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 | ₩684,625 | ₩687,321 | ₩675,935 | ₩683,968 | -0.10% | 209.5만 |
| 2026.10.08 | ₩672,541 | ₩686,597 | ₩664,521 | ₩667,552 | -0.74% | 342.2만 |
| 2026.10.07 | ₩677,745 | ₩683,311 | ₩669,229 | ₩674,151 | -0.53% | 163.2만 |
| 2026.10.06 | ₩658,634 | ₩680,629 | ₩652,465 | ₩677,504 | +2.86% | 273.8만 |
| 2026.10.05 | ₩665,541 | ₩681,809 | ₩646,644 | ₩655,107 | -1.57% | 281.9만 |
| 2026.10.02 | ₩667,700 | ₩670,610 | ₩648,092 | ₩657,024 | -1.60% | 332.6만 |
| 2026.10.01 | ₩627,452 | ₩666,480 | ₩619,607 | ₩657,883 | +4.85% | 666.2만 |
| 2026.09.30 | ₩564,969 | ₩597,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩583,315 |
| +3.25% |
| 448.9만 |
| 2026.09.29 | ₩556,037 | ₩560,597 | ₩540,922 | ₩556,694 | +0.12% | 161.5만 |
|---|
| 2026.09.28 | ₩565,036 | ₩573,351 | ₩559,403 | ₩560,073 | -0.88% | 154.7만 |
|---|
| 2026.09.25 | ₩596,821 | ₩598,041 | ₩568,925 | ₩571,004 | -4.33% | 217.1만 |
|---|
| 2026.09.24 | ₩554,561 | ₩571,285 | ₩545,871 | ₩569,864 | +2.76% | 171.6만 |
|---|
| 2026.09.23 | ₩549,116 | ₩564,459 | ₩547,856 | ₩553,971 | +0.88% | 209.8만 |
|---|
| 2026.09.22 | ₩545,361 | ₩553,408 | ₩539,165 | ₩548,848 | +0.64% | 136.7만 |
|---|
| 2026.09.21 | ₩519,464 | ₩541,901 | ₩517,573 | ₩538,937 | +3.75% | 166.9만 |
|---|
| 2026.09.18 | ₩516,339 | ₩518,042 | ₩510,143 | ₩516,299 | -0.01% | 323.3만 |
|---|
| 2026.09.17 | ₩515,601 | ₩518,592 | ₩506,093 | ₩511,202 | -0.85% | 159.9만 |
|---|
| 2026.09.16 | ₩492,869 | ₩509,553 | ₩492,802 | ₩507,581 | +2.99% | 172만 |
|---|
| 2026.09.15 | ₩507,447 | ₩511,618 | ₩486,230 | ₩493,137 | -2.82% | 293.7만 |
|---|
| 2026.09.14 | ₩528,262 | ₩529,750 | ₩509,150 | ₩511,551 | -3.16% | 188.1만 |
|---|
| 2026.09.11 | ₩535,785 | ₩537,569 | ₩528,744 | ₩532,942 | -0.53% | 117.8만 |
|---|
| 2026.09.10 | ₩531,494 | ₩538,427 | ₩523,729 | ₩532,661 | +0.22% | 166.8만 |
|---|
| 2026.09.09 | ₩524,869 | ₩534,324 | ₩519,826 | ₩527,363 | +0.48% | 138.1만 |
|---|
| 2026.09.08 | ₩532,191 | ₩544,235 | ₩525,003 | ₩525,767 | -1.21% | 218.3만 |
|---|
| 2026.09.04 | ₩560,757 | ₩560,757 | ₩510,076 | ₩528,195 | -5.81% | 296.7만 |
|---|
| 2026.09.03 | ₩562,072 | ₩563,064 | ₩554,038 | ₩558,330 | -0.67% | 145.8만 |
|---|
| 2026.09.02 | ₩554,937 | ₩561,576 | ₩550,565 | ₩557,874 | +0.53% | 127만 |
|---|
| 2026.09.01 | ₩574,290 | ₩577,870 | ₩555,192 | ₩556,332 | -3.13% | 204.3만 |
|---|
| 2026.08.31 | ₩587,352 | ₩597,961 | ₩582,658 | ₩589,552 | +0.37% | 168.1만 |
|---|
| 2026.08.28 | ₩619,406 | ₩620,210 | ₩590,906 | ₩593,602 | -4.17% | 200.4만 |
|---|
| 2026.08.27 | ₩562,823 | ₩623,603 | ₩556,989 | ₩623,483 | +10.78% | 407.2만 |
|---|
