Synopsys

SNPS
🏛️ 미국 →
487.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 370.48 370.48 367.03 368.50 0.7M
2021-12-30 374.16 375.00 370.19 370.81 0.4M
2021-12-29 372.05 374.48 368.37 373.44 0.5M
2021-12-28 376.92 377.60 369.98 372.15 0.5M
2021-12-27 368.37 375.72 368.36 375.59 0.9M
2021-12-23 364.37 368.89 363.75 366.15 0.4M
2021-12-22 359.07 365.33 358.04 364.83 0.5M
2021-12-21 349.57 359.75 344.57 359.07 0.8M
2021-12-20 341.98 346.93 340.00 346.11 0.7M
2021-12-17 346.72 355.00 342.20 348.04 2.2M
2021-12-16 363.08 365.84 351.80 352.92 0.9M
2021-12-15 347.02 362.00 345.87 361.30 1.2M
2021-12-14 354.97 357.88 341.93 345.93 0.9M
2021-12-13 362.59 365.18 360.57 362.23 0.7M
2021-12-10 358.68 362.78 355.76 362.34 0.9M
2021-12-09 361.55 364.61 354.26 354.48 0.5M
2021-12-08 357.44 365.16 353.20 364.36 0.6M
2021-12-07 352.16 359.64 352.01 356.20 1.2M
2021-12-06 343.78 346.47 334.11 345.45 0.9M
2021-12-03 350.20 352.13 339.10 344.56 1.1M
2021-12-02 354.80 365.38 345.10 349.67 1.6M
2021-12-01 344.74 348.50 334.10 334.75 1.2M
2021-11-30 355.99 355.99 340.51 341.00 1.3M
2021-11-29 349.75 357.58 346.58 355.87 0.7M
2021-11-26 348.59 353.87 340.12 342.16 0.4M
2021-11-24 341.23 349.65 337.02 349.21 0.8M
2021-11-23 346.77 351.87 339.00 344.66 0.6M
2021-11-22 360.00 361.22 347.54 347.97 0.6M
2021-11-19 355.25 359.64 354.95 357.95 0.6M
2021-11-18 355.00 355.01 350.22 352.09 0.4M
2021-11-17 355.00 356.04 350.67 353.92 0.3M
2021-11-16 344.93 354.63 344.48 353.46 0.4M
2021-11-15 349.36 349.36 343.32 345.75 0.5M
2021-11-12 341.21 347.09 340.34 347.01 0.8M
2021-11-11 341.18 344.02 339.31 340.36 0.4M
2021-11-10 347.03 348.85 337.02 337.66 0.6M
2021-11-09 343.48 348.39 341.91 348.26 0.7M
2021-11-08 341.74 344.12 338.61 342.91 0.4M
2021-11-05 343.37 345.12 340.51 340.75 0.5M
2021-11-04 333.84 341.85 331.38 341.72 0.6M
2021-11-03 333.30 334.04 328.27 333.41 0.5M
2021-11-02 330.91 334.60 329.83 333.19 0.5M
2021-11-01 333.45 335.73 329.30 329.84 0.5M
2021-10-29 325.63 333.64 325.39 333.18 0.6M
2021-10-27 327.47 328.56 318.86 319.13 0.8M
2021-10-26 326.00 332.40 325.55 328.03 0.7M
2021-10-25 321.50 325.42 321.13 324.00 0.4M
2021-10-22 322.59 326.94 320.50 321.12 0.5M
2021-10-21 315.70 322.22 314.21 321.01 0.6M
2021-10-20 314.00 316.44 312.68 315.50 0.6M
2021-10-19 308.31 312.02 307.25 311.00 0.5M
2021-10-18 305.20 307.46 303.90 307.22 0.4M
2021-10-15 305.63 306.66 304.14 306.26 0.4M
2021-10-14 301.13 306.23 300.54 304.83 0.6M
2021-10-13 295.80 299.48 295.39 296.30 0.6M
2021-10-12 291.35 295.00 290.46 292.04 0.6M
2021-10-11 290.63 293.76 288.53 288.74 0.4M
2021-10-08 299.15 299.29 291.01 291.66 0.6M
2021-10-07 298.24 302.10 297.30 298.37 0.8M
2021-10-06 290.00 294.83 288.82 294.57 0.7M
2021-10-05 291.31 295.34 289.36 293.35 0.7M
2021-10-04 299.45 300.35 287.02 289.25 0.9M
