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 | ₩684,053 | ₩686,747 | ₩675,370 | ₩683,397 | -0.10% | 209.5만 |
| 2026.10.08 | ₩671,980 | ₩686,023 | ₩663,966 | ₩666,995 | -0.74% | 342.2만 |
| 2026.10.07 | ₩677,179 | ₩682,740 | ₩668,670 | ₩673,588 | -0.53% | 163.2만 |
| 2026.10.06 | ₩658,084 | ₩680,060 | ₩651,920 | ₩676,938 | +2.86% | 273.8만 |
| 2026.10.05 | ₩664,985 | ₩681,239 | ₩646,104 | ₩654,560 | -1.57% | 281.9만 |
| 2026.10.02 | ₩667,142 | ₩670,050 | ₩647,551 | ₩656,476 | -1.60% | 332.6만 |
| 2026.10.01 | ₩626,928 | ₩665,923 | ₩619,089 | ₩657,333 | +4.85% | 666.2만 |
| 2026.09.30 | ₩564,497 | ₩597,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩582,828 |
| +3.25% |
| 448.9만 |
| 2026.09.29 | ₩555,572 | ₩560,128 | ₩540,470 | ₩556,229 | +0.12% | 161.5만 |
|---|
| 2026.09.28 | ₩564,564 | ₩572,872 | ₩558,936 | ₩559,606 | -0.88% | 154.7만 |
|---|
| 2026.09.25 | ₩596,322 | ₩597,542 | ₩568,450 | ₩570,527 | -4.33% | 217.1만 |
|---|
| 2026.09.24 | ₩554,098 | ₩570,808 | ₩545,415 | ₩569,388 | +2.76% | 171.6만 |
|---|
| 2026.09.23 | ₩548,658 | ₩563,988 | ₩547,398 | ₩553,509 | +0.88% | 209.8만 |
|---|
| 2026.09.22 | ₩544,906 | ₩552,946 | ₩538,715 | ₩548,390 | +0.64% | 136.7만 |
|---|
| 2026.09.21 | ₩519,030 | ₩541,448 | ₩517,141 | ₩538,487 | +3.75% | 166.9만 |
|---|
| 2026.09.18 | ₩515,908 | ₩517,610 | ₩509,717 | ₩515,868 | -0.01% | 323.3만 |
|---|
| 2026.09.17 | ₩515,171 | ₩518,159 | ₩505,670 | ₩510,775 | -0.85% | 159.9만 |
|---|
| 2026.09.16 | ₩492,457 | ₩509,127 | ₩492,390 | ₩507,157 | +2.99% | 172만 |
|---|
| 2026.09.15 | ₩507,023 | ₩511,191 | ₩485,824 | ₩492,725 | -2.82% | 293.7만 |
|---|
| 2026.09.14 | ₩527,820 | ₩529,308 | ₩508,725 | ₩511,124 | -3.16% | 188.1만 |
|---|
| 2026.09.11 | ₩535,338 | ₩537,120 | ₩528,303 | ₩532,497 | -0.53% | 117.8만 |
|---|
| 2026.09.10 | ₩531,050 | ₩537,978 | ₩523,291 | ₩532,216 | +0.22% | 166.8만 |
|---|
| 2026.09.09 | ₩524,430 | ₩533,877 | ₩519,392 | ₩526,923 | +0.48% | 138.1만 |
|---|
| 2026.09.08 | ₩531,747 | ₩543,780 | ₩524,564 | ₩525,328 | -1.21% | 218.3만 |
|---|
| 2026.09.04 | ₩560,289 | ₩560,289 | ₩509,650 | ₩527,753 | -5.81% | 296.7만 |
|---|
| 2026.09.03 | ₩561,602 | ₩562,594 | ₩553,576 | ₩557,864 | -0.67% | 145.8만 |
|---|
| 2026.09.02 | ₩554,473 | ₩561,107 | ₩550,105 | ₩557,408 | +0.53% | 127만 |
|---|
| 2026.09.01 | ₩573,810 | ₩577,388 | ₩554,728 | ₩555,867 | -3.13% | 204.3만 |
|---|
| 2026.08.31 | ₩586,862 | ₩597,461 | ₩582,172 | ₩589,059 | +0.37% | 168.1만 |
|---|
| 2026.08.28 | ₩618,888 | ₩619,692 | ₩590,413 | ₩593,106 | -4.17% | 200.4만 |
|---|
| 2026.08.27 | ₩562,353 | ₩623,083 | ₩556,524 | ₩622,962 | +10.78% | 407.2만 |
|---|