| 2026.08.26 | ₩543,296 | ₩562,742 | ₩541,204 | ₩549,867 | +1.21% | 262.3만 |
|---|
| 2026.08.25 | ₩531,547 | ₩551,115 | ₩530,086 | ₩548,245 | +3.14% | 296.6만 |
|---|
| 2026.08.24 | ₩530,019 | ₩531,078 | ₩520,510 | ₩529,093 | -0.17% | 148만 |
|---|
| 2026.08.21 | ₩537,355 | ₩539,111 | ₩529,455 | ₩533,599 | -0.70% | 125.6만 |
|---|
| 2026.08.20 | ₩535,920 | ₩538,360 | ₩529,174 | ₩533,666 | -0.42% | 116.4만 |
|---|
| 2026.08.19 | ₩543,470 | ₩547,494 | ₩537,556 | ₩538,119 | -0.98% | 136만 |
|---|
| 2026.08.18 | ₩550,940 | ₩553,690 | ₩539,715 | ₩542,370 | -1.56% | 160.7만 |
|---|
| 2026.08.17 | ₩560,073 | ₩571,031 | ₩551,893 | ₩554,186 | -1.05% | 111.1만 |
|---|
| 2026.08.14 | ₩555,379 | ₩568,576 | ₩549,063 | ₩565,291 | +1.78% | 124.3만 |
|---|
| 2026.08.13 | ₩552,979 | ₩559,135 | ₩541,472 | ₩552,214 | -0.14% | 144.3만 |
|---|
| 2026.08.12 | ₩554,897 | ₩561,106 | ₩550,109 | ₩552,979 | -0.35% | 99만 |
|---|
| 2026.08.11 | ₩552,550 | ₩553,006 | ₩539,353 | ₩551,088 | -0.26% | 97.1만 |
|---|
| 2026.08.10 | ₩557,914 | ₩565,116 | ₩551,584 | ₩552,121 | -1.04% | 137.5만 |
|---|
| 2026.08.07 | ₩548,245 | ₩558,504 | ₩543,993 | ₩557,901 | +1.76% | 116.2만 |
|---|
| 2026.08.06 | ₩533,774 | ₩549,733 | ₩531,454 | ₩544,476 | +2.01% | 148.1만 |
|---|
| 2026.08.05 | ₩549,425 | ₩552,550 | ₩537,368 | ₩537,556 | -2.16% | 138만 |
|---|
| 2026.08.04 | ₩529,603 | ₩542,263 | ₩528,409 | ₩541,633 | +2.27% | 136.7만 |
|---|
| 2026.08.03 | ₩528,704 | ₩531,199 | ₩517,680 | ₩525,821 | -0.55% | 179.9만 |
|---|
| 2026.07.31 | ₩506,830 | ₩522,562 | ₩503,611 | ₩521,382 | +2.87% | 225만 |
|---|
| 2026.07.30 | ₩504,269 | ₩511,041 | ₩496,490 | ₩499,347 | -0.98% | 231.1만 |
|---|
| 2026.07.29 | ₩516,996 | ₩519,893 | ₩500,835 | ₩501,171 | -3.06% | 167.8만 |
|---|
| 2026.07.28 | ₩526,505 | ₩539,487 | ₩509,405 | ₩514,756 | -2.23% | 267.1만 |
|---|
| 2026.07.27 | ₩515,387 | ₩530,890 | ₩514,099 | ₩521,690 | +1.22% | 294.5만 |
|---|
| 2026.07.24 | ₩506,951 | ₩509,419 | ₩494,907 | ₩500,876 | -1.20% | 158.6만 |
|---|
| 2026.07.23 | ₩505,462 | ₩508,185 | ₩498,113 | ₩500,943 | -0.89% | 223.1만 |
|---|
| 2026.07.22 | ₩521,194 | ₩523,125 | ₩501,345 | ₩506,428 | -2.83% | 257.4만 |
|---|
| 2026.07.21 | ₩505,865 | ₩524,426 | ₩505,368 | ₩521,797 | +3.15% | 188.3만 |
|---|
| 2026.07.20 | ₩512,315 | ₩516,580 | ₩501,399 | ₩507,568 | -0.93% | 235.7만 |
|---|
| 2026.07.17 | ₩538,588 | ₩540,104 | ₩490,857 | ₩515,373 | -4.31% | 503.9만 |
|---|
| 2026.07.16 | ₩570,843 | ₩570,843 | ₩558,370 | ₩559,296 | -2.02% | 117.3만 |
|---|
| 2026.07.15 | ₩576,502 | ₩579,842 | ₩564,620 | ₩570,360 | -1.07% | 141.9만 |
|---|
