,517 | ₩564,278 | -2.00% | 197.5만 |
|---|
| 2026.02.20 | ₩588,239 | ₩603,928 | ₩586,241 | ₩589,916 | +0.28% | 169.7만 |
|---|
| 2026.02.19 | ₩587,891 | ₩594,260 | ₩581,173 | ₩593,268 | +0.91% | 160.6만 |
|---|
| 2026.02.18 | ₩587,797 | ₩599,262 | ₩580,891 | ₩593,093 | +0.90% | 214.8만 |
|---|
| 2026.02.17 | ₩570,687 | ₩572,350 | ₩552,907 | ₩565,793 | -0.86% | 251.7만 |
|---|
| 2026.02.13 | ₩567,670 | ₩591,927 | ₩563,848 | ₩586,094 | +3.25% | 173.9만 |
|---|
| 2026.02.12 | ₩587,716 | ₩588,011 | ₩554,730 | ₩567,670 | -3.41% | 293.1만 |
|---|
| 2026.02.11 | ₩592,798 | ₩594,367 | ₩569,869 | ₩587,596 | -0.88% | 224.7만 |
|---|
| 2026.02.10 | ₩589,875 | ₩606,087 | ₩584,632 | ₩586,577 | -0.56% | 194.9만 |
|---|
| 2026.02.09 | ₩573,744 | ₩593,952 | ₩568,542 | ₩588,521 | +2.58% | 204.5만 |
|---|
| 2026.02.06 | ₩569,869 | ₩578,102 | ₩558,029 | ₩572,403 | +0.44% | 250.4만 |
|---|
| 2026.02.05 | ₩561,971 | ₩570,982 | ₩544,674 | ₩550,359 | -2.07% | 383.4만 |
|---|
| 2026.02.04 | ₩555,025 | ₩570,553 | ₩544,017 | ₩561,810 | +1.22% | 512만 |
|---|
| 2026.02.03 | ₩611,035 | ₩612,778 | ₩553,859 | ₩562,025 | -8.02% | 509.8만 |
|---|
| 2026.02.02 | ₩617,739 | ₩631,832 | ₩613,596 | ₩613,985 | -0.61% | 189.4만 |
|---|
| 2026.01.30 | ₩636,364 | ₩637,209 | ₩621,118 | ₩623,679 | -1.99% | 248.3만 |
|---|
| 2026.01.29 | ₩677,610 | ₩684,811 | ₩636,780 | ₩643,632 | -5.01% | 251.2만 |
|---|
| 2026.01.28 | ₩676,940 | ₩691,636 | ₩676,940 | ₩685,669 | +1.29% | 138만 |
|---|
| 2026.01.27 | ₩675,143 | ₩678,241 | ₩665,127 | ₩674,070 | -0.16% | 123.8만 |
|---|
| 2026.01.26 | ₩670,370 | ₩681,177 | ₩661,426 | ₩674,486 | +0.61% | 144.6만 |
|---|
| 2026.01.23 | ₩680,467 | ₩683,470 | ₩666,105 | ₩672,314 | -1.20% | 144.7만 |
|---|
| 2026.01.22 | ₩700,942 | ₩704,026 | ₩670,450 | ₩683,148 | -2.54% | 190.2만 |
|---|
| 2026.01.21 | ₩683,551 | ₩704,630 | ₩675,210 | ₩699,883 | +2.39% | 212.2만 |
|---|
| 2026.01.20 | ₩669,297 | ₩687,640 | ₩660,527 | ₩685,160 | +2.37% | 169.2만 |
|---|
| 2026.01.16 | ₩682,505 | ₩697,590 | ₩681,177 | ₩692,320 | +1.44% | 185.1만 |
|---|
| 2026.01.15 | ₩683,859 | ₩696,061 | ₩673,132 | ₩681,432 | -0.35% | 124.1만 |
|---|
| 2026.01.14 | ₩677,449 | ₩680,332 | ₩668,546 | ₩677,610 | +0.02% | 150만 |
|---|
| 2026.01.13 | ₩698,850 | ₩707,338 | ₩685,844 | ₩686,273 | -1.80% | 177.1만 |
|---|
| 2026.01.12 | ₩702,913 | ₩717,650 | ₩702,337 | ₩715,263 | +1.76% | 220.2만 |
|---|
| 2026.01.09 | ₩691,221 | ₩709,229 | ₩685,334 | ₩704,214 | +1.88% | 209.5만 |
|---|
| 2026.01.08 | ₩685,374 | ₩694,667 | ₩683,108 | ₩689,880 | +0.66% | 136.1만 |
|---|