| 2026.08.26 | ₩542,842 | ₩562,272 | ₩540,752 | ₩549,408 | +1.21% | 262.3만 |
|---|
| 2026.08.25 | ₩531,104 | ₩550,654 | ₩529,643 | ₩547,787 | +3.14% | 296.6만 |
|---|
| 2026.08.24 | ₩529,576 | ₩530,635 | ₩520,075 | ₩528,651 | -0.17% | 148만 |
|---|
| 2026.08.21 | ₩536,906 | ₩538,661 | ₩529,013 | ₩533,154 | -0.70% | 125.6만 |
|---|
| 2026.08.20 | ₩535,472 | ₩537,911 | ₩528,732 | ₩533,221 | -0.42% | 116.4만 |
|---|
| 2026.08.19 | ₩543,016 | ₩547,036 | ₩537,107 | ₩537,670 | -0.98% | 136만 |
|---|
| 2026.08.18 | ₩550,480 | ₩553,227 | ₩539,264 | ₩541,917 | -1.56% | 160.7만 |
|---|
| 2026.08.17 | ₩559,606 | ₩570,554 | ₩551,432 | ₩553,723 | -1.05% | 111.1만 |
|---|
| 2026.08.14 | ₩554,916 | ₩568,101 | ₩548,604 | ₩564,818 | +1.78% | 124.3만 |
|---|
| 2026.08.13 | ₩552,517 | ₩558,668 | ₩541,020 | ₩551,753 | -0.14% | 144.3만 |
|---|
| 2026.08.12 | ₩554,433 | ₩560,638 | ₩549,649 | ₩552,517 | -0.35% | 99만 |
|---|
| 2026.08.11 | ₩552,088 | ₩552,544 | ₩538,902 | ₩550,628 | -0.26% | 97.1만 |
|---|
| 2026.08.10 | ₩557,448 | ₩564,644 | ₩551,123 | ₩551,659 | -1.04% | 137.5만 |
|---|
| 2026.08.07 | ₩547,787 | ₩558,038 | ₩543,539 | ₩557,435 | +1.76% | 116.2만 |
|---|
| 2026.08.06 | ₩533,328 | ₩549,274 | ₩531,010 | ₩544,021 | +2.01% | 148.1만 |
|---|
| 2026.08.05 | ₩548,966 | ₩552,088 | ₩536,919 | ₩537,107 | -2.16% | 138만 |
|---|
| 2026.08.04 | ₩529,161 | ₩541,810 | ₩527,968 | ₩541,180 | +2.27% | 136.7만 |
|---|
| 2026.08.03 | ₩528,263 | ₩530,755 | ₩517,248 | ₩525,382 | -0.55% | 179.9만 |
|---|
| 2026.07.31 | ₩506,407 | ₩522,125 | ₩503,191 | ₩520,946 | +2.87% | 225만 |
|---|
| 2026.07.30 | ₩503,848 | ₩510,615 | ₩496,075 | ₩498,930 | -0.98% | 231.1만 |
|---|
| 2026.07.29 | ₩516,564 | ₩519,459 | ₩500,417 | ₩500,752 | -3.06% | 167.8만 |
|---|
| 2026.07.28 | ₩526,065 | ₩539,036 | ₩508,980 | ₩514,326 | -2.23% | 267.1만 |
|---|
| 2026.07.27 | ₩514,956 | ₩530,447 | ₩513,670 | ₩521,254 | +1.22% | 294.5만 |
|---|
| 2026.07.24 | ₩506,528 | ₩508,993 | ₩494,494 | ₩500,457 | -1.20% | 158.6만 |
|---|
| 2026.07.23 | ₩505,040 | ₩507,760 | ₩497,697 | ₩500,524 | -0.89% | 223.1만 |
|---|
| 2026.07.22 | ₩520,759 | ₩522,688 | ₩500,926 | ₩506,005 | -2.83% | 257.4만 |
|---|
| 2026.07.21 | ₩505,442 | ₩523,988 | ₩504,946 | ₩521,362 | +3.15% | 188.3만 |
|---|
| 2026.07.20 | ₩511,888 | ₩516,149 | ₩500,980 | ₩507,144 | -0.93% | 235.7만 |
|---|
| 2026.07.17 | ₩538,139 | ₩539,653 | ₩490,447 | ₩514,943 | -4.31% | 503.9만 |
|---|
| 2026.07.16 | ₩570,366 | ₩570,366 | ₩557,904 | ₩558,829 | -2.02% | 117.3만 |
|---|
| 2026.07.15 | ₩576,021 | ₩579,358 | ₩564,148 | ₩569,884 | -1.07% | 141.9만 |
|---|