| 2026.07.14 | ₩571,580 | ₩582,779 | ₩569,005 | ₩571,192 | -0.07% | 137.2만 |
|---|
| 2026.07.13 | ₩601,957 | ₩608,757 | ₩580,352 | ₩581,813 | -3.35% | 162만 |
|---|
| 2026.07.10 | ₩594,782 | ₩600,683 | ₩588,063 | ₩597,478 | +0.45% | 84만 |
|---|
| 2026.07.09 | ₩576,476 | ₩594,782 | ₩572,318 | ₩594,621 | +3.15% | 124.5만 |
|---|
| 2026.07.08 | ₩584,925 | ₩585,461 | ₩571,057 | ₩582,725 | -0.38% | 132.8만 |
|---|
| 2026.07.07 | ₩600,643 | ₩605,645 | ₩577,173 | ₩585,582 | -2.51% | 148.5만 |
|---|
| 2026.07.06 | ₩583,718 | ₩594,635 | ₩580,217 | ₩593,146 | +1.62% | 148.7만 |
|---|
| 2026.07.02 | ₩605,042 | ₩608,180 | ₩582,390 | ₩586,293 | -3.10% | 142만 |
|---|
| 2026.07.01 | ₩608,878 | ₩622,906 | ₩608,086 | ₩609,588 | +0.12% | 154.3만 |
|---|
| 2026.06.30 | ₩592,770 | ₩602,936 | ₩591,845 | ₩598,242 | +0.92% | 207.9만 |
|---|
| 2026.06.29 | ₩614,148 | ₩617,354 | ₩588,130 | ₩599,838 | -2.33% | 244.2만 |
|---|
| 2026.06.26 | ₩602,373 | ₩614,282 | ₩588,157 | ₩609,334 | +1.16% | 529.3만 |
|---|
| 2026.06.25 | ₩621,136 | ₩624,368 | ₩602,614 | ₩610,246 | -1.75% | 156.4만 |
|---|
| 2026.06.24 | ₩617,139 | ₩634,587 | ₩614,416 | ₩622,195 | +0.82% | 173.9만 |
|---|
| 2026.06.23 | ₩623,630 | ₩643,479 | ₩618,909 | ₩618,936 | -0.75% | 216.1만 |
|---|
| 2026.06.22 | ₩610,930 | ₩629,531 | ₩607,268 | ₩623,067 | +1.99% | 284만 |
|---|
| 2026.06.18 | ₩619,593 | ₩625,052 | ₩606,638 | ₩610,903 | -1.40% | 322.8만 |
|---|
| 2026.06.17 | ₩601,300 | ₩641,762 | ₩598,390 | ₩619,258 | +2.99% | 192.5만 |
|---|
| 2026.06.16 | ₩606,195 | ₩610,889 | ₩596,566 | ₩601,340 | -0.80% | 173.5만 |
|---|
| 2026.06.15 | ₩620,009 | ₩621,618 | ₩607,563 | ₩609,387 | -1.71% | 236만 |
|---|
| 2026.06.12 | ₩613,022 | ₩618,386 | ₩596,821 | ₩608,730 | -0.70% | 129만 |
|---|
| 2026.06.11 | ₩613,920 | ₩622,799 | ₩596,807 | ₩611,949 | -0.32% | 196.1만 |
|---|
| 2026.06.10 | ₩610,058 | ₩633,608 | ₩607,912 | ₩617,649 | +1.24% | 167.2만 |
|---|
| 2026.06.09 | ₩638,128 | ₩653,873 | ₩604,854 | ₩623,992 | -2.22% | 216.6만 |
|---|
| 2026.06.08 | ₩626,688 | ₩641,749 | ₩621,457 | ₩635,003 | +1.33% | 157.9만 |
|---|
| 2026.06.05 | ₩654,450 | ₩655,750 | ₩614,953 | ₩623,429 | -4.74% | 183.9만 |
|---|
| 2026.06.04 | ₩671,039 | ₩671,039 | ₩650,453 | ₩663,167 | -1.17% | 201.4만 |
|---|
| 2026.06.03 | ₩674,298 | ₩676,095 | ₩658,768 | ₩667,915 | -0.95% | 166.1만 |
|---|
| 2026.06.02 | ₩651,298 | ₩682,265 | ₩651,298 | ₩681,769 | +4.68% | 234.7만 |
|---|
| 2026.06.01 | ₩649,206 | ₩662,858 | ₩631,328 | ₩660,230 | +1.70% | 258.7만 |
|---|
| 2026.05.29 | ₩644,646 | ₩649,782 | ₩629,491 | ₩637,873 | -1.05% | 335.8만 |
|---|
| 2026.05.28 | ₩683,981 | ₩705,560 | ₩632,602 | ₩644,606 | -5.76% | 474.5만 |
