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 | ₩665,580 | ₩687,362 | ₩646,683 | ₩684,009 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩565,069 | ₩670,650 | ₩540,954 | ₩657,064 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,495 | ₩598,077 | ₩517,604 | ₩571,038 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,293 | ₩529,782 | ₩486,259 | ₩516,329 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,223 | ₩544,267 | ₩519,857 | ₩532,974 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,387 | ₩597,996 | ₩510,106 | ₩528,226 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩530,050 | ₩623,640 | ₩520,541 | ₩593,637 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,065 |
| ₩529,205 |
| ₩533,631 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,948 | ₩568,610 | ₩539,385 | ₩565,324 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,736 | ₩558,538 | ₩517,711 | ₩557,934 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,417 | ₩539,519 | ₩496,520 | ₩521,413 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,346 | ₩524,457 | ₩494,937 | ₩500,905 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,993 | ₩608,793 | ₩490,887 | ₩515,404 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,753 | ₩605,682 | ₩571,091 | ₩597,514 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,185 | ₩622,943 | ₩582,425 | ₩586,328 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,966 | ₩643,517 | ₩588,192 | ₩609,370 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩620,046 | ₩641,801 | ₩596,601 | ₩610,939 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,725 | ₩653,912 | ₩596,843 | ₩608,766 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,244 | ₩682,305 | ₩614,990 | ₩623,466 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,806 | ₩723,561 | ₩629,528 | ₩637,911 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,510 | ₩716,359 | ₩635,430 | ₩703,792 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,240 | ₩697,045 | ₩658,606 | ₩673,856 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,348 | ₩696,241 | ₩654,971 | ₩692,713 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,506 | ₩671,938 | ₩632,546 | ₩655,883 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,974 | ₩673,668 | ₩600,102 | ₩671,710 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,429 | ₩615,647 | ₩520,487 | ₩602,986 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,177 | ₩556,821 | ₩521,574 | ₩526,080 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,526 | ₩541,142 | ₩509,597 | ₩531,056 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩577,006 | ₩592,497 | ₩508,993 | ₩510,294 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,554 | ₩584,383 | ₩560,107 | ₩563,742 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,172 | ₩591,357 | ₩550,021 | ₩553,428 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,420 | ₩600,478 | ₩543,878 | ₩586,663 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,906 | ₩609,128 | ₩542,564 | ₩555,265 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,823 | ₩604,072 | ₩553,039 | ₩590,056 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,881 | ₩606,231 | ₩554,863 | ₩586,234 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,887 | ₩631,983 | ₩544,146 | ₩572,540 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,530 | ₩691,801 | ₩621,267 | ₩623,828 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,457 | ₩704,798 | ₩660,685 | ₩672,474 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩703,081 | ₩717,821 | ₩668,705 | ₩692,485 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,532 | ₩709,398 | ₩642,377 | ₩704,382 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,577 | ₩651,685 | ₩629,126 | ₩644,349 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩628,026 | ₩649,030 | ₩627,450 | ₩639,950 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,279 | ₩631,339 | ₩606,902 | ₩621,964 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,382 | ₩646,777 | ₩606,915 | ₩607,506 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,184 | ₩631,876 | ₩575,652 | ₩626,028 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,782 | ₩561,824 | ₩525,249 | ₩560,643 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,405 | ₩543,918 | ₩504,540 | ₩520,876 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,972 | ₩541,518 | ₩518,006 | ₩522,848 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩606,017 | ₩606,915 | ₩518,931 | ₩527,676 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩632,090 | ₩637,643 | ₩588,192 | ₩608,672 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,434 | ₩635,054 | ₩595,984 | ₩622,567 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,852 | ₩612,723 | ₩579,407 | ₩600,384 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,700 | ₩653,952 | ₩586,475 | ₩588,688 | -9.39% | 358.8만 |
|---|