| 2026.07.14 | ₩571,103 | ₩582,292 | ₩568,530 | ₩570,715 | -0.07% | 137.2만 |
|---|
| 2026.07.13 | ₩601,455 | ₩608,248 | ₩579,867 | ₩581,327 | -3.35% | 162만 |
|---|
| 2026.07.10 | ₩594,285 | ₩600,182 | ₩587,572 | ₩596,979 | +0.45% | 84만 |
|---|
| 2026.07.09 | ₩575,994 | ₩594,285 | ₩571,840 | ₩594,125 | +3.15% | 124.5만 |
|---|
| 2026.07.08 | ₩584,436 | ₩584,972 | ₩570,580 | ₩582,239 | -0.38% | 132.8만 |
|---|
| 2026.07.07 | ₩600,141 | ₩605,140 | ₩576,691 | ₩585,093 | -2.51% | 148.5만 |
|---|
| 2026.07.06 | ₩583,230 | ₩594,138 | ₩579,733 | ₩592,651 | +1.62% | 148.7만 |
|---|
| 2026.07.02 | ₩604,537 | ₩607,672 | ₩581,904 | ₩585,803 | -3.10% | 142만 |
|---|
| 2026.07.01 | ₩608,369 | ₩622,386 | ₩607,578 | ₩609,079 | +0.12% | 154.3만 |
|---|
| 2026.06.30 | ₩592,275 | ₩602,433 | ₩591,351 | ₩597,743 | +0.92% | 207.9만 |
|---|
| 2026.06.29 | ₩613,635 | ₩616,838 | ₩587,639 | ₩599,337 | -2.33% | 244.2만 |
|---|
| 2026.06.26 | ₩601,870 | ₩613,769 | ₩587,666 | ₩608,825 | +1.16% | 529.3만 |
|---|
| 2026.06.25 | ₩620,617 | ₩623,846 | ₩602,111 | ₩609,736 | -1.75% | 156.4만 |
|---|
| 2026.06.24 | ₩616,624 | ₩634,057 | ₩613,903 | ₩621,675 | +0.82% | 173.9만 |
|---|
| 2026.06.23 | ₩623,109 | ₩642,942 | ₩618,392 | ₩618,419 | -0.75% | 216.1만 |
|---|
| 2026.06.22 | ₩610,419 | ₩629,005 | ₩606,761 | ₩622,546 | +1.99% | 284만 |
|---|
| 2026.06.18 | ₩619,076 | ₩624,530 | ₩606,131 | ₩610,393 | -1.40% | 322.8만 |
|---|
| 2026.06.17 | ₩600,798 | ₩641,226 | ₩597,890 | ₩618,741 | +2.99% | 192.5만 |
|---|
| 2026.06.16 | ₩605,689 | ₩610,379 | ₩596,068 | ₩600,838 | -0.80% | 173.5만 |
|---|
| 2026.06.15 | ₩619,491 | ₩621,099 | ₩607,056 | ₩608,878 | -1.71% | 236만 |
|---|
| 2026.06.12 | ₩612,510 | ₩617,870 | ₩596,322 | ₩608,222 | -0.70% | 129만 |
|---|
| 2026.06.11 | ₩613,408 | ₩622,278 | ₩596,309 | ₩611,438 | -0.32% | 196.1만 |
|---|
| 2026.06.10 | ₩609,548 | ₩633,079 | ₩607,404 | ₩617,133 | +1.24% | 167.2만 |
|---|
| 2026.06.09 | ₩637,595 | ₩653,327 | ₩604,349 | ₩623,471 | -2.22% | 216.6만 |
|---|
| 2026.06.08 | ₩626,165 | ₩641,213 | ₩620,938 | ₩634,473 | +1.33% | 157.9만 |
|---|
| 2026.06.05 | ₩653,903 | ₩655,203 | ₩614,439 | ₩622,908 | -4.74% | 183.9만 |
|---|
| 2026.06.04 | ₩670,479 | ₩670,479 | ₩649,910 | ₩662,613 | -1.17% | 201.4만 |
|---|
| 2026.06.03 | ₩673,735 | ₩675,531 | ₩658,218 | ₩667,357 | -0.95% | 166.1만 |
|---|
| 2026.06.02 | ₩650,754 | ₩681,695 | ₩650,754 | ₩681,199 | +4.68% | 234.7만 |
|---|
| 2026.06.01 | ₩648,663 | ₩662,305 | ₩630,801 | ₩659,678 | +1.70% | 258.7만 |
|---|
| 2026.05.29 | ₩644,107 | ₩649,240 | ₩628,965 | ₩637,340 | -1.05% | 335.8만 |
|---|
| 2026.05.28 | ₩683,410 | ₩704,971 | ₩632,074 | ₩644,067 | -5.76% | 474.5만 |