| 2026.01.07 | ₩681,177 | ₩703,946 | ₩675,653 | ₩696,866 | +2.30% | 227만 |
|---|
| 2026.01.06 | ₩664,550 | ₩683,148 | ₩662,472 | ₩682,210 | +2.66% | 184.8만 |
|---|
| 2026.01.05 | ₩650,377 | ₩678,898 | ₩642,224 | ₩662,659 | +1.89% | 271.1만 |
|---|
| 2026.01.02 | ₩642,211 | ₩651,530 | ₩632,181 | ₩644,195 | +0.31% | 149만 |
|---|
| 2025.12.31 | ₩634,420 | ₩636,472 | ₩628,976 | ₩629,848 | -0.72% | 117.8만 |
|---|
| 2025.12.30 | ₩636,579 | ₩641,996 | ₩632,958 | ₩636,244 | -0.05% | 83.4만 |
|---|
| 2025.12.29 | ₩635,426 | ₩649,800 | ₩632,905 | ₩642,251 | +1.07% | 132.7만 |
|---|
| 2025.12.26 | ₩636,874 | ₩641,741 | ₩633,347 | ₩639,797 | +0.46% | 72.4만 |
|---|
| 2025.12.24 | ₩635,158 | ₩638,657 | ₩633,227 | ₩637,933 | +0.44% | 43.9만 |
|---|
| 2025.12.23 | ₩640,307 | ₩641,205 | ₩630,062 | ₩637,558 | -0.43% | 131.9만 |
|---|
| 2025.12.22 | ₩627,876 | ₩648,875 | ₩627,300 | ₩645,295 | +2.77% | 206.6만 |
|---|
| 2025.12.19 | ₩617,846 | ₩629,660 | ₩616,291 | ₩621,816 | +0.64% | 395.2만 |
|---|
| 2025.12.18 | ₩617,243 | ₩627,300 | ₩609,694 | ₩614,307 | -0.48% | 169.4만 |
|---|
| 2025.12.17 | ₩624,739 | ₩626,200 | ₩607,374 | ₩607,522 | -2.76% | 252.6만 |
|---|
| 2025.12.16 | ₩608,581 | ₩623,519 | ₩606,757 | ₩621,293 | +2.09% | 209.9만 |
|---|
| 2025.12.15 | ₩614,132 | ₩631,188 | ₩608,085 | ₩609,667 | -0.73% | 263.4만 |
|---|
| 2025.12.12 | ₩638,590 | ₩640,280 | ₩606,771 | ₩607,361 | -4.89% | 274.1만 |
|---|
| 2025.12.11 | ₩639,100 | ₩646,622 | ₩610,927 | ₩639,958 | +0.13% | 460.8만 |
|---|
| 2025.12.10 | ₩621,708 | ₩641,822 | ₩619,335 | ₩638,040 | +2.63% | 327.8만 |
|---|
| 2025.12.09 | ₩628,131 | ₩632,409 | ₩617,632 | ₩624,658 | -0.55% | 196.2만 |
|---|
| 2025.12.08 | ₩627,233 | ₩628,641 | ₩617,002 | ₩624,524 | -0.43% | 217.2만 |
|---|
| 2025.12.05 | ₩623,492 | ₩631,725 | ₩622,674 | ₩625,878 | +0.38% | 149.4만 |
|---|
| 2025.12.04 | ₩620,434 | ₩624,457 | ₩617,082 | ₩621,829 | +0.22% | 151.2만 |
|---|
| 2025.12.03 | ₩597,076 | ₩627,930 | ₩594,501 | ₩625,449 | +4.75% | 256.4만 |
|---|
| 2025.12.02 | ₩592,088 | ₩608,152 | ₩590,130 | ₩602,533 | +1.76% | 274.1만 |
|---|
| 2025.12.01 | ₩598,041 | ₩599,382 | ₩575,514 | ₩587,703 | -1.73% | 530.7만 |
|---|
| 2025.11.28 | ₩551,244 | ₩561,690 | ₩548,924 | ₩560,510 | +1.68% | 106.3만 |
|---|
| 2025.11.26 | ₩540,544 | ₩551,968 | ₩538,063 | ₩549,340 | +1.63% | 160.3만 |
|---|
| 2025.11.25 | ₩538,438 | ₩543,896 | ₩528,864 | ₩538,519 | +0.01% | 121.8만 |
|---|
| 2025.11.24 | ₩529,656 | ₩544,285 | ₩525,123 | ₩542,568 | +2.44% | 285.6만 |
|---|
| 2025.11.21 | ₩513,927 | ₩525,834 | ₩505,104 | ₩520,752 | +1.33% | 179.6만 |