|---|
| 2026.05.27 | ₩716,920 | ₩717,000 | ₩701,617 | ₩705,332 | -1.62% | 243.4만 |
|---|
| 2026.05.26 | ₩710,764 | ₩723,518 | ₩702,999 | ₩716,920 | +0.87% | 179.2만 |
|---|
| 2026.05.22 | ₩683,981 | ₩716,316 | ₩681,983 | ₩703,750 | +2.89% | 187.3만 |
|---|
| 2026.05.21 | ₩658,848 | ₩676,914 | ₩655,402 | ₩675,908 | +2.59% | 142.3만 |
|---|
| 2026.05.20 | ₩642,862 | ₩669,537 | ₩635,392 | ₩669,135 | +4.09% | 225.9만 |
|---|
| 2026.05.19 | ₩662,952 | ₩671,911 | ₩657,936 | ₩662,349 | -0.09% | 131.2만 |
|---|
| 2026.05.18 | ₩669,470 | ₩673,024 | ₩655,938 | ₩668,464 | -0.15% | 188.4만 |
|---|
| 2026.05.15 | ₩673,574 | ₩682,640 | ₩658,567 | ₩673,816 | +0.04% | 148.9만 |
|---|
| 2026.05.14 | ₩682,090 | ₩688,877 | ₩676,793 | ₩684,008 | +0.28% | 115만 |
|---|
| 2026.05.13 | ₩690,137 | ₩690,338 | ₩673,614 | ₩683,016 | -1.03% | 133.6만 |
|---|
| 2026.05.12 | ₩685,725 | ₩693,597 | ₩681,514 | ₩688,286 | +0.37% | 121.7만 |
|---|
| 2026.05.11 | ₩689,198 | ₩697,004 | ₩686,664 | ₩692,283 | +0.45% | 131만 |
|---|
| 2026.05.08 | ₩676,431 | ₩696,199 | ₩671,361 | ₩692,672 | +2.40% | 173.3만 |
|---|
| 2026.05.07 | ₩679,019 | ₩693,369 | ₩675,251 | ₩677,531 | -0.22% | 159.7만 |
|---|
| 2026.05.06 | ₩676,739 | ₩680,414 | ₩667,231 | ₩676,498 | -0.04% | 186.7만 |
|---|
| 2026.05.05 | ₩672,863 | ₩687,388 | ₩670,583 | ₩673,936 | +0.16% | 188.3만 |
|---|
| 2026.05.04 | ₩662,309 | ₩670,905 | ₩654,932 | ₩667,217 | +0.74% | 164.3만 |
|---|
| 2026.05.01 | ₩658,714 | ₩667,807 | ₩651,043 | ₩655,844 | -0.44% | 84.6만 |
|---|
| 2026.04.30 | ₩645,088 | ₩648,683 | ₩632,508 | ₩647,234 | +0.33% | 134.2만 |
|---|
| 2026.04.29 | ₩643,747 | ₩645,920 | ₩632,616 | ₩645,383 | +0.25% | 116만 |
|---|
| 2026.04.28 | ₩666,547 | ₩667,888 | ₩642,406 | ₩648,964 | -2.64% | 154.8만 |
|---|
| 2026.04.27 | ₩666,466 | ₩671,898 | ₩654,476 | ₩668,612 | +0.32% | 222.8만 |
|---|
| 2026.04.24 | ₩629,504 | ₩673,628 | ₩629,249 | ₩671,670 | +6.70% | 289.1만 |
|---|
| 2026.04.23 | ₩625,119 | ₩626,728 | ₩603,687 | ₩612,700 | -1.99% | 186.4만 |
|---|
| 2026.04.22 | ₩631,543 | ₩642,031 | ₩631,543 | ₩640,072 | +1.35% | 146.1만 |
|---|
| 2026.04.21 | ₩622,651 | ₩644,082 | ₩619,607 | ₩627,090 | +0.71% | 183.3만 |
|---|
| 2026.04.20 | ₩600,938 | ₩621,162 | ₩600,066 | ₩618,198 | +2.87% | 212.3만 |
|---|
| 2026.04.17 | ₩606,933 | ₩615,610 | ₩599,731 | ₩602,950 | -0.66% | 171.8만 |
|---|
| 2026.04.16 | ₩598,645 | ₩603,003 | ₩585,381 | ₩591,644 | -1.17% | 138.2만 |
|---|
| 2026.04.15 | ₩568,992 | ₩589,941 | ₩565,183 | ₩588,023 | +3.34% | 203.8만 |
|---|
| 2026.04.14 | ₩569,756 | ₩576,878 | ₩560,865 | ₩561,669 | -1.42% | 125.6만 |
|---|