|---|
| 2026.05.27 | ₩716,321 | ₩716,401 | ₩701,031 | ₩704,743 | -1.62% | 243.4만 |
|---|
| 2026.05.26 | ₩710,170 | ₩722,914 | ₩702,412 | ₩716,321 | +0.87% | 179.2만 |
|---|
| 2026.05.22 | ₩683,410 | ₩715,718 | ₩681,414 | ₩703,162 | +2.89% | 187.3만 |
|---|
| 2026.05.21 | ₩658,298 | ₩676,348 | ₩654,854 | ₩675,343 | +2.59% | 142.3만 |
|---|
| 2026.05.20 | ₩642,325 | ₩668,978 | ₩634,861 | ₩668,576 | +4.09% | 225.9만 |
|---|
| 2026.05.19 | ₩662,399 | ₩671,350 | ₩657,387 | ₩661,796 | -0.09% | 131.2만 |
|---|
| 2026.05.18 | ₩668,911 | ₩672,462 | ₩655,390 | ₩667,906 | -0.15% | 188.4만 |
|---|
| 2026.05.15 | ₩673,012 | ₩682,070 | ₩658,017 | ₩673,253 | +0.04% | 148.9만 |
|---|
| 2026.05.14 | ₩681,521 | ₩688,301 | ₩676,228 | ₩683,437 | +0.28% | 115만 |
|---|
| 2026.05.13 | ₩689,561 | ₩689,762 | ₩673,052 | ₩682,445 | -1.03% | 133.6만 |
|---|
| 2026.05.12 | ₩685,152 | ₩693,018 | ₩680,945 | ₩687,712 | +0.37% | 121.7만 |
|---|
| 2026.05.11 | ₩688,623 | ₩696,422 | ₩686,090 | ₩691,705 | +0.45% | 131만 |
|---|
| 2026.05.08 | ₩675,866 | ₩695,618 | ₩670,801 | ₩692,094 | +2.40% | 173.3만 |
|---|
| 2026.05.07 | ₩678,452 | ₩692,790 | ₩674,687 | ₩676,965 | -0.22% | 159.7만 |
|---|
| 2026.05.06 | ₩676,174 | ₩679,846 | ₩666,673 | ₩675,933 | -0.04% | 186.7만 |
|---|
| 2026.05.05 | ₩672,301 | ₩686,814 | ₩670,023 | ₩673,373 | +0.16% | 188.3만 |
|---|
| 2026.05.04 | ₩661,755 | ₩670,345 | ₩654,385 | ₩666,660 | +0.74% | 164.3만 |
|---|
| 2026.05.01 | ₩658,164 | ₩667,250 | ₩650,499 | ₩655,297 | -0.44% | 84.6만 |
|---|
| 2026.04.30 | ₩644,550 | ₩648,141 | ₩631,980 | ₩646,694 | +0.33% | 134.2만 |
|---|
| 2026.04.29 | ₩643,210 | ₩645,380 | ₩632,087 | ₩644,844 | +0.25% | 116만 |
|---|
| 2026.04.28 | ₩665,990 | ₩667,330 | ₩641,870 | ₩648,422 | -2.64% | 154.8만 |
|---|
| 2026.04.27 | ₩665,910 | ₩671,337 | ₩653,930 | ₩668,054 | +0.32% | 222.8만 |
|---|
| 2026.04.24 | ₩628,979 | ₩673,065 | ₩628,724 | ₩671,109 | +6.70% | 289.1만 |
|---|
| 2026.04.23 | ₩624,597 | ₩626,205 | ₩603,183 | ₩612,188 | -1.99% | 186.4만 |
|---|
| 2026.04.22 | ₩631,015 | ₩641,494 | ₩631,015 | ₩639,538 | +1.35% | 146.1만 |
|---|
| 2026.04.21 | ₩622,131 | ₩643,545 | ₩619,089 | ₩626,567 | +0.71% | 183.3만 |
|---|
| 2026.04.20 | ₩600,436 | ₩620,644 | ₩599,565 | ₩617,682 | +2.87% | 212.3만 |
|---|
| 2026.04.17 | ₩606,426 | ₩615,096 | ₩599,230 | ₩602,446 | -0.66% | 171.8만 |
|---|
| 2026.04.16 | ₩598,145 | ₩602,500 | ₩584,892 | ₩591,150 | -1.17% | 138.2만 |
|---|
| 2026.04.15 | ₩568,517 | ₩589,448 | ₩564,711 | ₩587,532 | +3.34% | 203.8만 |
|---|
| 2026.04.14 | ₩569,281 | ₩576,396 | ₩560,396 | ₩561,200 | -1.42% | 125.6만 |
|---|