|---|
| 2025.11.20 | ₩538,760 | ₩543,789 | ₩513,860 | ₩517,051 | -4.03% | 189.9만 |
|---|
| 2025.11.19 | ₩516,917 | ₩537,165 | ₩511,540 | ₩517,990 | +0.21% | 207.6만 |
|---|
| 2025.11.18 | ₩520,269 | ₩522,415 | ₩504,420 | ₩514,664 | -1.08% | 224.8만 |
|---|
| 2025.11.17 | ₩522,281 | ₩535,167 | ₩520,283 | ₩523,273 | +0.19% | 169.5만 |
|---|
| 2025.11.14 | ₩520,350 | ₩533,477 | ₩517,882 | ₩522,723 | +0.46% | 133.7만 |
|---|
| 2025.11.13 | ₩531,332 | ₩541,241 | ₩526,183 | ₩528,221 | -0.59% | 202.3만 |
|---|
| 2025.11.12 | ₩537,191 | ₩541,388 | ₩528,905 | ₩534,764 | -0.45% | 170.5만 |
|---|
| 2025.11.11 | ₩533,839 | ₩535,944 | ₩522,978 | ₩530,460 | -0.63% | 171.8만 |
|---|
| 2025.11.10 | ₩534,845 | ₩538,076 | ₩520,859 | ₩537,392 | +0.48% | 188.7만 |
|---|
| 2025.11.07 | ₩528,744 | ₩536,776 | ₩518,808 | ₩527,550 | -0.23% | 264.2만 |
|---|
| 2025.11.06 | ₩551,110 | ₩551,861 | ₩525,016 | ₩531,184 | -3.62% | 404.7만 |
|---|
| 2025.11.05 | ₩558,485 | ₩559,048 | ₩539,980 | ₩548,576 | -1.77% | 429.3만 |
|---|
| 2025.11.04 | ₩583,292 | ₩586,121 | ₩556,755 | ₩558,284 | -4.29% | 435.3만 |
|---|
| 2025.11.03 | ₩605,872 | ₩606,771 | ₩586,738 | ₩597,666 | -1.35% | 194.4만 |
|---|
| 2025.10.31 | ₩597,103 | ₩611,772 | ₩593,603 | ₩608,527 | +1.91% | 169.9만 |
|---|
| 2025.10.30 | ₩603,405 | ₩607,119 | ₩588,052 | ₩593,925 | -1.57% | 171.7만 |
|---|
| 2025.10.29 | ₩609,774 | ₩612,992 | ₩595,976 | ₩610,565 | +0.13% | 231.5만 |
|---|
| 2025.10.28 | ₩619,067 | ₩620,032 | ₩596,701 | ₩612,563 | -1.05% | 217.4만 |
|---|
| 2025.10.27 | ₩631,939 | ₩637,491 | ₩618,812 | ₩624,068 | -1.25% | 172.1만 |
|---|
| 2025.10.24 | ₩619,026 | ₩634,903 | ₩614,307 | ₩622,419 | +0.55% | 129.5만 |
|---|
| 2025.10.23 | ₩606,087 | ₩617,364 | ₩604,075 | ₩611,571 | +0.90% | 138.4만 |
|---|
| 2025.10.22 | ₩612,094 | ₩624,524 | ₩595,842 | ₩609,171 | -0.48% | 275.5만 |
|---|
| 2025.10.21 | ₩601,058 | ₩616,398 | ₩596,714 | ₩615,527 | +2.41% | 135.6만 |
|---|
| 2025.10.20 | ₩604,290 | ₩613,891 | ₩602,064 | ₩607,897 | +0.60% | 154만 |
|---|
| 2025.10.17 | ₩584,150 | ₩612,577 | ₩583,640 | ₩600,240 | +2.75% | 251만 |
|---|
| 2025.10.16 | ₩589,366 | ₩597,425 | ₩584,069 | ₩590,264 | +0.15% | 193.1만 |
|---|
| 2025.10.15 | ₩598,390 | ₩601,917 | ₩579,269 | ₩584,498 | -2.32% | 311만 |
|---|
| 2025.10.14 | ₩585,182 | ₩607,160 | ₩581,092 | ₩595,038 | +1.68% | 293.8만 |
|---|
| 2025.10.13 | ₩602,708 | ₩608,500 | ₩589,996 | ₩600,723 | -0.33% | 226.1만 |
|---|
| 2025.10.10 | ₩649,545 | ₩653,796 | ₩586,335 | ₩588,548 | -9.39% | 358.8만 |
|---|