2021-10-01 299.41 303.95 295.85 302.49 0.6M
2021-09-30 305.00 306.73 298.31 299.41 0.7M
2021-09-29 303.22 305.59 301.15 302.62 0.7M
2021-09-28 307.36 308.96 299.64 301.93 1.0M
2021-09-27 318.07 318.95 312.38 313.40 0.6M
2021-09-24 320.59 322.59 318.19 321.94 0.4M
2021-09-23 322.46 324.79 320.47 322.88 0.4M
2021-09-22 319.00 321.92 314.03 320.52 0.8M
2021-09-21 323.36 323.61 317.70 317.90 0.9M
2021-09-20 321.67 324.00 317.44 321.30 0.9M
2021-09-17 329.06 331.33 319.83 325.54 2.0M
2021-09-16 335.50 336.85 333.20 335.38 0.7M
2021-09-15 333.00 336.64 331.74 336.09 0.6M
2021-09-14 332.75 334.07 330.40 332.59 0.6M
2021-09-13 334.49 336.53 327.52 331.59 0.5M
2021-09-10 335.58 336.78 332.08 332.49 0.5M
2021-09-09 336.39 336.81 332.60 333.55 0.5M
2021-09-08 335.80 338.68 333.86 336.59 0.4M
2021-09-07 336.50 338.00 331.77 336.32 0.7M
2021-09-03 337.04 340.66 335.93 336.64 0.7M
2021-09-02 334.92 338.12 334.53 337.74 0.7M
2021-09-01 331.69 335.00 331.46 333.63 0.7M
2021-08-31 335.01 335.01 330.81 332.24 0.8M
2021-08-30 331.94 334.77 331.94 334.28 0.5M
2021-08-27 327.00 333.46 327.00 331.81 0.5M
2021-08-26 324.77 327.62 322.88 326.51 0.8M
2021-08-25 324.35 327.58 323.87 325.01 0.5M
2021-08-24 322.21 325.08 321.17 324.95 0.6M
2021-08-23 316.43 321.62 315.06 320.92 0.7M
2021-08-20 315.34 317.67 310.54 316.88 1.3M
2021-08-19 302.60 317.96 302.11 315.99 2.5M
2021-08-18 288.95 294.50 288.95 290.63 0.9M
2021-08-17 292.05 293.75 288.12 291.62 0.7M
2021-08-16 292.49 294.59 290.77 294.42 0.7M
2021-08-13 292.56 295.75 291.62 293.12 0.8M
2021-08-12 288.89 292.70 287.63 292.19 0.5M
2021-08-11 290.04 290.78 287.85 288.95 0.4M
2021-08-10 292.82 293.39 286.64 288.25 0.4M
2021-08-09 293.79 293.93 290.71 291.40 0.4M
2021-08-06 292.33 293.47 289.60 292.43 0.4M
2021-08-05 292.09 293.37 290.25 293.20 0.4M
2021-08-04 289.78 292.54 287.93 291.49 0.4M
2021-08-03 288.20 290.24 286.01 289.20 0.4M
2021-08-02 289.82 290.90 286.45 287.61 0.5M
2021-07-30 284.08 288.35 283.56 287.99 0.5M
2021-07-29 283.52 287.34 283.50 285.53 0.4M
2021-07-28 282.37 284.49 281.84 283.69 0.5M
2021-07-27 283.95 284.11 277.22 281.16 0.5M
2021-07-26 284.35 286.03 282.91 283.89 0.5M
2021-07-23 282.94 286.11 281.49 285.07 0.4M
2021-07-22 278.90 282.22 278.06 281.60 0.6M
2021-07-21 277.73 278.26 274.88 278.22 0.9M
2021-07-20 275.25 279.62 273.28 277.89 0.9M
2021-07-19 273.88 275.06 272.18 274.48 0.8M
2021-07-16 277.50 279.77 276.20 276.56 0.5M
2021-07-15 280.06 280.06 276.19 277.68 0.7M
2021-07-14 279.72 281.12 277.64 279.08 0.8M
2021-07-13 278.50 279.54 276.97 278.09 0.6M
2021-07-12 282.03 283.09 277.74 278.56 0.5M
2021-07-09 278.93 281.34 276.33 280.75 0.5M
2021-07-08 276.66 280.03 275.36 278.86 0.9M
2021-07-07 281.29 282.47 276.82 279.86 0.5M
2021-07-06 279.95 281.19 275.95 279.29 0.7M