| 2026.04.13 | ₩525,958 | ₩560,691 | ₩520,022 | ₩559,820 | +6.44% | 252.6만 |
|---|
| 2026.04.10 | ₩538,165 | ₩541,261 | ₩521,469 | ₩525,609 | -2.33% | 160.2만 |
|---|
| 2026.04.09 | ₩549,328 | ₩550,748 | ₩528,303 | ₩542,601 | -1.22% | 172.9만 |
|---|
| 2026.04.08 | ₩551,753 | ₩556,323 | ₩543,378 | ₩549,623 | -0.39% | 161.8만 |
|---|
| 2026.04.07 | ₩527,552 | ₩533,489 | ₩521,107 | ₩533,194 | +1.07% | 92.1만 |
|---|
| 2026.04.06 | ₩530,702 | ₩534,145 | ₩522,769 | ₩532,082 | +0.26% | 114.2만 |
|---|
| 2026.04.02 | ₩522,139 | ₩537,442 | ₩518,038 | ₩530,581 | +1.62% | 107.7만 |
|---|
| 2026.04.01 | ₩540,430 | ₩540,658 | ₩528,638 | ₩531,640 | -1.63% | 116.4만 |
|---|
| 2026.03.31 | ₩522,876 | ₩532,618 | ₩518,856 | ₩531,291 | +1.61% | 168.4만 |
|---|
| 2026.03.30 | ₩513,067 | ₩523,653 | ₩509,141 | ₩513,415 | +0.07% | 200.7만 |
|---|
| 2026.03.27 | ₩536,008 | ₩538,072 | ₩508,538 | ₩509,837 | -4.88% | 240.1만 |
|---|
| 2026.03.26 | ₩543,083 | ₩554,138 | ₩536,504 | ₩538,621 | -0.82% | 138만 |
|---|
| 2026.03.25 | ₩566,158 | ₩570,755 | ₩540,470 | ₩549,582 | -2.93% | 270.2만 |
|---|
| 2026.03.24 | ₩571,746 | ₩575,217 | ₩549,180 | ₩556,939 | -2.59% | 193.2만 |
|---|
| 2026.03.23 | ₩576,490 | ₩591,967 | ₩575,740 | ₩579,532 | +0.53% | 251.2만 |
|---|
| 2026.03.20 | ₩570,715 | ₩576,088 | ₩561,468 | ₩563,237 | -1.31% | 413.7만 |
|---|
| 2026.03.19 | ₩569,120 | ₩580,550 | ₩566,225 | ₩573,864 | +0.83% | 147.5만 |
|---|
| 2026.03.18 | ₩569,468 | ₩583,860 | ₩568,168 | ₩574,426 | +0.87% | 149.9만 |
|---|
| 2026.03.17 | ₩573,864 | ₩583,552 | ₩572,939 | ₩575,257 | +0.24% | 106.9만 |
|---|
| 2026.03.16 | ₩563,050 | ₩574,091 | ₩559,606 | ₩570,688 | +1.36% | 126.2만 |
|---|
| 2026.03.13 | ₩561,482 | ₩570,165 | ₩549,529 | ₩552,932 | -1.52% | 148.8만 |
|---|
| 2026.03.12 | ₩578,714 | ₩584,745 | ₩560,611 | ₩561,093 | -3.04% | 149.3만 |
|---|
| 2026.03.11 | ₩578,982 | ₩584,785 | ₩569,937 | ₩580,202 | +0.21% | 161.1만 |
|---|
| 2026.03.10 | ₩585,696 | ₩588,282 | ₩573,529 | ₩579,760 | -1.01% | 174.8만 |
|---|
| 2026.03.09 | ₩579,652 | ₩590,828 | ₩575,740 | ₩585,884 | +1.07% | 260.4만 |
|---|
| 2026.03.06 | ₩579,639 | ₩596,778 | ₩578,621 | ₩586,138 | +1.12% | 216.5만 |
|---|
| 2026.03.05 | ₩570,527 | ₩599,940 | ₩570,527 | ₩592,691 | +3.88% | 251.6만 |
|---|
| 2026.03.04 | ₩569,656 | ₩588,925 | ₩563,251 | ₩577,522 | +1.38% | 248.2만 |
|---|
| 2026.03.03 | ₩552,731 | ₩577,897 | ₩550,252 | ₩568,597 | +2.87% | 264.5만 |
|---|
| 2026.03.02 | ₩553,924 | ₩571,143 | ₩543,392 | ₩569,053 | +2.73% | 406.7만 |
|---|
| 2026.02.27 | ₩549,958 | ₩558,989 | ₩542,078 | ₩554,768 | +0.87% | 464.8만 |
|---|
| 2026.02.26 | ₩576,048 | ₩594,433 | ₩567,338 | ₩570,849 | -0.90% | 391.7만 |