| 2026.04.13 | ₩526,397 | ₩561,160 | ₩520,456 | ₩560,288 | +6.44% | 252.6만 |
|---|
| 2026.04.10 | ₩538,615 | ₩541,713 | ₩521,905 | ₩526,049 | -2.33% | 160.2만 |
|---|
| 2026.04.09 | ₩549,787 | ₩551,209 | ₩528,744 | ₩543,054 | -1.22% | 172.9만 |
|---|
| 2026.04.08 | ₩552,214 | ₩556,788 | ₩543,832 | ₩550,082 | -0.39% | 161.8만 |
|---|
| 2026.04.07 | ₩527,993 | ₩533,935 | ₩521,543 | ₩533,640 | +1.07% | 92.1만 |
|---|
| 2026.04.06 | ₩531,145 | ₩534,592 | ₩523,206 | ₩532,526 | +0.26% | 114.2만 |
|---|
| 2026.04.02 | ₩522,575 | ₩537,891 | ₩518,471 | ₩531,024 | +1.62% | 107.7만 |
|---|
| 2026.04.01 | ₩540,882 | ₩541,110 | ₩529,080 | ₩532,084 | -1.63% | 116.4만 |
|---|
| 2026.03.31 | ₩523,313 | ₩533,063 | ₩519,289 | ₩531,735 | +1.61% | 168.4만 |
|---|
| 2026.03.30 | ₩513,496 | ₩524,091 | ₩509,566 | ₩513,844 | +0.07% | 200.7만 |
|---|
| 2026.03.27 | ₩536,456 | ₩538,521 | ₩508,963 | ₩510,264 | -4.88% | 240.1만 |
|---|
| 2026.03.26 | ₩543,537 | ₩554,602 | ₩536,952 | ₩539,071 | -0.82% | 138만 |
|---|
| 2026.03.25 | ₩566,632 | ₩571,232 | ₩540,922 | ₩550,042 | -2.93% | 270.2만 |
|---|
| 2026.03.24 | ₩572,224 | ₩575,698 | ₩549,639 | ₩557,405 | -2.59% | 193.2만 |
|---|
| 2026.03.23 | ₩576,972 | ₩592,462 | ₩576,221 | ₩580,016 | +0.53% | 251.2만 |
|---|
| 2026.03.20 | ₩571,192 | ₩576,570 | ₩561,938 | ₩563,708 | -1.31% | 413.7만 |
|---|
| 2026.03.19 | ₩569,596 | ₩581,035 | ₩566,699 | ₩574,343 | +0.83% | 147.5만 |
|---|
| 2026.03.18 | ₩569,944 | ₩584,348 | ₩568,643 | ₩574,907 | +0.87% | 149.9만 |
|---|
| 2026.03.17 | ₩574,343 | ₩584,040 | ₩573,418 | ₩575,738 | +0.24% | 106.9만 |
|---|
| 2026.03.16 | ₩563,520 | ₩574,571 | ₩560,073 | ₩571,165 | +1.36% | 126.2만 |
|---|
| 2026.03.13 | ₩561,951 | ₩570,642 | ₩549,988 | ₩553,395 | -1.52% | 148.8만 |
|---|
| 2026.03.12 | ₩579,198 | ₩585,233 | ₩561,079 | ₩561,562 | -3.04% | 149.3만 |
|---|
| 2026.03.11 | ₩579,466 | ₩585,273 | ₩570,414 | ₩580,687 | +0.21% | 161.1만 |
|---|
| 2026.03.10 | ₩586,185 | ₩588,774 | ₩574,008 | ₩580,244 | -1.01% | 174.8만 |
|---|
| 2026.03.09 | ₩580,137 | ₩591,322 | ₩576,221 | ₩586,373 | +1.07% | 260.4만 |
|---|
| 2026.03.06 | ₩580,124 | ₩597,277 | ₩579,104 | ₩586,628 | +1.12% | 216.5만 |
|---|
| 2026.03.05 | ₩571,004 | ₩600,442 | ₩571,004 | ₩593,186 | +3.88% | 251.6만 |
|---|
| 2026.03.04 | ₩570,132 | ₩589,418 | ₩563,721 | ₩578,005 | +1.38% | 248.2만 |
|---|
| 2026.03.03 | ₩553,193 | ₩578,380 | ₩550,712 | ₩569,073 | +2.87% | 264.5만 |
|---|
| 2026.03.02 | ₩554,387 | ₩571,621 | ₩543,846 | ₩569,529 | +2.73% | 406.7만 |
|---|
| 2026.02.27 | ₩550,417 | ₩559,457 | ₩542,531 | ₩555,232 | +0.87% | 464.8만 |
|---|
| 2026.02.26 | ₩576,529 | ₩594,930 | ₩567,812 | ₩571,326 | -0.90% | 391.7만 |