2021-07-02 279.00 280.96 278.89 279.16 0.5M
2021-07-01 276.61 278.10 274.89 277.11 1.0M
2021-06-30 276.24 277.53 274.02 275.79 0.9M
2021-06-29 271.58 276.28 270.68 276.18 0.5M
2021-06-28 270.95 274.79 270.19 274.03 1.0M
2021-06-25 273.45 275.29 267.54 268.97 3.0M
2021-06-24 272.20 274.31 271.52 273.80 0.8M
2021-06-23 268.61 270.58 267.51 268.86 0.5M
2021-06-22 265.13 268.91 264.32 268.46 0.5M
2021-06-21 265.29 267.39 262.58 264.80 0.9M
2021-06-18 266.32 268.51 263.36 265.86 1.4M
2021-06-17 261.30 266.62 257.68 265.14 0.9M
2021-06-16 264.40 266.42 258.18 261.41 0.9M
2021-06-15 266.49 267.22 263.73 264.09 0.7M
2021-06-14 263.14 266.50 261.95 266.49 0.5M
2021-06-11 261.62 264.00 260.86 263.07 0.5M
2021-06-10 256.37 262.42 255.30 262.07 0.8M
2021-06-09 256.53 258.57 255.12 256.06 0.5M
2021-06-08 256.30 256.91 254.45 254.99 0.6M
2021-06-07 255.11 255.25 250.76 252.59 0.5M
2021-06-04 251.95 256.25 251.86 255.88 0.5M
2021-06-03 249.51 252.60 247.87 250.59 0.7M
2021-06-02 255.36 256.85 252.24 253.05 0.7M
2021-06-01 253.92 255.81 250.81 253.82 0.9M
2021-05-28 256.86 257.53 253.56 254.34 0.8M
2021-05-27 253.87 256.17 251.75 254.62 1.3M
2021-05-26 257.99 259.13 253.25 254.28 1.0M
2021-05-25 249.78 256.06 249.05 255.83 1.2M
2021-05-24 245.00 249.58 244.00 248.58 1.0M
2021-05-21 247.01 248.29 240.76 242.00 1.1M
2021-05-20 238.50 246.38 238.50 244.71 1.6M
2021-05-19 229.73 237.74 229.04 237.36 1.0M
2021-05-18 237.33 239.97 234.63 235.03 1.0M
2021-05-17 236.50 238.90 233.50 236.00 1.3M
2021-05-14 234.87 240.76 232.84 239.70 0.9M
2021-05-13 229.42 233.59 228.60 230.86 0.8M
2021-05-12 231.52 235.19 227.80 228.54 1.6M
2021-05-11 228.28 236.40 225.02 234.82 1.3M
2021-05-10 239.88 239.88 230.71 232.39 1.0M
2021-05-07 240.23 245.22 239.62 241.84 0.6M
2021-05-06 235.79 239.08 232.75 237.46 0.8M
2021-05-05 240.69 241.82 236.59 237.46 0.9M
2021-05-04 241.22 242.33 234.56 237.07 1.2M
2021-05-03 248.91 249.83 243.98 244.81 0.5M
2021-04-30 250.38 252.47 246.00 247.06 0.7M
2021-04-29 254.39 254.94 249.58 252.51 0.6M
2021-04-28 250.10 252.59 247.41 251.37 0.7M
2021-04-27 254.73 256.86 249.03 251.70 1.0M
2021-04-26 252.64 256.94 249.92 256.88 0.8M
2021-04-23 249.11 252.31 248.51 251.45 0.7M
2021-04-22 250.72 251.87 246.42 248.21 0.6M
2021-04-21 250.07 253.46 250.00 252.56 0.7M
2021-04-20 249.59 252.29 247.67 250.17 0.6M
2021-04-19 258.62 258.86 247.40 250.64 1.1M
2021-04-16 261.89 262.02 257.71 260.77 0.6M
2021-04-15 262.32 263.85 260.09 262.13 0.9M
2021-04-14 262.10 264.31 257.63 258.59 0.7M
2021-04-13 261.10 263.70 259.55 261.93 0.7M
2021-04-12 259.66 260.33 257.03 258.05 0.9M
2021-04-09 259.85 262.58 258.34 261.85 0.6M
2021-04-08 261.20 263.33 258.84 261.01 1.1M
2021-04-07 257.62 257.66 254.60 257.00 0.6M
2021-04-06 260.54 261.50 256.68 257.36 0.7M