|---|
| 2026.02.25 | ₩594,620 | ₩608,583 | ₩589,381 | ₩601,897 | +1.22% | 291.5만 |
|---|
| 2026.02.24 | ₩561,991 | ₩594,151 | ₩556,135 | ₩590,574 | +5.09% | 218.5만 |
|---|
| 2026.02.23 | ₩575,391 | ₩580,778 | ₩559,150 | ₩563,907 | -2.00% | 197.5만 |
|---|
| 2026.02.20 | ₩587,853 | ₩603,532 | ₩585,857 | ₩589,528 | +0.28% | 169.7만 |
|---|
| 2026.02.19 | ₩587,505 | ₩593,870 | ₩580,791 | ₩592,878 | +0.91% | 160.6만 |
|---|
| 2026.02.18 | ₩587,411 | ₩598,868 | ₩580,510 | ₩592,704 | +0.90% | 214.8만 |
|---|
| 2026.02.17 | ₩570,313 | ₩571,974 | ₩552,544 | ₩565,421 | -0.86% | 251.7만 |
|---|
| 2026.02.13 | ₩567,297 | ₩591,538 | ₩563,478 | ₩585,709 | +3.25% | 173.9만 |
|---|
| 2026.02.12 | ₩587,331 | ₩587,626 | ₩554,366 | ₩567,297 | -3.41% | 293.1만 |
|---|
| 2026.02.11 | ₩592,409 | ₩593,977 | ₩569,495 | ₩587,210 | -0.88% | 224.7만 |
|---|
| 2026.02.10 | ₩589,488 | ₩605,689 | ₩584,249 | ₩586,192 | -0.56% | 194.9만 |
|---|
| 2026.02.09 | ₩573,368 | ₩593,562 | ₩568,168 | ₩588,135 | +2.58% | 204.5만 |
|---|
| 2026.02.06 | ₩569,495 | ₩577,723 | ₩557,663 | ₩572,028 | +0.44% | 250.4만 |
|---|
| 2026.02.05 | ₩561,602 | ₩570,607 | ₩544,316 | ₩549,998 | -2.07% | 383.4만 |
|---|
| 2026.02.04 | ₩554,661 | ₩570,179 | ₩543,660 | ₩561,442 | +1.22% | 512만 |
|---|
| 2026.02.03 | ₩610,634 | ₩612,376 | ₩553,495 | ₩561,656 | -8.02% | 509.8만 |
|---|
| 2026.02.02 | ₩617,334 | ₩631,417 | ₩613,193 | ₩613,582 | -0.61% | 189.4만 |
|---|
| 2026.01.30 | ₩635,947 | ₩636,791 | ₩620,711 | ₩623,270 | -1.99% | 248.3만 |
|---|
| 2026.01.29 | ₩677,166 | ₩684,362 | ₩636,362 | ₩643,210 | -5.01% | 251.2만 |
|---|
| 2026.01.28 | ₩676,496 | ₩691,182 | ₩676,496 | ₩685,219 | +1.29% | 138만 |
|---|
| 2026.01.27 | ₩674,700 | ₩677,796 | ₩664,690 | ₩673,628 | -0.16% | 123.8만 |
|---|
| 2026.01.26 | ₩669,930 | ₩680,730 | ₩660,992 | ₩674,043 | +0.61% | 144.6만 |
|---|
| 2026.01.23 | ₩680,020 | ₩683,022 | ₩665,668 | ₩671,873 | -1.20% | 144.7만 |
|---|
| 2026.01.22 | ₩700,482 | ₩703,564 | ₩670,010 | ₩682,700 | -2.54% | 190.2만 |
|---|
| 2026.01.21 | ₩683,102 | ₩704,167 | ₩674,767 | ₩699,423 | +2.39% | 212.2만 |
|---|
| 2026.01.20 | ₩668,858 | ₩687,189 | ₩660,094 | ₩684,710 | +2.37% | 169.2만 |
|---|
| 2026.01.16 | ₩682,057 | ₩697,132 | ₩680,730 | ₩691,866 | +1.44% | 185.1만 |
|---|
| 2026.01.15 | ₩683,410 | ₩695,604 | ₩672,690 | ₩680,985 | -0.35% | 124.1만 |
|---|
| 2026.01.14 | ₩677,005 | ₩679,886 | ₩668,107 | ₩677,166 | +0.02% | 150만 |
|---|
| 2026.01.13 | ₩698,392 | ₩706,874 | ₩685,393 | ₩685,822 | -1.80% | 177.1만 |
|---|
| 2026.01.12 | ₩702,452 | ₩717,179 | ₩701,876 | ₩714,793 | +1.76% | 220.2만 |
|---|
