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 | ₩665,526 | ₩687,305 | ₩646,630 | ₩683,953 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩565,023 | ₩670,595 | ₩540,910 | ₩657,010 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,452 | ₩598,028 | ₩517,561 | ₩570,991 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,250 | ₩529,738 | ₩486,219 | ₩516,287 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,179 | ₩544,222 | ₩519,814 | ₩532,930 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,339 | ₩597,947 | ₩510,064 | ₩528,183 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩530,007 | ₩623,589 | ₩520,498 | ₩593,589 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,018 |
| ₩529,162 |
| ₩533,587 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,902 | ₩568,564 | ₩539,341 | ₩565,278 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,692 | ₩558,492 | ₩517,668 | ₩557,888 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,375 | ₩539,475 | ₩496,479 | ₩521,370 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,304 | ₩524,414 | ₩494,896 | ₩500,864 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,944 | ₩608,743 | ₩490,846 | ₩515,362 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,705 | ₩605,632 | ₩571,045 | ₩597,465 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,134 | ₩622,892 | ₩582,377 | ₩586,280 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,916 | ₩643,465 | ₩588,144 | ₩609,320 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩619,995 | ₩641,748 | ₩596,553 | ₩610,889 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,674 | ₩653,858 | ₩596,794 | ₩608,716 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,191 | ₩682,249 | ₩614,939 | ₩623,415 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,748 | ₩723,502 | ₩629,477 | ₩637,859 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,455 | ₩716,300 | ₩635,378 | ₩703,734 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,183 | ₩696,988 | ₩658,552 | ₩673,801 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,294 | ₩696,184 | ₩654,918 | ₩692,656 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,451 | ₩671,883 | ₩632,494 | ₩655,830 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,925 | ₩673,613 | ₩600,053 | ₩671,655 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,386 | ₩615,596 | ₩520,445 | ₩602,936 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,133 | ₩556,775 | ₩521,531 | ₩526,037 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,484 | ₩541,098 | ₩509,555 | ₩531,013 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩576,959 | ₩592,449 | ₩508,951 | ₩510,252 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,508 | ₩584,335 | ₩560,061 | ₩563,695 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,124 | ₩591,309 | ₩549,976 | ₩553,382 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,375 | ₩600,428 | ₩543,834 | ₩586,615 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,859 | ₩609,079 | ₩542,519 | ₩555,220 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,776 | ₩604,023 | ₩552,993 | ₩590,008 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,834 | ₩606,182 | ₩554,817 | ₩586,186 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,836 | ₩631,931 | ₩544,102 | ₩572,493 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,475 | ₩691,745 | ₩621,216 | ₩623,777 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,402 | ₩704,740 | ₩660,631 | ₩672,419 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩703,023 | ₩717,762 | ₩668,651 | ₩692,429 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,479 | ₩709,340 | ₩642,325 | ₩704,324 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,525 | ₩651,632 | ₩629,074 | ₩644,296 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩627,975 | ₩648,977 | ₩627,398 | ₩639,897 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,228 | ₩631,287 | ₩606,852 | ₩621,913 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,331 | ₩646,723 | ₩606,866 | ₩607,456 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,135 | ₩631,824 | ₩575,604 | ₩625,977 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,738 | ₩561,778 | ₩525,205 | ₩560,597 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,362 | ₩543,874 | ₩504,499 | ₩520,833 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,929 | ₩541,473 | ₩517,964 | ₩522,805 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩605,967 | ₩606,866 | ₩518,889 | ₩527,633 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩632,038 | ₩637,591 | ₩588,144 | ₩608,623 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,385 | ₩635,002 | ₩595,936 | ₩622,516 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,802 | ₩612,673 | ₩579,360 | ₩600,335 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,647 | ₩653,898 | ₩586,427 | ₩588,640 | -9.39% | 358.8만 |
|---|