|---|
| 2026.02.25 | ₩595,117 | ₩609,092 | ₩589,874 | ₩602,400 | +1.22% | 291.5만 |
|---|
| 2026.02.24 | ₩562,461 | ₩594,648 | ₩556,600 | ₩591,067 | +5.09% | 218.5만 |
|---|
| 2026.02.23 | ₩575,872 | ₩581,263 | ₩559,617 | ₩564,379 | -2.00% | 197.5만 |
|---|
| 2026.02.20 | ₩588,345 | ₩604,036 | ₩586,346 | ₩590,021 | +0.28% | 169.7만 |
|---|
| 2026.02.19 | ₩587,996 | ₩594,366 | ₩581,277 | ₩593,374 | +0.91% | 160.6만 |
|---|
| 2026.02.18 | ₩587,902 | ₩599,369 | ₩580,995 | ₩593,200 | +0.90% | 214.8만 |
|---|
| 2026.02.17 | ₩570,789 | ₩572,452 | ₩553,006 | ₩565,894 | -0.86% | 251.7만 |
|---|
| 2026.02.13 | ₩567,772 | ₩592,033 | ₩563,949 | ₩586,199 | +3.25% | 173.9만 |
|---|
| 2026.02.12 | ₩587,822 | ₩588,117 | ₩554,830 | ₩567,772 | -3.41% | 293.1만 |
|---|
| 2026.02.11 | ₩592,905 | ₩594,474 | ₩569,971 | ₩587,701 | -0.88% | 224.7만 |
|---|
| 2026.02.10 | ₩589,981 | ₩606,195 | ₩584,737 | ₩586,682 | -0.56% | 194.9만 |
|---|
| 2026.02.09 | ₩573,847 | ₩594,058 | ₩568,643 | ₩588,626 | +2.58% | 204.5만 |
|---|
| 2026.02.06 | ₩569,971 | ₩578,206 | ₩558,129 | ₩572,506 | +0.44% | 250.4만 |
|---|
| 2026.02.05 | ₩562,072 | ₩571,084 | ₩544,771 | ₩550,458 | -2.07% | 383.4만 |
|---|
| 2026.02.04 | ₩555,125 | ₩570,655 | ₩544,114 | ₩561,911 | +1.22% | 512만 |
|---|
| 2026.02.03 | ₩611,144 | ₩612,888 | ₩553,958 | ₩562,125 | -8.02% | 509.8만 |
|---|
| 2026.02.02 | ₩617,850 | ₩631,945 | ₩613,706 | ₩614,095 | -0.61% | 189.4만 |
|---|
| 2026.01.30 | ₩636,478 | ₩637,323 | ₩621,229 | ₩623,791 | -1.99% | 248.3만 |
|---|
| 2026.01.29 | ₩677,732 | ₩684,934 | ₩636,894 | ₩643,747 | -5.01% | 251.2만 |
|---|
| 2026.01.28 | ₩677,061 | ₩691,760 | ₩677,061 | ₩685,792 | +1.29% | 138만 |
|---|
| 2026.01.27 | ₩675,264 | ₩678,362 | ₩665,246 | ₩674,191 | -0.16% | 123.8만 |
|---|
| 2026.01.26 | ₩670,490 | ₩681,299 | ₩661,544 | ₩674,607 | +0.61% | 144.6만 |
|---|
| 2026.01.23 | ₩680,588 | ₩683,592 | ₩666,225 | ₩672,434 | -1.20% | 144.7만 |
|---|
| 2026.01.22 | ₩701,068 | ₩704,152 | ₩670,570 | ₩683,271 | -2.54% | 190.2만 |
|---|
| 2026.01.21 | ₩683,673 | ₩704,756 | ₩675,331 | ₩700,008 | +2.39% | 212.2만 |
|---|
| 2026.01.20 | ₩669,417 | ₩687,763 | ₩660,646 | ₩685,282 | +2.37% | 169.2만 |
|---|
| 2026.01.16 | ₩682,627 | ₩697,715 | ₩681,299 | ₩692,444 | +1.44% | 185.1만 |
|---|
| 2026.01.15 | ₩683,981 | ₩696,186 | ₩673,252 | ₩681,554 | -0.35% | 124.1만 |
|---|
| 2026.01.14 | ₩677,571 | ₩680,454 | ₩668,666 | ₩677,732 | +0.02% | 150만 |
|---|
| 2026.01.13 | ₩698,975 | ₩707,465 | ₩685,966 | ₩686,395 | -1.80% | 177.1만 |
|---|
| 2026.01.12 | ₩703,039 | ₩717,778 | ₩702,462 | ₩715,391 | +1.76% | 220.2만 |
|---|