| 2026.01.09 | ₩690,767 | ₩708,763 | ₩684,884 | ₩703,752 | +1.88% | 209.5만 |
|---|
| 2026.01.08 | ₩684,924 | ₩694,211 | ₩682,660 | ₩689,427 | +0.66% | 136.1만 |
|---|
| 2026.01.07 | ₩680,730 | ₩703,484 | ₩675,209 | ₩696,408 | +2.30% | 227만 |
|---|
| 2026.01.06 | ₩664,114 | ₩682,700 | ₩662,037 | ₩681,762 | +2.66% | 184.8만 |
|---|
| 2026.01.05 | ₩649,950 | ₩678,452 | ₩641,803 | ₩662,224 | +1.89% | 271.1만 |
|---|
| 2026.01.02 | ₩641,789 | ₩651,102 | ₩631,766 | ₩643,772 | +0.31% | 149만 |
|---|
| 2025.12.31 | ₩634,004 | ₩636,054 | ₩628,563 | ₩629,434 | -0.72% | 117.8만 |
|---|
| 2025.12.30 | ₩636,161 | ₩641,575 | ₩632,543 | ₩635,826 | -0.05% | 83.4만 |
|---|
| 2025.12.29 | ₩635,009 | ₩649,374 | ₩632,489 | ₩641,829 | +1.07% | 132.7만 |
|---|
| 2025.12.26 | ₩636,456 | ₩641,320 | ₩632,932 | ₩639,377 | +0.46% | 72.4만 |
|---|
| 2025.12.24 | ₩634,741 | ₩638,238 | ₩632,811 | ₩637,515 | +0.44% | 43.9만 |
|---|
| 2025.12.23 | ₩639,886 | ₩640,784 | ₩629,649 | ₩637,139 | -0.43% | 131.9만 |
|---|
| 2025.12.22 | ₩627,464 | ₩648,449 | ₩626,888 | ₩644,871 | +2.77% | 206.6만 |
|---|
| 2025.12.19 | ₩617,441 | ₩629,247 | ₩615,887 | ₩621,407 | +0.64% | 395.2만 |
|---|
| 2025.12.18 | ₩616,838 | ₩626,888 | ₩609,294 | ₩613,903 | -0.48% | 169.4만 |
|---|
| 2025.12.17 | ₩624,329 | ₩625,789 | ₩606,975 | ₩607,123 | -2.76% | 252.6만 |
|---|
| 2025.12.16 | ₩608,181 | ₩623,109 | ₩606,359 | ₩620,885 | +2.09% | 209.9만 |
|---|
| 2025.12.15 | ₩613,729 | ₩630,774 | ₩607,686 | ₩609,267 | -0.73% | 263.4만 |
|---|
| 2025.12.12 | ₩638,171 | ₩639,860 | ₩606,372 | ₩606,962 | -4.89% | 274.1만 |
|---|
| 2025.12.11 | ₩638,680 | ₩646,198 | ₩610,526 | ₩639,538 | +0.13% | 460.8만 |
|---|
| 2025.12.10 | ₩621,300 | ₩641,401 | ₩618,928 | ₩637,622 | +2.63% | 327.8만 |
|---|
| 2025.12.09 | ₩627,719 | ₩631,994 | ₩617,227 | ₩624,248 | -0.55% | 196.2만 |
|---|
| 2025.12.08 | ₩626,821 | ₩628,228 | ₩616,597 | ₩624,114 | -0.43% | 217.2만 |
|---|
| 2025.12.05 | ₩623,083 | ₩631,310 | ₩622,265 | ₩625,468 | +0.38% | 149.4만 |
|---|
| 2025.12.04 | ₩620,027 | ₩624,047 | ₩616,677 | ₩621,421 | +0.22% | 151.2만 |
|---|
| 2025.12.03 | ₩596,684 | ₩627,518 | ₩594,111 | ₩625,039 | +4.75% | 256.4만 |
|---|
| 2025.12.02 | ₩591,699 | ₩607,753 | ₩589,743 | ₩602,138 | +1.76% | 274.1만 |
|---|
| 2025.12.01 | ₩597,649 | ₩598,989 | ₩575,137 | ₩587,317 | -1.73% | 530.7만 |
|---|
| 2025.11.28 | ₩550,882 | ₩561,321 | ₩548,564 | ₩560,142 | +1.68% | 106.3만 |
|---|
| 2025.11.26 | ₩540,189 | ₩551,606 | ₩537,710 | ₩548,979 | +1.63% | 160.3만 |
|---|
| 2025.11.25 | ₩538,085 | ₩543,539 | ₩528,517 | ₩538,165 | +0.01% | 121.8만 |
|---|
| 2025.11.24 | ₩529,308 | ₩543,928 | ₩524,779 | ₩542,212 | +2.44% | 285.6만 |
