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 | ₩665,575 | ₩687,357 | ₩646,678 | ₩684,004 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩565,065 | ₩670,645 | ₩540,950 | ₩657,059 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,491 | ₩598,072 | ₩517,600 | ₩571,034 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,289 | ₩529,778 | ₩486,256 | ₩516,326 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,219 | ₩544,263 | ₩519,853 | ₩532,970 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,383 | ₩597,992 | ₩510,102 | ₩528,222 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩530,046 | ₩623,636 | ₩520,537 | ₩593,633 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,060 |
| ₩529,201 |
| ₩533,627 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,943 | ₩568,606 | ₩539,381 | ₩565,320 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,732 | ₩558,533 | ₩517,707 | ₩557,930 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,414 | ₩539,515 | ₩496,516 | ₩521,409 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,342 | ₩524,453 | ₩494,933 | ₩500,902 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,989 | ₩608,789 | ₩490,883 | ₩515,400 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,748 | ₩605,677 | ₩571,087 | ₩597,509 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,180 | ₩622,938 | ₩582,420 | ₩586,323 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,961 | ₩643,513 | ₩588,188 | ₩609,365 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩620,041 | ₩641,796 | ₩596,597 | ₩610,935 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,721 | ₩653,907 | ₩596,838 | ₩608,762 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,240 | ₩682,300 | ₩614,985 | ₩623,461 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,801 | ₩723,556 | ₩629,524 | ₩637,906 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,505 | ₩716,354 | ₩635,425 | ₩703,787 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,234 | ₩697,040 | ₩658,601 | ₩673,851 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,343 | ₩696,236 | ₩654,966 | ₩692,708 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,501 | ₩671,933 | ₩632,541 | ₩655,878 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,969 | ₩673,663 | ₩600,098 | ₩671,705 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,425 | ₩615,642 | ₩520,483 | ₩602,981 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,173 | ₩556,817 | ₩521,570 | ₩526,076 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,522 | ₩541,138 | ₩509,593 | ₩531,052 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩577,002 | ₩592,493 | ₩508,989 | ₩510,290 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,550 | ₩584,379 | ₩560,103 | ₩563,737 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,167 | ₩591,353 | ₩550,017 | ₩553,423 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,416 | ₩600,473 | ₩543,874 | ₩586,659 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,902 | ₩609,124 | ₩542,560 | ₩555,261 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,819 | ₩604,068 | ₩553,035 | ₩590,052 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,877 | ₩606,227 | ₩554,859 | ₩586,229 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,882 | ₩631,978 | ₩544,142 | ₩572,536 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,525 | ₩691,796 | ₩621,262 | ₩623,824 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,452 | ₩704,792 | ₩660,680 | ₩672,469 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩703,076 | ₩717,816 | ₩668,700 | ₩692,480 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,527 | ₩709,393 | ₩642,373 | ₩704,377 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,573 | ₩651,681 | ₩629,121 | ₩644,344 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩628,022 | ₩649,025 | ₩627,445 | ₩639,945 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,274 | ₩631,334 | ₩606,898 | ₩621,959 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,378 | ₩646,772 | ₩606,911 | ₩607,501 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,180 | ₩631,871 | ₩575,647 | ₩626,023 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,778 | ₩561,819 | ₩525,245 | ₩560,639 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,401 | ₩543,914 | ₩504,536 | ₩520,872 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,968 | ₩541,514 | ₩518,002 | ₩522,844 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩606,012 | ₩606,911 | ₩518,928 | ₩527,672 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩632,085 | ₩637,638 | ₩588,188 | ₩608,668 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,430 | ₩635,050 | ₩595,980 | ₩622,563 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,847 | ₩612,718 | ₩579,403 | ₩600,379 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,696 | ₩653,947 | ₩586,471 | ₩588,684 | -9.39% | 358.8만 |
|---|