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 | ₩665,556 | ₩687,336 | ₩646,659 | ₩683,983 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩565,048 | ₩670,625 | ₩540,934 | ₩657,039 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,475 | ₩598,055 | ₩517,584 | ₩571,017 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩528,273 | ₩529,762 | ₩486,241 | ₩516,310 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩532,203 | ₩544,247 | ₩519,838 | ₩532,954 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩587,365 | ₩597,974 | ₩510,087 | ₩528,206 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩530,030 | ₩623,617 | ₩520,521 | ₩593,615 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,043 |
| ₩529,185 |
| ₩533,611 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,927 | ₩568,589 | ₩539,365 | ₩565,303 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,716 | ₩558,517 | ₩517,692 | ₩557,913 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩515,398 | ₩539,499 | ₩496,501 | ₩521,393 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,327 | ₩524,438 | ₩494,919 | ₩500,887 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,971 | ₩608,770 | ₩490,868 | ₩515,385 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,731 | ₩605,659 | ₩571,070 | ₩597,491 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩614,162 | ₩622,920 | ₩582,403 | ₩586,306 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,943 | ₩643,493 | ₩588,170 | ₩609,347 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩620,023 | ₩641,777 | ₩596,579 | ₩610,916 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,702 | ₩653,887 | ₩596,821 | ₩608,744 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩649,220 | ₩682,280 | ₩614,967 | ₩623,443 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,780 | ₩723,534 | ₩629,505 | ₩637,887 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩669,485 | ₩716,332 | ₩635,406 | ₩703,766 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩689,214 | ₩697,019 | ₩658,582 | ₩673,831 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩662,323 | ₩696,215 | ₩654,947 | ₩692,687 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩666,481 | ₩671,913 | ₩632,523 | ₩655,859 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,951 | ₩673,643 | ₩600,080 | ₩671,685 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩526,409 | ₩615,624 | ₩520,468 | ₩602,963 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩531,157 | ₩556,800 | ₩521,554 | ₩526,061 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,507 | ₩541,122 | ₩509,578 | ₩531,036 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩576,985 | ₩592,475 | ₩508,974 | ₩510,275 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,533 | ₩584,361 | ₩560,086 | ₩563,721 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩580,150 | ₩591,335 | ₩550,000 | ₩553,407 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩554,399 | ₩600,455 | ₩543,858 | ₩586,641 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,885 | ₩609,106 | ₩542,543 | ₩555,244 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,802 | ₩604,050 | ₩553,018 | ₩590,034 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,860 | ₩606,209 | ₩554,842 | ₩586,212 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,864 | ₩631,959 | ₩544,126 | ₩572,519 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩670,505 | ₩691,775 | ₩621,243 | ₩623,805 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩669,432 | ₩704,771 | ₩660,660 | ₩672,449 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩703,055 | ₩717,794 | ₩668,681 | ₩692,459 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩650,508 | ₩709,372 | ₩642,353 | ₩704,356 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,554 | ₩651,661 | ₩629,103 | ₩644,325 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩628,003 | ₩649,006 | ₩627,426 | ₩639,926 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩614,256 | ₩631,316 | ₩606,879 | ₩621,941 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩627,359 | ₩646,752 | ₩606,893 | ₩607,483 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩598,162 | ₩631,852 | ₩575,630 | ₩626,005 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,762 | ₩561,803 | ₩525,229 | ₩560,622 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩522,386 | ₩543,898 | ₩504,521 | ₩520,857 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,952 | ₩541,497 | ₩517,987 | ₩522,828 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩605,994 | ₩606,893 | ₩518,912 | ₩527,657 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩632,067 | ₩637,619 | ₩588,170 | ₩608,650 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩604,412 | ₩635,031 | ₩595,962 | ₩622,544 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,829 | ₩612,700 | ₩579,385 | ₩600,361 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,676 | ₩653,928 | ₩586,453 | ₩588,666 | -9.39% | 358.8만 |
|---|