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 | ₩665,461 | ₩687,239 | ₩646,567 | ₩683,886 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩564,968 | ₩670,530 | ₩540,857 | ₩656,946 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,402 | ₩597,970 | ₩517,511 | ₩570,936 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,199 | ₩529,687 | ₩486,172 | ₩516,237 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,128 | ₩544,170 | ₩519,764 | ₩532,879 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,282 | ₩597,889 | ₩510,015 | ₩528,132 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩529,955 | ₩623,529 | ₩520,448 | ₩593,531 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩570,962 |
| ₩529,110 |
| ₩533,536 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,848 | ₩568,508 | ₩539,289 | ₩565,223 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,641 | ₩558,438 | ₩517,618 | ₩557,834 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,325 | ₩539,423 | ₩496,431 | ₩521,319 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,254 | ₩524,363 | ₩494,848 | ₩500,816 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,885 | ₩608,684 | ₩490,799 | ₩515,312 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,648 | ₩605,573 | ₩570,989 | ₩597,407 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,075 | ₩622,832 | ₩582,321 | ₩586,223 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,857 | ₩643,402 | ₩588,087 | ₩609,261 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩619,935 | ₩641,686 | ₩596,495 | ₩610,830 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,613 | ₩653,795 | ₩596,736 | ₩608,657 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,128 | ₩682,183 | ₩614,880 | ₩623,355 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,679 | ₩723,432 | ₩629,416 | ₩637,797 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,390 | ₩716,231 | ₩635,316 | ₩703,666 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,116 | ₩696,921 | ₩658,488 | ₩673,735 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,230 | ₩696,116 | ₩654,854 | ₩692,589 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,387 | ₩671,818 | ₩632,433 | ₩655,766 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,866 | ₩673,547 | ₩599,995 | ₩671,590 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,335 | ₩615,537 | ₩520,394 | ₩602,878 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,082 | ₩556,721 | ₩521,480 | ₩525,986 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,434 | ₩541,045 | ₩509,505 | ₩530,961 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩576,903 | ₩592,391 | ₩508,902 | ₩510,203 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,453 | ₩584,278 | ₩560,007 | ₩563,641 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,068 | ₩591,251 | ₩549,922 | ₩553,329 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,321 | ₩600,370 | ₩543,781 | ₩586,558 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,803 | ₩609,019 | ₩542,467 | ₩555,166 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,721 | ₩603,964 | ₩552,940 | ₩589,951 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,779 | ₩606,123 | ₩554,763 | ₩586,129 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,776 | ₩631,870 | ₩544,049 | ₩572,438 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,410 | ₩691,677 | ₩621,155 | ₩623,717 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,337 | ₩704,672 | ₩660,567 | ₩672,354 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩702,955 | ₩717,693 | ₩668,586 | ₩692,361 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,416 | ₩709,271 | ₩642,262 | ₩704,256 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,464 | ₩651,569 | ₩629,013 | ₩644,234 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩627,914 | ₩648,914 | ₩627,337 | ₩639,835 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,169 | ₩631,226 | ₩606,793 | ₩621,853 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,270 | ₩646,661 | ₩606,807 | ₩607,397 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,077 | ₩631,762 | ₩575,549 | ₩625,916 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,687 | ₩561,723 | ₩525,155 | ₩560,543 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,312 | ₩543,821 | ₩504,450 | ₩520,783 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,877 | ₩541,421 | ₩517,913 | ₩522,754 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩605,908 | ₩606,807 | ₩518,839 | ₩527,582 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩631,977 | ₩637,529 | ₩588,087 | ₩608,564 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,326 | ₩634,941 | ₩595,878 | ₩622,456 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,744 | ₩612,613 | ₩579,303 | ₩600,276 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,584 | ₩653,835 | ₩586,370 | ₩588,583 | -9.39% | 358.8만 |
|---|