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 | ₩664,985 | ₩686,747 | ₩646,104 | ₩683,397 | +2.77% | 1270.5만 |
| 2026.09.28–2026.10.02 | ₩564,564 | ₩670,050 | ₩540,470 | ₩656,476 | +16.28% | 1764만 |
| 2026.09.21–2026.09.25 | ₩519,030 | ₩597,542 | ₩517,141 | ₩570,527 | +9.92% | 902만 |
| 2026.09.14–2026.09.18 | ₩527,820 | ₩529,308 | ₩485,824 | ₩515,868 | -2.26% | 1137만 |
| 2026.09.08–2026.09.11 | ₩531,747 | ₩543,780 | ₩519,392 | ₩532,497 | +0.14% | 641만 |
| 2026.08.31–2026.09.04 | ₩586,862 | ₩597,461 | ₩509,650 | ₩527,753 | -10.07% | 942만 |
| 2026.08.24–2026.08.28 | ₩529,576 | ₩623,083 | ₩520,075 | ₩593,106 | +12.00% | 1314.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩559,606 |
| ₩570,554 |
| ₩528,732 |
| ₩533,154 |
| -4.73% |
| 649.8만 |
| 2026.08.10–2026.08.14 | ₩557,448 | ₩568,101 | ₩538,902 | ₩564,818 | +1.32% | 602.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩528,263 | ₩558,038 | ₩517,248 | ₩557,435 | +5.52% | 718.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩514,956 | ₩539,036 | ₩496,075 | ₩520,946 | +1.16% | 1185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩511,888 | ₩523,988 | ₩494,494 | ₩500,457 | -2.23% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,455 | ₩608,248 | ₩490,447 | ₩514,943 | -14.38% | 1062.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩583,230 | ₩605,140 | ₩570,580 | ₩596,979 | +2.36% | 638.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩613,635 | ₩622,386 | ₩581,904 | ₩585,803 | -4.54% | 748.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩610,419 | ₩642,942 | ₩587,666 | ₩608,825 | -0.26% | 1359.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩619,491 | ₩641,226 | ₩596,068 | ₩610,393 | -1.47% | 924.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩626,165 | ₩653,327 | ₩596,309 | ₩608,222 | -2.87% | 866.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩648,663 | ₩681,695 | ₩614,439 | ₩622,908 | -3.97% | 1044.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,170 | ₩722,914 | ₩628,965 | ₩637,340 | -10.26% | 1232.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩668,911 | ₩715,718 | ₩634,861 | ₩703,162 | +5.12% | 875.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩688,623 | ₩696,422 | ₩658,017 | ₩673,253 | -2.23% | 650.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩661,755 | ₩695,618 | ₩654,385 | ₩692,094 | +4.58% | 872.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩665,910 | ₩671,337 | ₩631,980 | ₩655,297 | -1.59% | 712.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩600,436 | ₩673,065 | ₩599,565 | ₩671,109 | +11.77% | 1017.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩525,958 | ₩615,096 | ₩520,022 | ₩602,446 | +14.54% | 892만 |
|---|
| 2026.04.06–2026.04.10 | ₩530,702 | ₩556,323 | ₩521,107 | ₩525,609 | -0.96% | 701.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩513,067 | ₩540,658 | ₩509,141 | ₩530,581 | +3.41% | 593.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩576,490 | ₩591,967 | ₩508,538 | ₩509,837 | -11.56% | 1092.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩563,050 | ₩583,860 | ₩559,606 | ₩563,237 | +0.03% | 944.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩579,652 | ₩590,828 | ₩549,529 | ₩552,932 | -4.61% | 894.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩553,924 | ₩599,940 | ₩543,392 | ₩586,138 | +5.82% | 1387.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩575,391 | ₩608,583 | ₩542,078 | ₩554,768 | -3.58% | 1564만 |
|---|
| 2026.02.17–2026.02.20 | ₩570,313 | ₩603,532 | ₩552,544 | ₩589,528 | +3.37% | 796.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩573,368 | ₩605,689 | ₩554,366 | ₩585,709 | +2.15% | 1091.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩617,334 | ₩631,417 | ₩543,660 | ₩572,028 | -7.34% | 1845.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩669,930 | ₩691,182 | ₩620,711 | ₩623,270 | -6.96% | 906만 |
|---|
| 2026.01.20–2026.01.23 | ₩668,858 | ₩704,167 | ₩660,094 | ₩671,873 | +0.45% | 716.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩702,452 | ₩717,179 | ₩668,107 | ₩691,866 | -1.51% | 856.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩649,950 | ₩708,763 | ₩641,803 | ₩703,752 | +8.28% | 1028.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩635,009 | ₩651,102 | ₩628,563 | ₩643,772 | +1.38% | 482.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩627,464 | ₩648,449 | ₩626,888 | ₩639,377 | +1.90% | 454.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩613,729 | ₩630,774 | ₩606,359 | ₩621,407 | +1.25% | 1290.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩626,821 | ₩646,198 | ₩606,372 | ₩606,962 | -3.17% | 1476.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩597,649 | ₩631,310 | ₩575,137 | ₩625,468 | +4.65% | 1361.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩529,308 | ₩561,321 | ₩524,779 | ₩560,142 | +5.83% | 673.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩521,938 | ₩543,432 | ₩504,089 | ₩520,410 | -0.29% | 971.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩534,494 | ₩541,033 | ₩517,543 | ₩522,380 | -2.27% | 867만 |
|---|
| 2025.11.03–2025.11.07 | ₩605,475 | ₩606,372 | ₩518,467 | ₩527,204 | -12.93% | 1727.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩631,525 | ₩637,072 | ₩587,666 | ₩608,128 | -3.70% | 962.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩603,893 | ₩634,486 | ₩595,451 | ₩622,010 | +3.00% | 833만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,312 | ₩612,175 | ₩578,889 | ₩599,847 | -0.41% | 1275만 |
|---|
| 2025.10.10–2025.10.10 | ₩649,119 | ₩653,367 | ₩585,951 | ₩588,162 | -9.39% | 358.8만 |
|---|