| 2026.01.09 | ₩691,344 | ₩709,356 | ₩685,457 | ₩704,340 | +1.88% | 209.5만 |
|---|
| 2026.01.08 | ₩685,497 | ₩694,791 | ₩683,230 | ₩690,003 | +0.66% | 136.1만 |
|---|
| 2026.01.07 | ₩681,299 | ₩704,072 | ₩675,774 | ₩696,990 | +2.30% | 227만 |
|---|
| 2026.01.06 | ₩664,669 | ₩683,271 | ₩662,590 | ₩682,332 | +2.66% | 184.8만 |
|---|
| 2026.01.05 | ₩650,493 | ₩679,019 | ₩642,339 | ₩662,778 | +1.89% | 271.1만 |
|---|
| 2026.01.02 | ₩642,326 | ₩651,647 | ₩632,294 | ₩644,310 | +0.31% | 149만 |
|---|
| 2025.12.31 | ₩634,534 | ₩636,586 | ₩629,089 | ₩629,960 | -0.72% | 117.8만 |
|---|
| 2025.12.30 | ₩636,693 | ₩642,111 | ₩633,072 | ₩636,358 | -0.05% | 83.4만 |
|---|
| 2025.12.29 | ₩635,539 | ₩649,916 | ₩633,018 | ₩642,366 | +1.07% | 132.7만 |
|---|
| 2025.12.26 | ₩636,988 | ₩641,856 | ₩633,461 | ₩639,912 | +0.46% | 72.4만 |
|---|
| 2025.12.24 | ₩635,271 | ₩638,772 | ₩633,340 | ₩638,047 | +0.44% | 43.9만 |
|---|
| 2025.12.23 | ₩640,421 | ₩641,320 | ₩630,175 | ₩637,672 | -0.43% | 131.9만 |
|---|
| 2025.12.22 | ₩627,989 | ₩648,991 | ₩627,412 | ₩645,410 | +2.77% | 206.6만 |
|---|
| 2025.12.19 | ₩617,957 | ₩629,773 | ₩616,401 | ₩621,927 | +0.64% | 395.2만 |
|---|
| 2025.12.18 | ₩617,354 | ₩627,412 | ₩609,803 | ₩614,416 | -0.48% | 169.4만 |
|---|
| 2025.12.17 | ₩624,851 | ₩626,312 | ₩607,483 | ₩607,630 | -2.76% | 252.6만 |
|---|
| 2025.12.16 | ₩608,690 | ₩623,630 | ₩606,866 | ₩621,404 | +2.09% | 209.9만 |
|---|
| 2025.12.15 | ₩614,242 | ₩631,301 | ₩608,194 | ₩609,776 | -0.73% | 263.4만 |
|---|
| 2025.12.12 | ₩638,705 | ₩640,394 | ₩606,879 | ₩607,469 | -4.89% | 274.1만 |
|---|
| 2025.12.11 | ₩639,214 | ₩646,738 | ₩611,037 | ₩640,072 | +0.13% | 460.8만 |
|---|
| 2025.12.10 | ₩621,820 | ₩641,937 | ₩619,446 | ₩638,155 | +2.63% | 327.8만 |
|---|
| 2025.12.09 | ₩628,244 | ₩632,522 | ₩617,742 | ₩624,770 | -0.55% | 196.2만 |
|---|
| 2025.12.08 | ₩627,345 | ₩628,753 | ₩617,112 | ₩624,636 | -0.43% | 217.2만 |
|---|
| 2025.12.05 | ₩623,603 | ₩631,838 | ₩622,785 | ₩625,991 | +0.38% | 149.4만 |
|---|
| 2025.12.04 | ₩620,545 | ₩624,569 | ₩617,193 | ₩621,940 | +0.22% | 151.2만 |
|---|
| 2025.12.03 | ₩597,183 | ₩628,042 | ₩594,608 | ₩625,561 | +4.75% | 256.4만 |
|---|
| 2025.12.02 | ₩592,194 | ₩608,261 | ₩590,236 | ₩602,641 | +1.76% | 274.1만 |
|---|
| 2025.12.01 | ₩598,148 | ₩599,490 | ₩575,617 | ₩587,808 | -1.73% | 530.7만 |
|---|
| 2025.11.28 | ₩551,343 | ₩561,790 | ₩549,022 | ₩560,610 | +1.68% | 106.3만 |
|---|
| 2025.11.26 | ₩540,640 | ₩552,067 | ₩538,159 | ₩549,438 | +1.63% | 160.3만 |
|---|
| 2025.11.25 | ₩538,535 | ₩543,993 | ₩528,959 | ₩538,615 | +0.01% | 121.8만 |
|---|
| 2025.11.24 | ₩529,750 | ₩544,382 | ₩525,217 | ₩542,665 | +2.44% | 285.6만 |