|---|
| 2025.11.21 | ₩513,589 | ₩525,489 | ₩504,772 | ₩520,410 | +1.33% | 179.6만 |
|---|
| 2025.11.20 | ₩538,407 | ₩543,432 | ₩513,522 | ₩516,712 | -4.03% | 189.9만 |
|---|
| 2025.11.19 | ₩516,578 | ₩536,812 | ₩511,204 | ₩517,650 | +0.21% | 207.6만 |
|---|
| 2025.11.18 | ₩519,928 | ₩522,072 | ₩504,089 | ₩514,326 | -1.08% | 224.8만 |
|---|
| 2025.11.17 | ₩521,938 | ₩534,815 | ₩519,941 | ₩522,929 | +0.19% | 169.5만 |
|---|
| 2025.11.14 | ₩520,008 | ₩533,127 | ₩517,543 | ₩522,380 | +0.46% | 133.7만 |
|---|
| 2025.11.13 | ₩530,983 | ₩540,886 | ₩525,837 | ₩527,874 | -0.59% | 202.3만 |
|---|
| 2025.11.12 | ₩536,839 | ₩541,033 | ₩528,557 | ₩534,413 | -0.45% | 170.5만 |
|---|
| 2025.11.11 | ₩533,489 | ₩535,593 | ₩522,635 | ₩530,112 | -0.63% | 171.8만 |
|---|
| 2025.11.10 | ₩534,494 | ₩537,723 | ₩520,517 | ₩537,040 | +0.48% | 188.7만 |
|---|
| 2025.11.07 | ₩528,397 | ₩536,423 | ₩518,467 | ₩527,204 | -0.23% | 264.2만 |
|---|
| 2025.11.06 | ₩550,748 | ₩551,499 | ₩524,671 | ₩530,836 | -3.62% | 404.7만 |
|---|
| 2025.11.05 | ₩558,118 | ₩558,681 | ₩539,626 | ₩548,216 | -1.77% | 429.3만 |
|---|
| 2025.11.04 | ₩582,909 | ₩585,736 | ₩556,390 | ₩557,917 | -4.29% | 435.3만 |
|---|
| 2025.11.03 | ₩605,475 | ₩606,372 | ₩586,353 | ₩597,274 | -1.35% | 194.4만 |
|---|
| 2025.10.31 | ₩596,711 | ₩611,371 | ₩593,213 | ₩608,128 | +1.91% | 169.9만 |
|---|
| 2025.10.30 | ₩603,009 | ₩606,721 | ₩587,666 | ₩593,535 | -1.57% | 171.7만 |
|---|
| 2025.10.29 | ₩609,374 | ₩612,590 | ₩595,585 | ₩610,165 | +0.13% | 231.5만 |
|---|
| 2025.10.28 | ₩618,660 | ₩619,625 | ₩596,309 | ₩612,161 | -1.05% | 217.4만 |
|---|
| 2025.10.27 | ₩631,525 | ₩637,072 | ₩618,406 | ₩623,659 | -1.25% | 172.1만 |
|---|
| 2025.10.24 | ₩618,620 | ₩634,486 | ₩613,903 | ₩622,010 | +0.55% | 129.5만 |
|---|
| 2025.10.23 | ₩605,689 | ₩616,959 | ₩603,679 | ₩611,170 | +0.90% | 138.4만 |
|---|
| 2025.10.22 | ₩611,692 | ₩624,114 | ₩595,451 | ₩608,771 | -0.48% | 275.5만 |
|---|
| 2025.10.21 | ₩600,664 | ₩615,994 | ₩596,322 | ₩615,123 | +2.41% | 135.6만 |
|---|
| 2025.10.20 | ₩603,893 | ₩613,488 | ₩601,669 | ₩607,498 | +0.60% | 154만 |
|---|
| 2025.10.17 | ₩583,766 | ₩612,175 | ₩583,257 | ₩599,847 | +2.75% | 251만 |
|---|
| 2025.10.16 | ₩588,979 | ₩597,033 | ₩583,686 | ₩589,877 | +0.15% | 193.1만 |
|---|
| 2025.10.15 | ₩597,997 | ₩601,522 | ₩578,889 | ₩584,115 | -2.32% | 311만 |
|---|
| 2025.10.14 | ₩584,798 | ₩606,761 | ₩580,711 | ₩594,647 | +1.68% | 293.8만 |
|---|
| 2025.10.13 | ₩602,312 | ₩608,101 | ₩589,609 | ₩600,329 | -0.33% | 226.1만 |
|---|
| 2025.10.10 | ₩649,119 | ₩653,367 | ₩585,951 | ₩588,162 | -9.39% | 358.8만 |
|---|