2021-04-05 255.18 260.43 255.18 260.11 1.1M
2021-04-01 251.79 257.44 250.08 254.23 1.0M
2021-03-31 241.96 249.28 241.78 247.78 1.3M
2021-03-30 237.68 240.47 233.21 239.60 0.9M
2021-03-29 241.72 243.15 237.61 240.46 1.1M
2021-03-26 231.22 243.23 229.37 242.75 1.3M
2021-03-25 230.87 232.70 226.70 231.67 0.8M
2021-03-24 237.30 238.82 233.01 233.05 0.8M
2021-03-23 235.50 238.34 234.08 235.13 0.9M
2021-03-22 230.78 237.19 230.78 234.43 1.0M
2021-03-19 227.43 230.78 225.58 227.86 1.3M
2021-03-18 231.42 233.44 227.15 227.39 1.2M
2021-03-17 230.93 237.35 228.23 235.61 1.0M
2021-03-16 239.75 239.75 232.41 234.05 0.8M
2021-03-15 229.48 235.00 228.02 234.87 0.9M
2021-03-12 230.77 230.84 226.80 229.45 1.3M
2021-03-11 234.50 237.93 233.18 234.26 1.1M
2021-03-10 231.38 237.91 228.10 228.84 1.3M
2021-03-09 226.29 232.94 226.14 228.40 1.4M
2021-03-08 226.63 226.77 217.69 218.49 1.3M
2021-03-05 230.10 231.63 217.82 227.80 1.6M
2021-03-04 235.61 238.00 225.55 229.80 1.5M
2021-03-03 245.74 246.04 235.95 236.93 1.5M
2021-03-02 256.00 257.23 246.20 247.87 1.0M
2021-03-01 249.34 254.31 248.34 254.17 1.3M
2021-02-26 246.97 250.12 243.09 245.21 2.0M
2021-02-25 258.85 259.73 242.13 244.09 1.9M
2021-02-24 248.89 260.89 247.00 260.68 1.3M
2021-02-23 251.74 254.67 246.09 253.21 1.6M
2021-02-22 265.83 266.80 253.87 254.69 1.2M
2021-02-19 272.61 274.83 267.35 268.07 1.1M
2021-02-18 278.10 279.06 269.29 270.95 1.2M
2021-02-17 286.91 287.94 278.86 283.76 0.9M
2021-02-16 299.62 300.91 289.97 290.67 1.1M
2021-02-12 286.71 293.31 285.09 292.09 0.6M
2021-02-11 279.08 287.11 278.38 286.70 0.7M
2021-02-10 278.03 280.24 275.50 276.87 0.7M
2021-02-09 276.48 279.93 275.41 278.16 0.4M
2021-02-08 275.30 278.39 274.19 276.48 0.6M
2021-02-05 271.86 276.97 271.61 272.92 0.7M
2021-02-04 266.12 270.27 264.72 270.09 0.5M
2021-02-03 270.00 270.37 263.52 265.21 0.7M
2021-02-02 264.01 270.16 264.01 269.76 0.7M
2021-02-01 259.96 264.82 257.41 263.57 0.6M
2021-01-29 257.08 260.61 253.72 255.45 0.8M
2021-01-28 257.50 264.18 256.03 259.16 0.8M
2021-01-27 262.59 266.51 252.10 254.53 0.8M
2021-01-26 269.83 270.17 265.31 266.09 0.6M
2021-01-25 273.25 274.49 265.04 269.63 0.5M
2021-01-22 273.23 277.22 269.75 270.14 0.6M
2021-01-21 276.20 276.20 271.27 272.87 0.6M
2021-01-20 270.83 280.11 270.83 273.43 1.0M
2021-01-19 261.66 268.64 261.10 268.20 0.8M
2021-01-15 258.68 260.86 255.00 258.92 0.6M
2021-01-14 257.12 260.48 257.00 257.91 0.6M
2021-01-13 258.95 259.88 253.46 257.14 0.7M
2021-01-12 261.48 261.84 255.82 258.58 0.6M
2021-01-11 258.16 264.62 258.16 260.43 0.5M
2021-01-08 259.99 264.33 259.29 262.80 0.6M
2021-01-07 252.68 259.44 252.23 258.84 0.7M
2021-01-06 253.29 255.04 249.26 249.70 0.9M
2021-01-05 254.76 259.51 253.79 258.89 0.8M
2021-01-04 260.00 263.00 251.35 254.70 1.0M