|---|
| 2025.11.21 | ₩514,019 | ₩525,928 | ₩505,194 | ₩520,845 | +1.33% | 179.6만 |
|---|
| 2025.11.20 | ₩538,857 | ₩543,886 | ₩513,952 | ₩517,144 | -4.03% | 189.9만 |
|---|
| 2025.11.19 | ₩517,009 | ₩537,261 | ₩511,631 | ₩518,082 | +0.21% | 207.6만 |
|---|
| 2025.11.18 | ₩520,362 | ₩522,508 | ₩504,510 | ₩514,756 | -1.08% | 224.8만 |
|---|
| 2025.11.17 | ₩522,374 | ₩535,262 | ₩520,376 | ₩523,366 | +0.19% | 169.5만 |
|---|
| 2025.11.14 | ₩520,443 | ₩533,573 | ₩517,975 | ₩522,817 | +0.46% | 133.7만 |
|---|
| 2025.11.13 | ₩531,427 | ₩541,338 | ₩526,277 | ₩528,315 | -0.59% | 202.3만 |
|---|
| 2025.11.12 | ₩537,288 | ₩541,485 | ₩528,999 | ₩534,860 | -0.45% | 170.5만 |
|---|
| 2025.11.11 | ₩533,935 | ₩536,040 | ₩523,071 | ₩530,555 | -0.63% | 171.8만 |
|---|
| 2025.11.10 | ₩534,941 | ₩538,173 | ₩520,952 | ₩537,489 | +0.48% | 188.7만 |
|---|
| 2025.11.07 | ₩528,838 | ₩536,872 | ₩518,900 | ₩527,645 | -0.23% | 264.2만 |
|---|
| 2025.11.06 | ₩551,209 | ₩551,960 | ₩525,110 | ₩531,279 | -3.62% | 404.7만 |
|---|
| 2025.11.05 | ₩558,585 | ₩559,148 | ₩540,077 | ₩548,674 | -1.77% | 429.3만 |
|---|
| 2025.11.04 | ₩583,396 | ₩586,226 | ₩556,855 | ₩558,384 | -4.29% | 435.3만 |
|---|
| 2025.11.03 | ₩605,981 | ₩606,879 | ₩586,843 | ₩597,773 | -1.35% | 194.4만 |
|---|
| 2025.10.31 | ₩597,210 | ₩611,882 | ₩593,709 | ₩608,636 | +1.91% | 169.9만 |
|---|
| 2025.10.30 | ₩603,513 | ₩607,228 | ₩588,157 | ₩594,031 | -1.57% | 171.7만 |
|---|
| 2025.10.29 | ₩609,883 | ₩613,102 | ₩596,083 | ₩610,675 | +0.13% | 231.5만 |
|---|
| 2025.10.28 | ₩619,178 | ₩620,143 | ₩596,807 | ₩612,673 | -1.05% | 217.4만 |
|---|
| 2025.10.27 | ₩632,052 | ₩637,605 | ₩618,923 | ₩624,180 | -1.25% | 172.1만 |
|---|
| 2025.10.24 | ₩619,137 | ₩635,016 | ₩614,416 | ₩622,530 | +0.55% | 129.5만 |
|---|
| 2025.10.23 | ₩606,195 | ₩617,474 | ₩604,184 | ₩611,681 | +0.90% | 138.4만 |
|---|
| 2025.10.22 | ₩612,204 | ₩624,636 | ₩595,949 | ₩609,280 | -0.48% | 275.5만 |
|---|
| 2025.10.21 | ₩601,166 | ₩616,509 | ₩596,821 | ₩615,637 | +2.41% | 135.6만 |
|---|
| 2025.10.20 | ₩604,398 | ₩614,001 | ₩602,172 | ₩608,006 | +0.60% | 154만 |
|---|
| 2025.10.17 | ₩584,254 | ₩612,686 | ₩583,745 | ₩600,348 | +2.75% | 251만 |
|---|
| 2025.10.16 | ₩589,471 | ₩597,532 | ₩584,174 | ₩590,370 | +0.15% | 193.1만 |
|---|
| 2025.10.15 | ₩598,497 | ₩602,024 | ₩579,372 | ₩584,603 | -2.32% | 311만 |
|---|
| 2025.10.14 | ₩585,287 | ₩607,268 | ₩581,196 | ₩595,144 | +1.68% | 293.8만 |
|---|
| 2025.10.13 | ₩602,816 | ₩608,609 | ₩590,102 | ₩600,831 | -0.33% | 226.1만 |
|---|
| 2025.10.10 | ₩649,662 | ₩653,913 | ₩586,440 | ₩588,653 | -9.39% | 358.8만 |
|---|